Date,High,Low,Open,Close,Volume,Adj Close
2010-01-04,6.53000020980835,6.369999885559082,6.440000057220459,6.440000057220459,7625756.0,6.440000057220459
2010-01-05,6.449999809265137,6.230000019073486,6.429999828338623,6.369999885559082,8773658.0,6.369999885559082
2010-01-06,6.619999885559082,6.28000020980835,6.369999885559082,6.590000152587891,18565306.0,6.590000152587891
2010-01-07,6.579999923706055,6.28000020980835,6.53000020980835,6.309999942779541,13397890.0,6.309999942779541
2010-01-08,6.329999923706055,6.179999828338623,6.28000020980835,6.329999923706055,6496897.0,6.329999923706055
2010-01-11,6.389999866485596,6.150000095367432,6.329999923706055,6.179999828338623,8910697.0,6.179999828338623
2010-01-12,6.360000133514404,6.159999847412109,6.159999847412109,6.320000171661377,7636552.0,6.320000171661377
2010-01-13,6.320000171661377,6.159999847412109,6.159999847412109,6.190000057220459,7890844.0,6.190000057220459
2010-01-14,6.349999904632568,6.179999828338623,6.21999979019165,6.349999904632568,8127485.0,6.349999904632568
2010-01-15,6.559999942779541,6.329999923706055,6.340000152587891,6.46999979019165,15056906.0,6.46999979019165
2010-01-18,6.579999923706055,6.380000114440918,6.429999828338623,6.570000171661377,12212476.0,6.570000171661377
2010-01-19,6.579999923706055,6.429999828338623,6.53000020980835,6.5,9917290.0,6.5
2010-01-20,6.650000095367432,6.329999923706055,6.519999980926514,6.349999904632568,16388560.0,6.349999904632568
2010-01-21,6.619999885559082,6.349999904632568,6.349999904632568,6.570000171661377,13872218.0,6.570000171661377
2010-01-22,6.510000228881836,6.139999866485596,6.510000228881836,6.25,12317085.0,6.25
2010-01-25,6.289999961853027,6.0,6.260000228881836,6.03000020980835,7304613.0,6.03000020980835
2010-01-26,6.079999923706055,5.639999866485596,6.039999961853027,5.699999809265137,7169668.0,5.699999809265137
2010-01-27,5.78000020980835,5.599999904632568,5.710000038146973,5.699999809265137,5182884.0,5.699999809265137
2010-01-28,5.75,5.639999866485596,5.710000038146973,5.710000038146973,3809999.0,5.710000038146973
2010-01-29,5.809999942779541,5.650000095367432,5.679999828338623,5.690000057220459,4699790.0,5.690000057220459
2010-02-01,5.739999771118164,5.519999980926514,5.670000076293945,5.710000038146973,4931295.0,5.710000038146973
2010-02-02,5.840000152587891,5.71999979019165,5.739999771118164,5.78000020980835,6491690.0,5.78000020980835
2010-02-03,5.889999866485596,5.550000190734863,5.739999771118164,5.880000114440918,6619031.0,5.880000114440918
2010-02-04,6.190000057220459,5.78000020980835,5.829999923706055,6.059999942779541,11037716.0,6.059999942779541
2010-02-05,6.230000019073486,5.889999866485596,5.949999809265137,5.989999771118164,10648508.0,5.989999771118164
2010-02-08,6.079999923706055,5.900000095367432,6.019999980926514,6.050000190734863,5608712.0,6.050000190734863
2010-02-09,6.059999942779541,5.880000114440918,6.059999942779541,5.940000057220459,5139645.0,5.940000057220459
2010-02-10,6.0,5.880000114440918,6.0,5.980000019073486,3383629.0,5.980000019073486
2010-02-11,6.03000020980835,5.869999885559082,5.989999771118164,5.880000114440918,3916948.0,5.880000114440918
2010-02-12,5.96999979019165,5.880000114440918,5.889999866485596,5.920000076293945,4032119.0,5.920000076293945
2010-02-22,6.0,5.880000114440918,5.940000057220459,5.940000057220459,3976739.0,5.940000057220459
2010-02-23,6.059999942779541,5.809999942779541,5.940000057220459,6.019999980926514,6886308.0,6.019999980926514
2010-02-24,6.230000019073486,5.949999809265137,5.980000019073486,6.199999809265137,9607280.0,6.199999809265137
2010-02-25,6.550000190734863,6.159999847412109,6.21999979019165,6.489999771118164,21629096.0,6.489999771118164
2010-02-26,6.670000076293945,6.389999866485596,6.480000019073486,6.489999771118164,28429491.0,6.489999771118164
2010-03-01,6.860000133514404,6.400000095367432,6.440000057220459,6.739999771118164,22366997.0,6.739999771118164
2010-03-02,6.889999866485596,6.570000171661377,6.679999828338623,6.730000019073486,28173391.0,6.730000019073486
2010-03-03,6.789999961853027,6.619999885559082,6.769999980926514,6.659999847412109,16250888.0,6.659999847412109
2010-03-04,6.78000020980835,6.340000152587891,6.619999885559082,6.369999885559082,17186481.0,6.369999885559082
2010-03-05,6.5,6.210000038146973,6.420000076293945,6.480000019073486,11280351.0,6.480000019073486
2010-03-08,6.75,6.449999809265137,6.5,6.670000076293945,16226475.0,6.670000076293945
2010-03-09,6.75,6.489999771118164,6.599999904632568,6.599999904632568,11478512.0,6.599999904632568
2010-03-10,6.619999885559082,6.400000095367432,6.559999942779541,6.449999809265137,7455574.0,6.449999809265137
2010-03-11,6.489999771118164,6.300000190734863,6.429999828338623,6.400000095367432,5022667.0,6.400000095367432
2010-03-12,6.510000228881836,6.360000133514404,6.400000095367432,6.389999866485596,4916269.0,6.389999866485596
2010-03-15,6.420000076293945,6.25,6.369999885559082,6.300000190734863,4349866.0,6.300000190734863
2010-03-16,6.369999885559082,6.269999980926514,6.300000190734863,6.369999885559082,3152301.0,6.369999885559082
2010-03-17,6.630000114440918,6.380000114440918,6.380000114440918,6.579999923706055,9833919.0,6.579999923706055
2010-03-18,6.699999809265137,6.539999961853027,6.579999923706055,6.619999885559082,9034782.0,6.619999885559082
2010-03-19,6.699999809265137,6.570000171661377,6.679999828338623,6.639999866485596,7115390.0,6.639999866485596
2010-03-22,6.710000038146973,6.610000133514404,6.650000095367432,6.699999809265137,9106815.0,6.699999809265137
2010-03-23,6.739999771118164,6.539999961853027,6.699999809265137,6.559999942779541,8297658.0,6.559999942779541
2010-03-24,6.619999885559082,6.519999980926514,6.579999923706055,6.550000190734863,6036257.0,6.550000190734863
2010-03-25,6.550000190734863,6.360000133514404,6.550000190734863,6.380000114440918,7206129.0,6.380000114440918
2010-03-26,6.539999961853027,6.380000114440918,6.409999847412109,6.510000228881836,5316476.0,6.510000228881836
2010-03-29,6.619999885559082,6.440000057220459,6.519999980926514,6.590000152587891,7874913.0,6.590000152587891
2010-03-30,6.679999828338623,6.550000190734863,6.610000133514404,6.619999885559082,8306988.0,6.619999885559082
2010-03-31,6.630000114440918,6.519999980926514,6.630000114440918,6.519999980926514,5559893.0,6.519999980926514
2010-04-01,6.75,6.539999961853027,6.539999961853027,6.699999809265137,12483705.0,6.699999809265137
2010-04-02,6.829999923706055,6.630000114440918,6.699999809265137,6.800000190734863,17914375.0,6.800000190734863
2010-04-06,6.940000057220459,6.710000038146973,6.78000020980835,6.769999980926514,16198485.0,6.769999980926514
2010-04-07,6.840000152587891,6.670000076293945,6.769999980926514,6.710000038146973,10302368.0,6.710000038146973
2010-04-08,6.679999828338623,6.570000171661377,6.679999828338623,6.599999904632568,10784402.0,6.599999904632568
2010-04-09,6.710000038146973,6.550000190734863,6.599999904632568,6.670000076293945,10422322.0,6.670000076293945
2010-04-12,6.690000057220459,6.460000038146973,6.690000057220459,6.519999980926514,13517879.0,6.519999980926514
2010-04-13,6.570000171661377,6.239999771118164,6.5,6.400000095367432,12099554.0,6.400000095367432
2010-04-14,6.489999771118164,6.349999904632568,6.380000114440918,6.480000019073486,6089899.0,6.480000019073486
2010-04-15,6.53000020980835,6.349999904632568,6.460000038146973,6.380000114440918,7446279.0,6.380000114440918
2010-04-16,6.46999979019165,6.28000020980835,6.349999904632568,6.409999847412109,5892246.0,6.409999847412109
2010-04-19,6.360000133514404,5.860000133514404,6.349999904632568,5.900000095367432,10990467.0,5.900000095367432
2010-04-20,5.960000038146973,5.730000019073486,5.880000114440918,5.829999923706055,6966177.0,5.829999923706055
2010-04-21,6.010000228881836,5.809999942779541,5.829999923706055,5.980000019073486,6752459.0,5.980000019073486
2010-04-22,6.199999809265137,5.889999866485596,5.96999979019165,6.150000095367432,11871311.0,6.150000095367432
2010-04-23,6.239999771118164,6.090000152587891,6.130000114440918,6.190000057220459,9094723.0,6.190000057220459
2010-04-26,6.440000057220459,6.119999885559082,6.199999809265137,6.349999904632568,13191983.0,6.349999904632568
2010-04-27,6.360000133514404,6.110000133514404,6.349999904632568,6.260000228881836,10339988.0,6.260000228881836
2010-04-28,6.480000019073486,6.199999809265137,6.21999979019165,6.369999885559082,13273529.0,6.369999885559082
2010-04-29,6.460000038146973,6.21999979019165,6.369999885559082,6.230000019073486,9213790.0,6.230000019073486
2010-04-30,6.289999961853027,5.800000190734863,6.230000019073486,6.050000190734863,10087662.0,6.050000190734863
2010-05-04,6.079999923706055,5.860000133514404,5.960000038146973,6.039999961853027,5508058.0,6.039999961853027
2010-05-05,6.170000076293945,5.909999847412109,6.0,6.059999942779541,10386973.0,6.059999942779541
2010-05-06,6.329999923706055,5.980000019073486,6.300000190734863,6.03000020980835,10576756.0,6.03000020980835
2010-05-07,6.099999904632568,5.769999980926514,5.829999923706055,6.079999923706055,7957085.0,6.079999923706055
2010-05-10,6.099999904632568,5.920000076293945,6.079999923706055,6.039999961853027,5993767.0,6.039999961853027
2010-05-11,6.179999828338623,5.869999885559082,6.130000114440918,5.940000057220459,6070905.0,5.940000057220459
2010-05-12,6.25,5.739999771118164,5.880000114440918,5.96999979019165,6481557.0,5.96999979019165
2010-05-13,5.989999771118164,5.369999885559082,5.989999771118164,5.579999923706055,25284434.0,5.579999923706055
2010-05-14,5.519999980926514,5.320000171661377,5.400000095367432,5.409999847412109,10455883.0,5.409999847412109
2010-05-17,5.360000133514404,4.869999885559082,5.340000152587891,4.869999885559082,9761074.0,4.869999885559082
2010-05-18,4.989999771118164,4.650000095367432,4.809999942779541,4.920000076293945,7171660.0,4.920000076293945
2010-05-19,4.949999809265137,4.789999961853027,4.869999885559082,4.800000190734863,5039513.0,4.800000190734863
2010-05-20,4.880000114440918,4.690000057220459,4.789999961853027,4.699999809265137,3930620.0,4.699999809265137
2010-05-21,4.820000171661377,4.480000019073486,4.519999980926514,4.75,6682137.0,4.75
2010-05-24,5.099999904632568,4.78000020980835,4.78000020980835,4.96999979019165,10461210.0,4.96999979019165
2010-05-25,4.989999771118164,4.840000152587891,4.900000095367432,4.880000114440918,5272446.0,4.880000114440918
2010-05-26,5.110000133514404,4.829999923706055,4.920000076293945,5.070000171661377,9740809.0,5.070000171661377
2010-05-27,5.119999885559082,4.929999828338623,5.050000190734863,5.090000152587891,7231042.0,5.090000152587891
2010-05-28,5.170000076293945,5.019999980926514,5.119999885559082,5.059999942779541,5022008.0,5.059999942779541
2010-05-31,5.070000171661377,4.820000171661377,5.059999942779541,4.829999923706055,4352004.0,4.829999923706055
2010-06-01,4.900000095367432,4.599999904632568,4.820000171661377,4.75,4080219.0,4.75
2010-06-02,4.880000114440918,4.710000038146973,4.710000038146973,4.860000133514404,2727266.0,4.860000133514404
2010-06-03,4.940000057220459,4.730000019073486,4.889999866485596,4.769999980926514,3272916.0,4.769999980926514
2010-06-04,4.849999904632568,4.679999828338623,4.710000038146973,4.829999923706055,2638345.0,4.829999923706055
2010-06-07,4.789999961853027,4.670000076293945,4.75,4.760000228881836,2696151.0,4.760000228881836
2010-06-08,4.880000114440918,4.699999809265137,4.760000228881836,4.869999885559082,3783891.0,4.869999885559082
2010-06-09,5.119999885559082,4.860000133514404,4.869999885559082,5.090000152587891,8324508.0,5.090000152587891
2010-06-10,5.099999904632568,4.949999809265137,5.039999961853027,5.0,8039150.0,5.0
2010-06-11,5.159999847412109,4.980000019073486,4.989999771118164,5.019999980926514,6864374.0,5.019999980926514
2010-06-17,5.019999980926514,5.019999980926514,5.019999980926514,5.019999980926514,0.0,5.019999980926514
2010-06-18,4.96999979019165,4.679999828338623,4.96999979019165,4.739999771118164,7570491.0,4.739999771118164
2010-06-21,4.900000095367432,4.590000152587891,4.75,4.860000133514404,7593017.0,4.860000133514404
2010-06-22,4.989999771118164,4.820000171661377,4.840000152587891,4.929999828338623,7129142.0,4.929999828338623
2010-06-23,4.989999771118164,4.809999942779541,4.889999866485596,4.96999979019165,4977824.0,4.96999979019165
2010-06-24,5.090000152587891,4.920000076293945,4.920000076293945,4.989999771118164,6537534.0,4.989999771118164
2010-06-25,4.96999979019165,4.820000171661377,4.949999809265137,4.860000133514404,3126523.0,4.860000133514404
2010-06-28,4.929999828338623,4.769999980926514,4.860000133514404,4.789999961853027,2019320.0,4.789999961853027
2010-06-29,4.840000152587891,4.5,4.800000190734863,4.53000020980835,4343456.0,4.53000020980835
2010-06-30,4.539999961853027,4.380000114440918,4.539999961853027,4.480000019073486,3130200.0,4.480000019073486
2010-07-01,4.630000114440918,4.440000057220459,4.460000038146973,4.53000020980835,3466362.0,4.53000020980835
2010-07-02,4.670000076293945,4.5,4.539999961853027,4.659999847412109,8440125.0,4.659999847412109
2010-07-05,5.050000190734863,4.559999942779541,4.590000152587891,4.940000057220459,16591707.0,4.940000057220459
2010-07-06,5.039999961853027,4.849999904632568,4.869999885559082,5.019999980926514,18314453.0,5.019999980926514
2010-07-07,5.099999904632568,4.900000095367432,5.039999961853027,4.960000038146973,11058048.0,4.960000038146973
2010-07-08,5.03000020980835,4.869999885559082,4.949999809265137,5.0,9228294.0,5.0
2010-07-09,5.269999980926514,4.940000057220459,5.010000228881836,5.159999847412109,18918425.0,5.159999847412109
2010-07-12,5.289999961853027,5.110000133514404,5.170000076293945,5.130000114440918,15479103.0,5.130000114440918
2010-07-13,5.170000076293945,4.949999809265137,5.079999923706055,5.019999980926514,9646679.0,5.019999980926514
2010-07-14,5.130000114440918,5.0,5.019999980926514,5.050000190734863,6091031.0,5.050000190734863
2010-07-15,5.119999885559082,4.900000095367432,5.059999942779541,4.900000095367432,7118332.0,4.900000095367432
2010-07-16,4.989999771118164,4.880000114440918,4.880000114440918,4.989999771118164,5318647.0,4.989999771118164
2010-07-19,5.090000152587891,4.869999885559082,4.900000095367432,5.090000152587891,6418234.0,5.090000152587891
2010-07-20,5.25,5.079999923706055,5.099999904632568,5.199999809265137,12295223.0,5.199999809265137
2010-07-21,5.309999942779541,5.139999866485596,5.210000038146973,5.170000076293945,12227902.0,5.170000076293945
2010-07-22,5.239999771118164,5.130000114440918,5.170000076293945,5.210000038146973,8412160.0,5.210000038146973
2010-07-23,5.289999961853027,5.179999828338623,5.21999979019165,5.269999980926514,10476534.0,5.269999980926514
2010-07-26,5.340000152587891,5.199999809265137,5.28000020980835,5.309999942779541,8521575.0,5.309999942779541
2010-07-27,5.340000152587891,5.179999828338623,5.28000020980835,5.190000057220459,10603601.0,5.190000057220459
2010-07-28,5.289999961853027,5.150000095367432,5.150000095367432,5.289999961853027,11700242.0,5.289999961853027
2010-07-29,5.429999828338623,5.21999979019165,5.269999980926514,5.380000114440918,15517913.0,5.380000114440918
2010-07-30,5.349999904632568,5.210000038146973,5.349999904632568,5.309999942779541,9282918.0,5.309999942779541
2010-08-02,5.409999847412109,5.28000020980835,5.309999942779541,5.360000133514404,9839388.0,5.360000133514404
2010-08-03,5.480000019073486,5.25,5.380000114440918,5.289999961853027,15219436.0,5.289999961853027
2010-08-04,5.309999942779541,5.150000095367432,5.260000228881836,5.28000020980835,9032471.0,5.28000020980835
2010-08-05,5.690000057220459,5.320000171661377,5.320000171661377,5.449999809265137,28916678.0,5.449999809265137
2010-08-06,5.519999980926514,5.320000171661377,5.380000114440918,5.480000019073486,14024213.0,5.480000019073486
2010-08-09,5.539999961853027,5.420000076293945,5.449999809265137,5.489999771118164,8591709.0,5.489999771118164
2010-08-10,5.539999961853027,5.210000038146973,5.53000020980835,5.260000228881836,10733730.0,5.260000228881836
2010-08-11,5.329999923706055,5.239999771118164,5.25,5.329999923706055,4962821.0,5.329999923706055
2010-08-12,5.409999847412109,5.239999771118164,5.25,5.260000228881836,6504820.0,5.260000228881836
2010-08-13,5.340000152587891,5.179999828338623,5.269999980926514,5.320000171661377,5375577.0,5.320000171661377
2010-08-16,5.429999828338623,5.269999980926514,5.320000171661377,5.400000095367432,8954301.0,5.400000095367432
2010-08-17,5.46999979019165,5.369999885559082,5.420000076293945,5.440000057220459,7350147.0,5.440000057220459
2010-08-18,5.550000190734863,5.380000114440918,5.480000019073486,5.420000076293945,7862252.0,5.420000076293945
2010-08-19,5.420000076293945,5.420000076293945,5.420000076293945,5.420000076293945,0.0,5.420000076293945
2010-08-20,5.409999847412109,5.159999847412109,5.409999847412109,5.179999828338623,9722184.0,5.179999828338623
2010-08-23,5.320000171661377,5.179999828338623,5.179999828338623,5.25,5616000.0,5.25
2010-08-24,5.550000190734863,5.210000038146973,5.239999771118164,5.5,19012615.0,5.5
2010-08-25,5.550000190734863,5.380000114440918,5.449999809265137,5.539999961853027,18442925.0,5.539999961853027
2010-08-26,5.699999809265137,5.46999979019165,5.539999961853027,5.489999771118164,19754891.0,5.489999771118164
2010-08-27,5.460000038146973,5.25,5.449999809265137,5.409999847412109,11720804.0,5.409999847412109
2010-08-30,5.659999847412109,5.369999885559082,5.429999828338623,5.650000095367432,19818758.0,5.650000095367432
2010-08-31,5.78000020980835,5.510000228881836,5.670000076293945,5.559999942779541,19459998.0,5.559999942779541
2010-09-01,5.570000171661377,5.349999904632568,5.519999980926514,5.409999847412109,11123566.0,5.409999847412109
2010-09-02,5.539999961853027,5.429999828338623,5.460000038146973,5.519999980926514,9519369.0,5.519999980926514
2010-09-03,5.670000076293945,5.429999828338623,5.510000228881836,5.650000095367432,17216745.0,5.650000095367432
2010-09-06,5.670000076293945,5.539999961853027,5.670000076293945,5.650000095367432,11906803.0,5.650000095367432
2010-09-07,5.739999771118164,5.579999923706055,5.679999828338623,5.690000057220459,11392084.0,5.690000057220459
2010-09-08,5.75,5.519999980926514,5.699999809265137,5.559999942779541,19672765.0,5.559999942779541
2010-09-09,5.579999923706055,5.420000076293945,5.53000020980835,5.440000057220459,11768164.0,5.440000057220459
2010-09-10,5.46999979019165,5.329999923706055,5.449999809265137,5.46999979019165,6991402.0,5.46999979019165
2010-09-13,5.550000190734863,5.420000076293945,5.46999979019165,5.510000228881836,6564378.0,5.510000228881836
2010-09-14,5.539999961853027,5.429999828338623,5.53000020980835,5.489999771118164,7207761.0,5.489999771118164
2010-09-15,5.510000228881836,5.369999885559082,5.480000019073486,5.400000095367432,8738395.0,5.400000095367432
2010-09-16,5.429999828338623,5.170000076293945,5.400000095367432,5.210000038146973,8106912.0,5.210000038146973
2010-09-17,5.260000228881836,5.199999809265137,5.239999771118164,5.21999979019165,3542835.0,5.21999979019165
2010-09-20,5.260000228881836,5.130000114440918,5.239999771118164,5.170000076293945,4150519.0,5.170000076293945
2010-09-21,5.21999979019165,5.130000114440918,5.190000057220459,5.179999828338623,2311917.0,5.179999828338623
2010-09-27,5.269999980926514,5.179999828338623,5.230000019073486,5.269999980926514,4012806.0,5.269999980926514
2010-09-28,5.300000190734863,5.190000057220459,5.260000228881836,5.21999979019165,3914813.0,5.21999979019165
2010-09-29,5.269999980926514,5.079999923706055,5.210000038146973,5.099999904632568,4580748.0,5.099999904632568
2010-09-30,5.25,5.050000190734863,5.070000171661377,5.210000038146973,4000582.0,5.210000038146973
2010-10-08,5.289999961853027,5.179999828338623,5.210000038146973,5.25,6952164.0,5.25
2010-10-11,5.340000152587891,5.25,5.260000228881836,5.320000171661377,7468402.0,5.320000171661377
2010-10-12,5.360000133514404,5.28000020980835,5.309999942779541,5.309999942779541,5678799.0,5.309999942779541
2010-10-13,5.460000038146973,5.289999961853027,5.309999942779541,5.380000114440918,9633956.0,5.380000114440918
2010-10-14,5.340000152587891,5.179999828338623,5.340000152587891,5.190000057220459,7759969.0,5.190000057220459
2010-10-15,5.230000019073486,5.079999923706055,5.190000057220459,5.150000095367432,8452437.0,5.150000095367432
2010-10-18,5.170000076293945,5.03000020980835,5.150000095367432,5.159999847412109,8243149.0,5.159999847412109
2010-10-19,5.269999980926514,5.130000114440918,5.150000095367432,5.260000228881836,6316316.0,5.260000228881836
2010-10-20,5.199999809265137,5.099999904632568,5.179999828338623,5.110000133514404,7252597.0,5.110000133514404
2010-10-21,5.150000095367432,5.079999923706055,5.119999885559082,5.139999866485596,4629309.0,5.139999866485596
2010-10-22,5.199999809265137,5.119999885559082,5.150000095367432,5.179999828338623,5337698.0,5.179999828338623
2010-10-25,5.25,5.170000076293945,5.179999828338623,5.239999771118164,8556433.0,5.239999771118164
2010-10-26,5.360000133514404,5.199999809265137,5.239999771118164,5.309999942779541,13014857.0,5.309999942779541
2010-10-27,5.400000095367432,5.25,5.28000020980835,5.369999885559082,15994767.0,5.369999885559082
2010-10-28,5.579999923706055,5.329999923706055,5.360000133514404,5.550000190734863,30101018.0,5.550000190734863
2010-10-29,5.579999923706055,5.329999923706055,5.360000133514404,5.340000152587891,24617685.0,5.340000152587891
2010-11-01,5.380000114440918,5.269999980926514,5.320000171661377,5.349999904632568,14592571.0,5.349999904632568
2010-11-02,5.349999904632568,5.260000228881836,5.340000152587891,5.289999961853027,10893331.0,5.289999961853027
2010-11-03,5.329999923706055,5.269999980926514,5.289999961853027,5.289999961853027,7031265.0,5.289999961853027
2010-11-04,5.369999885559082,5.260000228881836,5.300000190734863,5.360000133514404,8898055.0,5.360000133514404
2010-11-05,5.420000076293945,5.340000152587891,5.369999885559082,5.409999847412109,10472870.0,5.409999847412109
2010-11-08,5.409999847412109,5.409999847412109,5.409999847412109,5.409999847412109,0.0,5.409999847412109
2010-11-09,5.570000171661377,5.420000076293945,5.489999771118164,5.550000190734863,28349932.0,5.550000190734863
2010-11-10,5.650000095367432,5.429999828338623,5.5,5.579999923706055,19529585.0,5.579999923706055
2010-11-11,5.650000095367432,5.46999979019165,5.539999961853027,5.480000019073486,18214500.0,5.480000019073486
2010-11-12,5.519999980926514,5.090000152587891,5.460000038146973,5.099999904632568,13609571.0,5.099999904632568
2010-11-15,5.269999980926514,5.119999885559082,5.139999866485596,5.210000038146973,6362348.0,5.210000038146973
2010-11-16,5.329999923706055,5.119999885559082,5.21999979019165,5.139999866485596,9638642.0,5.139999866485596
2010-11-17,5.139999866485596,4.869999885559082,5.079999923706055,4.920000076293945,7684543.0,4.920000076293945
2010-11-18,5.179999828338623,4.940000057220459,4.949999809265137,5.019999980926514,4161957.0,5.019999980926514
2010-11-19,5.139999866485596,4.920000076293945,5.059999942779541,5.099999904632568,6496373.0,5.099999904632568
2010-11-22,5.190000057220459,5.019999980926514,5.059999942779541,5.079999923706055,5435751.0,5.079999923706055
2010-11-23,5.079999923706055,4.889999866485596,5.079999923706055,5.010000228881836,5356715.0,5.010000228881836
2010-11-24,5.050000190734863,4.940000057220459,4.96999979019165,5.039999961853027,6221010.0,5.039999961853027
2010-11-25,5.130000114440918,5.0,5.03000020980835,5.099999904632568,9148138.0,5.099999904632568
2010-11-26,5.179999828338623,5.0,5.099999904632568,5.050000190734863,5749317.0,5.050000190734863
2010-11-29,5.090000152587891,5.019999980926514,5.03000020980835,5.090000152587891,4389116.0,5.090000152587891
2010-11-30,5.099999904632568,4.789999961853027,5.079999923706055,4.929999828338623,7699362.0,4.929999828338623
2010-12-01,4.940000057220459,4.860000133514404,4.900000095367432,4.909999847412109,2991290.0,4.909999847412109
2010-12-02,4.989999771118164,4.900000095367432,4.949999809265137,4.920000076293945,4783752.0,4.920000076293945
2010-12-03,4.949999809265137,4.849999904632568,4.909999847412109,4.909999847412109,2834805.0,4.909999847412109
2010-12-06,4.940000057220459,4.820000171661377,4.909999847412109,4.909999847412109,3052710.0,4.909999847412109
2010-12-07,4.940000057220459,4.78000020980835,4.880000114440918,4.920000076293945,2996567.0,4.920000076293945
2010-12-08,4.929999828338623,4.849999904632568,4.900000095367432,4.869999885559082,2461202.0,4.869999885559082
2010-12-09,4.869999885559082,4.739999771118164,4.869999885559082,4.75,3204615.0,4.75
2010-12-10,4.800000190734863,4.730000019073486,4.75,4.769999980926514,3375132.0,4.769999980926514
2010-12-13,4.869999885559082,4.78000020980835,4.800000190734863,4.849999904632568,3849332.0,4.849999904632568
2010-12-14,4.929999828338623,4.840000152587891,4.849999904632568,4.889999866485596,4891149.0,4.889999866485596
2010-12-15,4.929999828338623,4.840000152587891,4.920000076293945,4.920000076293945,3905004.0,4.920000076293945
2010-12-16,5.059999942779541,4.869999885559082,4.869999885559082,5.0,11872701.0,5.0
2010-12-17,5.019999980926514,4.960000038146973,5.0,5.019999980926514,4462670.0,5.019999980926514
2010-12-20,5.050000190734863,4.829999923706055,5.0,4.929999828338623,6150783.0,4.929999828338623
2010-12-21,5.130000114440918,4.900000095367432,4.920000076293945,5.079999923706055,9152413.0,5.079999923706055
2010-12-22,5.090000152587891,4.96999979019165,5.059999942779541,5.010000228881836,4567354.0,5.010000228881836
2010-12-23,5.039999961853027,4.909999847412109,5.019999980926514,4.920000076293945,3501946.0,4.920000076293945
2010-12-24,4.949999809265137,4.860000133514404,4.920000076293945,4.920000076293945,2776453.0,4.920000076293945
2010-12-27,4.960000038146973,4.800000190734863,4.889999866485596,4.880000114440918,3936268.0,4.880000114440918
2010-12-28,4.929999828338623,4.739999771118164,4.880000114440918,4.829999923706055,4311471.0,4.829999923706055
2010-12-29,4.860000133514404,4.769999980926514,4.820000171661377,4.849999904632568,1805266.0,4.849999904632568
2010-12-30,4.869999885559082,4.769999980926514,4.849999904632568,4.789999961853027,2050569.0,4.789999961853027
2010-12-31,4.889999866485596,4.800000190734863,4.820000171661377,4.880000114440918,1955237.0,4.880000114440918
2011-01-04,4.989999771118164,4.869999885559082,4.880000114440918,4.96999979019165,3534654.0,4.96999979019165
2011-01-05,5.329999923706055,4.960000038146973,4.96999979019165,5.199999809265137,21125738.0,5.199999809265137
2011-01-06,5.449999809265137,5.130000114440918,5.139999866485596,5.25,18911715.0,5.25
2011-01-07,5.300000190734863,5.099999904632568,5.25,5.170000076293945,7180833.0,5.170000076293945
2011-01-10,5.309999942779541,5.130000114440918,5.159999847412109,5.21999979019165,7258193.0,5.21999979019165
2011-01-11,5.21999979019165,5.039999961853027,5.21999979019165,5.150000095367432,3759586.0,5.150000095367432
2011-01-12,5.340000152587891,5.110000133514404,5.159999847412109,5.289999961853027,7078696.0,5.289999961853027
2011-01-13,5.409999847412109,5.21999979019165,5.289999961853027,5.230000019073486,4852019.0,5.230000019073486
2011-01-14,5.269999980926514,5.019999980926514,5.269999980926514,5.099999904632568,6823118.0,5.099999904632568
2011-01-17,5.110000133514404,4.739999771118164,5.079999923706055,4.789999961853027,6779804.0,4.789999961853027
2011-01-18,4.849999904632568,4.760000228881836,4.820000171661377,4.829999923706055,3586539.0,4.829999923706055
2011-01-19,4.909999847412109,4.78000020980835,4.840000152587891,4.909999847412109,4043600.0,4.909999847412109
2011-01-20,4.889999866485596,4.739999771118164,4.880000114440918,4.760000228881836,3908293.0,4.760000228881836
2011-01-21,4.869999885559082,4.699999809265137,4.78000020980835,4.789999961853027,3247346.0,4.789999961853027
2011-01-24,4.840000152587891,4.739999771118164,4.769999980926514,4.78000020980835,1853299.0,4.78000020980835
2011-01-25,4.889999866485596,4.75,4.789999961853027,4.869999885559082,3614292.0,4.869999885559082
2011-01-26,4.900000095367432,4.840000152587891,4.889999866485596,4.880000114440918,1449407.0,4.880000114440918
2011-01-27,4.940000057220459,4.829999923706055,4.840000152587891,4.889999866485596,2382949.0,4.889999866485596
2011-01-28,4.989999771118164,4.849999904632568,4.880000114440918,4.960000038146973,2270529.0,4.960000038146973
2011-01-31,5.010000228881836,4.909999847412109,4.96999979019165,4.989999771118164,2018722.0,4.989999771118164
2011-02-01,5.019999980926514,4.840000152587891,5.0,4.980000019073486,6110354.0,4.980000019073486
2011-02-09,4.980000019073486,4.869999885559082,4.909999847412109,4.900000095367432,2403481.0,4.900000095367432
2011-02-10,5.090000152587891,4.860000133514404,4.900000095367432,5.070000171661377,4498498.0,5.070000171661377
2011-02-11,5.119999885559082,5.010000228881836,5.050000190734863,5.059999942779541,5582272.0,5.059999942779541
2011-02-14,5.139999866485596,5.03000020980835,5.059999942779541,5.119999885559082,5503043.0,5.119999885559082
2011-02-15,5.130000114440918,5.039999961853027,5.119999885559082,5.050000190734863,4456516.0,5.050000190734863
2011-02-16,5.190000057220459,5.010000228881836,5.059999942779541,5.159999847412109,6234739.0,5.159999847412109
2011-02-17,5.190000057220459,5.050000190734863,5.159999847412109,5.119999885559082,8799735.0,5.119999885559082
2011-02-18,5.199999809265137,5.050000190734863,5.090000152587891,5.170000076293945,8724708.0,5.170000076293945
2011-02-21,5.590000152587891,5.139999866485596,5.150000095367432,5.489999771118164,28115766.0,5.489999771118164
2011-02-22,5.610000133514404,5.329999923706055,5.489999771118164,5.510000228881836,25667211.0,5.510000228881836
2011-02-23,5.940000057220459,5.389999866485596,5.480000019073486,5.699999809265137,29006007.0,5.699999809265137
2011-02-24,5.849999904632568,5.510000228881836,5.670000076293945,5.539999961853027,17674779.0,5.539999961853027
2011-02-25,5.650000095367432,5.429999828338623,5.480000019073486,5.449999809265137,8724795.0,5.449999809265137
2011-02-28,5.53000020980835,5.369999885559082,5.449999809265137,5.519999980926514,7954110.0,5.519999980926514
2011-03-01,5.550000190734863,5.400000095367432,5.5,5.46999979019165,6646502.0,5.46999979019165
2011-03-02,5.579999923706055,5.440000057220459,5.480000019073486,5.539999961853027,6409273.0,5.539999961853027
2011-03-03,5.630000114440918,5.300000190734863,5.519999980926514,5.309999942779541,8839108.0,5.309999942779541
2011-03-04,5.420000076293945,5.28000020980835,5.28000020980835,5.400000095367432,5576560.0,5.400000095367432
2011-03-07,5.940000057220459,5.400000095367432,5.429999828338623,5.940000057220459,37670896.0,5.940000057220459
2011-03-08,6.010000228881836,5.78000020980835,6.0,5.909999847412109,29322912.0,5.909999847412109
2011-03-09,6.099999904632568,5.820000171661377,5.860000133514404,5.909999847412109,19324832.0,5.909999847412109
2011-03-10,6.480000019073486,5.829999923706055,5.889999866485596,6.230000019073486,34266114.0,6.230000019073486
2011-03-11,6.849999904632568,6.159999847412109,6.199999809265137,6.849999904632568,50305968.0,6.849999904632568
2011-03-14,7.539999961853027,6.980000019073486,7.0,7.28000020980835,98386094.0,7.28000020980835
2011-03-15,7.159999847412109,6.599999904632568,6.989999771118164,7.079999923706055,59364993.0,7.079999923706055
2011-03-16,7.78000020980835,6.96999979019165,7.039999961853027,7.320000171661377,56196792.0,7.320000171661377
2011-03-17,7.289999961853027,6.900000095367432,7.170000076293945,7.070000171661377,28148467.0,7.070000171661377
2011-03-18,7.46999979019165,7.03000020980835,7.099999904632568,7.190000057220459,22682205.0,7.190000057220459
2011-03-21,7.199999809265137,6.78000020980835,7.130000114440918,7.010000228881836,23625160.0,7.010000228881836
2011-03-22,7.710000038146973,6.869999885559082,7.0,7.710000038146973,63920633.0,7.710000038146973
2011-03-23,8.479999542236328,7.679999828338623,7.800000190734863,8.479999542236328,60499867.0,8.479999542236328
2011-03-24,9.130000114440918,8.34000015258789,8.800000190734863,8.729999542236328,77044233.0,8.729999542236328
2011-03-25,9.600000381469727,8.640000343322754,8.640000343322754,9.170000076293945,97405018.0,9.170000076293945
2011-03-28,9.470000267028809,8.949999809265137,9.329999923706055,9.180000305175781,74231485.0,9.180000305175781
2011-03-29,9.109999656677246,8.260000228881836,9.039999961853027,8.300000190734863,80761482.0,8.300000190734863
2011-03-30,8.470000267028809,8.199999809265137,8.380000114440918,8.390000343322754,42285171.0,8.390000343322754
2011-03-31,8.319999694824219,7.929999828338623,8.270000457763672,8.149999618530273,39086903.0,8.149999618530273
2011-04-01,8.550000190734863,8.079999923706055,8.100000381469727,8.3100004196167,48996366.0,8.3100004196167
2011-04-06,8.220000267028809,7.949999809265137,8.199999809265137,8.15999984741211,32376283.0,8.15999984741211
2011-04-07,8.350000381469727,8.0,8.15999984741211,8.270000457763672,36733974.0,8.270000457763672
2011-04-08,8.4399995803833,8.149999618530273,8.229999542236328,8.329999923706055,37126628.0,8.329999923706055
2011-04-11,8.779999732971191,8.130000114440918,8.350000381469727,8.430000305175781,52636051.0,8.430000305175781
2011-04-12,8.449999809265137,8.069999694824219,8.3100004196167,8.270000457763672,32948232.0,8.270000457763672
2011-04-13,8.210000038146973,7.599999904632568,8.149999618530273,7.929999828338623,36496970.0,7.929999828338623
2011-04-14,7.900000095367432,7.75,7.829999923706055,7.829999923706055,16023878.0,7.829999923706055
2011-04-15,7.880000114440918,7.619999885559082,7.789999961853027,7.78000020980835,18235168.0,7.78000020980835
2011-04-18,8.270000457763672,7.71999979019165,7.71999979019165,8.239999771118164,41334661.0,8.239999771118164
2011-04-19,8.279999732971191,7.949999809265137,8.149999618530273,8.09000015258789,24100577.0,8.09000015258789
2011-04-20,8.170000076293945,7.679999828338623,8.0600004196167,7.809999942779541,20578721.0,7.809999942779541
2011-04-21,7.880000114440918,7.53000020980835,7.849999904632568,7.829999923706055,17850206.0,7.829999923706055
2011-04-22,7.949999809265137,7.610000133514404,7.75,7.869999885559082,16408175.0,7.869999885559082
2011-04-25,7.929999828338623,7.650000095367432,7.789999961853027,7.670000076293945,10122043.0,7.670000076293945
2011-04-26,7.75,7.340000152587891,7.650000095367432,7.360000133514404,12576010.0,7.360000133514404
2011-04-27,7.440000057220459,6.880000114440918,7.389999866485596,7.059999942779541,13539744.0,7.059999942779541
2011-04-28,7.099999904632568,6.809999942779541,7.079999923706055,6.96999979019165,11606618.0,6.96999979019165
2011-04-29,7.159999847412109,6.920000076293945,6.96999979019165,7.090000152587891,8162355.0,7.090000152587891
2011-05-03,7.230000019073486,7.019999980926514,7.090000152587891,7.199999809265137,8480890.0,7.199999809265137
2011-05-04,7.329999923706055,7.019999980926514,7.190000057220459,7.210000038146973,12061078.0,7.210000038146973
2011-05-05,7.929999828338623,7.099999904632568,7.130000114440918,7.619999885559082,45773287.0,7.619999885559082
2011-05-06,7.489999771118164,7.090000152587891,7.389999866485596,7.349999904632568,23657823.0,7.349999904632568
2011-05-09,7.409999847412109,7.150000095367432,7.300000190734863,7.300000190734863,15489872.0,7.300000190734863
2011-05-10,7.539999961853027,7.239999771118164,7.28000020980835,7.489999771118164,15689964.0,7.489999771118164
2011-05-11,7.849999904632568,7.309999942779541,7.480000019073486,7.739999771118164,21743743.0,7.739999771118164
2011-05-12,8.399999618530273,7.570000171661377,7.610000133514404,7.920000076293945,35269729.0,7.920000076293945
2011-05-13,8.710000038146973,7.840000152587891,7.840000152587891,8.40999984741211,76733522.0,8.40999984741211
2011-05-16,8.369999885559082,8.0,8.220000267028809,8.229999542236328,46338349.0,8.229999542236328
2011-05-17,8.170000076293945,7.420000076293945,8.15999984741211,7.440000057220459,39317230.0,7.440000057220459
2011-05-18,7.699999809265137,7.21999979019165,7.360000133514404,7.559999942779541,18752866.0,7.559999942779541
2011-05-19,7.659999847412109,7.369999885559082,7.480000019073486,7.409999847412109,10675615.0,7.409999847412109
2011-05-20,7.5,7.099999904632568,7.46999979019165,7.190000057220459,18709481.0,7.190000057220459
2011-05-23,7.289999961853027,6.880000114440918,7.199999809265137,6.96999979019165,14257173.0,6.96999979019165
2011-05-24,7.079999923706055,6.650000095367432,6.940000057220459,7.019999980926514,11359597.0,7.019999980926514
2011-05-25,7.170000076293945,6.800000190734863,7.0,6.880000114440918,9063276.0,6.880000114440918
2011-05-26,7.039999961853027,6.820000171661377,6.920000076293945,6.869999885559082,8356062.0,6.869999885559082
2011-05-30,6.630000114440918,6.179999828338623,6.619999885559082,6.179999828338623,16590912.0,6.179999828338623
2011-05-31,6.400000095367432,6.179999828338623,6.190000057220459,6.340000152587891,8923003.0,6.340000152587891
2011-06-01,6.550000190734863,6.260000228881836,6.289999961853027,6.46999979019165,7585213.0,6.46999979019165
2011-06-02,6.400000095367432,6.110000133514404,6.380000114440918,6.329999923706055,9948964.0,6.329999923706055
2011-06-03,6.960000038146973,6.309999942779541,6.320000171661377,6.630000114440918,19803711.0,6.630000114440918
2011-06-07,7.0,6.5,6.579999923706055,6.829999923706055,14979234.0,6.829999923706055
2011-06-08,7.059999942779541,6.730000019073486,6.809999942779541,6.880000114440918,11853776.0,6.880000114440918
2011-06-09,6.900000095367432,6.579999923706055,6.800000190734863,6.590000152587891,13477915.0,6.590000152587891
2011-06-10,6.679999828338623,6.429999828338623,6.5,6.599999904632568,6768152.0,6.599999904632568
2011-06-13,6.760000228881836,6.519999980926514,6.599999904632568,6.710000038146973,9189807.0,6.710000038146973
2011-06-14,6.829999923706055,6.659999847412109,6.659999847412109,6.75,8377386.0,6.75
2011-06-15,6.769999980926514,6.559999942779541,6.769999980926514,6.590000152587891,7237819.0,6.590000152587891
2011-06-16,6.739999771118164,6.420000076293945,6.559999942779541,6.699999809265137,11126067.0,6.699999809265137
2011-06-17,6.679999828338623,6.21999979019165,6.650000095367432,6.260000228881836,9462591.0,6.260000228881836
2011-06-20,6.289999961853027,6.0,6.25,6.070000171661377,7968873.0,6.070000171661377
2011-06-21,6.150000095367432,5.980000019073486,6.019999980926514,6.119999885559082,5685949.0,6.119999885559082
2011-06-22,6.260000228881836,6.079999923706055,6.139999866485596,6.190000057220459,6028063.0,6.190000057220459
2011-06-23,6.349999904632568,6.0,6.150000095367432,6.239999771118164,7545730.0,6.239999771118164
2011-06-27,6.860000133514404,6.369999885559082,6.480000019073486,6.679999828338623,23143909.0,6.679999828338623
2011-06-28,6.760000228881836,6.5,6.579999923706055,6.670000076293945,12236335.0,6.670000076293945
2011-06-29,6.71999979019165,6.420000076293945,6.679999828338623,6.429999828338623,9758943.0,6.429999828338623
2011-06-30,6.570000171661377,6.380000114440918,6.400000095367432,6.519999980926514,6271737.0,6.519999980926514
2011-07-01,6.639999866485596,6.449999809265137,6.550000190734863,6.559999942779541,8398777.0,6.559999942779541
2011-07-04,6.71999979019165,6.539999961853027,6.559999942779541,6.699999809265137,11939150.0,6.699999809265137
2011-07-05,6.820000171661377,6.639999866485596,6.690000057220459,6.78000020980835,12092998.0,6.78000020980835
2011-07-06,6.980000019073486,6.75,6.829999923706055,6.840000152587891,15051831.0,6.840000152587891
2011-07-07,6.849999904632568,6.679999828338623,6.789999961853027,6.760000228881836,10662607.0,6.760000228881836
2011-07-08,6.809999942779541,6.659999847412109,6.809999942779541,6.71999979019165,7250456.0,6.71999979019165
2011-07-11,6.980000019073486,6.610000133514404,6.679999828338623,6.940000057220459,15586461.0,6.940000057220459
2011-07-12,6.900000095367432,6.739999771118164,6.880000114440918,6.889999866485596,9916995.0,6.889999866485596
2011-07-13,7.079999923706055,6.820000171661377,6.820000171661377,7.070000171661377,15585868.0,7.070000171661377
2011-07-15,7.349999904632568,6.960000038146973,7.199999809265137,7.03000020980835,24775045.0,7.03000020980835
2011-07-18,7.039999961853027,6.860000133514404,6.949999809265137,6.96999979019165,12014117.0,6.96999979019165
2011-07-19,6.949999809265137,6.769999980926514,6.909999847412109,6.78000020980835,8900002.0,6.78000020980835
2011-07-20,6.869999885559082,6.690000057220459,6.789999961853027,6.730000019073486,5573425.0,6.730000019073486
2011-07-21,6.840000152587891,6.699999809265137,6.730000019073486,6.789999961853027,6274032.0,6.789999961853027
2011-07-22,6.980000019073486,6.71999979019165,6.800000190734863,6.96999979019165,9157802.0,6.96999979019165
2011-07-25,7.659999847412109,6.920000076293945,6.96999979019165,7.400000095367432,47087523.0,7.400000095367432
2011-07-26,8.0,7.119999885559082,7.300000190734863,7.860000133514404,48959605.0,7.860000133514404
2011-07-27,8.140000343322754,7.650000095367432,7.75,7.929999828338623,41384380.0,7.929999828338623
2011-07-28,8.630000114440918,7.75,7.789999961853027,8.329999923706055,52442425.0,8.329999923706055
2011-07-29,8.380000114440918,8.039999961853027,8.260000228881836,8.199999809265137,33146757.0,8.199999809265137
2011-08-01,8.149999618530273,7.829999923706055,8.050000190734863,8.020000457763672,31088257.0,8.020000457763672
2011-08-02,8.600000381469727,7.75,7.960000038146973,7.78000020980835,52698746.0,7.78000020980835
2011-08-03,7.630000114440918,7.300000190734863,7.630000114440918,7.53000020980835,35827549.0,7.53000020980835
2011-08-04,7.630000114440918,7.420000076293945,7.429999828338623,7.53000020980835,23842855.0,7.53000020980835
2011-08-05,7.349999904632568,7.0,7.199999809265137,7.099999904632568,28947259.0,7.099999904632568
2011-08-08,7.059999942779541,6.389999866485596,7.050000190734863,6.389999866485596,28201197.0,6.389999866485596
2011-08-09,6.849999904632568,6.0,6.179999828338623,6.690000057220459,32965020.0,6.690000057220459
2011-08-10,6.980000019073486,6.619999885559082,6.690000057220459,6.739999771118164,25518769.0,6.739999771118164
2011-08-11,6.960000038146973,6.449999809265137,6.489999771118164,6.909999847412109,20971162.0,6.909999847412109
2011-08-12,7.360000133514404,6.800000190734863,6.909999847412109,7.21999979019165,30578913.0,7.21999979019165
2011-08-15,7.880000114440918,7.119999885559082,7.150000095367432,7.730000019073486,39226991.0,7.730000019073486
2011-08-16,7.75,7.409999847412109,7.699999809265137,7.480000019073486,29819320.0,7.480000019073486
2011-08-17,7.849999904632568,7.380000114440918,7.380000114440918,7.579999923706055,29097069.0,7.579999923706055
2011-08-18,7.570000171661377,7.21999979019165,7.570000171661377,7.380000114440918,21540511.0,7.380000114440918
2011-08-19,7.550000190734863,7.110000133514404,7.110000133514404,7.389999866485596,17825826.0,7.389999866485596
2011-08-22,7.579999923706055,7.269999980926514,7.420000076293945,7.349999904632568,13163478.0,7.349999904632568
2011-08-23,7.440000057220459,6.869999885559082,7.300000190734863,7.03000020980835,34479087.0,7.03000020980835
2011-08-25,7.159999847412109,6.800000190734863,6.980000019073486,7.150000095367432,23723450.0,7.150000095367432
2011-08-26,7.28000020980835,6.980000019073486,7.070000171661377,7.179999828338623,20239103.0,7.179999828338623
2011-08-29,7.119999885559082,6.940000057220459,7.119999885559082,6.980000019073486,14739765.0,6.980000019073486
2011-08-30,7.300000190734863,7.010000228881836,7.010000228881836,7.139999866485596,25678247.0,7.139999866485596
2011-08-31,7.449999809265137,7.070000171661377,7.130000114440918,7.429999828338623,33825913.0,7.429999828338623
2011-09-01,7.539999961853027,7.099999904632568,7.409999847412109,7.119999885559082,22026972.0,7.119999885559082
2011-09-02,7.099999904632568,6.690000057220459,7.019999980926514,6.760000228881836,18501080.0,6.760000228881836
2011-09-05,6.71999979019165,6.539999961853027,6.610000133514404,6.590000152587891,7527687.0,6.590000152587891
2011-09-06,6.75,6.5,6.559999942779541,6.579999923706055,7541377.0,6.579999923706055
2011-09-07,6.800000190734863,6.599999904632568,6.639999866485596,6.78000020980835,9231253.0,6.78000020980835
2011-09-08,6.809999942779541,6.559999942779541,6.800000190734863,6.590000152587891,10040512.0,6.590000152587891
2011-09-09,6.650000095367432,6.409999847412109,6.559999942779541,6.449999809265137,8000556.0,6.449999809265137
2011-09-13,6.46999979019165,6.25,6.400000095367432,6.460000038146973,5621594.0,6.460000038146973
2011-09-14,6.690000057220459,6.409999847412109,6.489999771118164,6.619999885559082,9246961.0,6.619999885559082
2011-09-15,6.670000076293945,6.510000228881836,6.619999885559082,6.570000171661377,7646741.0,6.570000171661377
2011-09-16,6.650000095367432,6.539999961853027,6.579999923706055,6.570000171661377,4521377.0,6.570000171661377
2011-09-19,6.75,6.340000152587891,6.5,6.659999847412109,11617164.0,6.659999847412109
2011-09-20,6.739999771118164,6.369999885559082,6.619999885559082,6.420000076293945,13408198.0,6.420000076293945
2011-09-21,6.599999904632568,6.320000171661377,6.429999828338623,6.550000190734863,9242948.0,6.550000190734863
2011-09-22,6.650000095367432,6.300000190734863,6.510000228881836,6.309999942779541,8569346.0,6.309999942779541
2011-09-23,6.309999942779541,6.059999942779541,6.150000095367432,6.190000057220459,6225344.0,6.190000057220459
2011-09-26,6.25,6.0,6.190000057220459,6.050000190734863,5726508.0,6.050000190734863
2011-09-27,6.150000095367432,6.019999980926514,6.110000133514404,6.099999904632568,3570548.0,6.099999904632568
2011-09-28,6.150000095367432,5.860000133514404,6.150000095367432,5.889999866485596,5855614.0,5.889999866485596
2011-09-29,5.849999904632568,5.489999771118164,5.849999904632568,5.539999961853027,7369131.0,5.539999961853027
2011-09-30,5.610000133514404,5.449999809265137,5.539999961853027,5.550000190734863,3242550.0,5.550000190734863
2011-10-10,5.650000095367432,5.46999979019165,5.599999904632568,5.480000019073486,3158008.0,5.480000019073486
2011-10-11,5.71999979019165,5.420000076293945,5.650000095367432,5.630000114440918,6276929.0,5.630000114440918
2011-10-12,5.820000171661377,5.559999942779541,5.559999942779541,5.789999961853027,8731536.0,5.789999961853027
2011-10-13,5.869999885559082,5.71999979019165,5.75,5.820000171661377,6382015.0,5.820000171661377
2011-10-14,5.860000133514404,5.730000019073486,5.820000171661377,5.829999923706055,4089725.0,5.829999923706055
2011-10-17,5.889999866485596,5.75,5.840000152587891,5.769999980926514,5019135.0,5.769999980926514
2011-10-18,5.800000190734863,5.429999828338623,5.75,5.489999771118164,6654849.0,5.489999771118164
2011-10-19,5.539999961853027,5.239999771118164,5.489999771118164,5.309999942779541,5762244.0,5.309999942779541
2011-10-20,5.369999885559082,5.150000095367432,5.269999980926514,5.28000020980835,6855341.0,5.28000020980835
2011-10-21,5.679999828338623,5.159999847412109,5.679999828338623,5.170000076293945,7002723.0,5.170000076293945
2011-10-24,5.199999809265137,4.940000057220459,5.170000076293945,5.150000095367432,6554895.0,5.150000095367432
2011-10-25,5.349999904632568,5.099999904632568,5.179999828338623,5.300000190734863,6586609.0,5.300000190734863
2011-10-26,5.449999809265137,5.199999809265137,5.269999980926514,5.340000152587891,7995884.0,5.340000152587891
2011-10-27,5.480000019073486,5.300000190734863,5.340000152587891,5.369999885559082,7137501.0,5.369999885559082
2011-10-28,5.570000171661377,5.400000095367432,5.429999828338623,5.460000038146973,7028285.0,5.460000038146973
2011-10-31,5.5,5.360000133514404,5.460000038146973,5.440000057220459,4533511.0,5.440000057220459
2011-11-01,5.449999809265137,5.329999923706055,5.369999885559082,5.420000076293945,6150116.0,5.420000076293945
2011-11-02,5.440000057220459,5.199999809265137,5.329999923706055,5.429999828338623,7345362.0,5.429999828338623
2011-11-03,5.739999771118164,5.480000019073486,5.53000020980835,5.670000076293945,19279385.0,5.670000076293945
2011-11-04,5.880000114440918,5.619999885559082,5.679999828338623,5.699999809265137,13968386.0,5.699999809265137
2011-11-07,5.71999979019165,5.590000152587891,5.699999809265137,5.599999904632568,5461285.0,5.599999904632568
2011-11-08,5.650000095367432,5.420000076293945,5.610000133514404,5.440000057220459,6986888.0,5.440000057220459
2011-11-09,5.659999847412109,5.420000076293945,5.449999809265137,5.650000095367432,11475883.0,5.650000095367432
2011-11-10,5.690000057220459,5.46999979019165,5.599999904632568,5.489999771118164,8599163.0,5.489999771118164
2011-11-11,5.619999885559082,5.46999979019165,5.46999979019165,5.519999980926514,5805777.0,5.519999980926514
2011-11-14,5.699999809265137,5.53000020980835,5.550000190734863,5.650000095367432,8924978.0,5.650000095367432
2011-11-15,5.860000133514404,5.630000114440918,5.659999847412109,5.760000228881836,15109256.0,5.760000228881836
2011-11-16,5.75,5.5,5.710000038146973,5.53000020980835,11148904.0,5.53000020980835
2011-11-17,5.820000171661377,5.5,5.559999942779541,5.690000057220459,12875447.0,5.690000057220459
2011-11-18,5.679999828338623,5.460000038146973,5.679999828338623,5.480000019073486,8420595.0,5.480000019073486
2011-11-21,5.550000190734863,5.300000190734863,5.5,5.510000228881836,6317932.0,5.510000228881836
2011-11-22,5.980000019073486,5.550000190734863,5.599999904632568,5.769999980926514,21627168.0,5.769999980926514
2011-11-23,5.75,5.579999923706055,5.659999847412109,5.590000152587891,9668056.0,5.590000152587891
2011-11-24,5.539999961853027,5.380000114440918,5.5,5.440000057220459,7083872.0,5.440000057220459
2011-11-25,5.510000228881836,5.260000228881836,5.420000076293945,5.300000190734863,5393955.0,5.300000190734863
2011-11-28,5.369999885559082,5.190000057220459,5.300000190734863,5.25,4233590.0,5.25
2011-11-29,5.369999885559082,5.269999980926514,5.309999942779541,5.360000133514404,3921714.0,5.360000133514404
2011-11-30,5.349999904632568,4.960000038146973,5.349999904632568,4.989999771118164,6221298.0,4.989999771118164
2011-12-01,5.210000038146973,5.050000190734863,5.150000095367432,5.059999942779541,7405135.0,5.059999942779541
2011-12-02,5.099999904632568,4.840000152587891,5.070000171661377,4.889999866485596,4937300.0,4.889999866485596
2011-12-05,4.889999866485596,4.889999866485596,4.889999866485596,4.889999866485596,0.0,4.889999866485596
2011-12-06,4.829999923706055,4.570000171661377,4.829999923706055,4.699999809265137,7014476.0,4.699999809265137
2011-12-07,4.730000019073486,4.619999885559082,4.670000076293945,4.679999828338623,3219539.0,4.679999828338623
2011-12-08,4.78000020980835,4.630000114440918,4.679999828338623,4.710000038146973,4618629.0,4.710000038146973
2011-12-09,4.849999904632568,4.679999828338623,4.75,4.679999828338623,4844104.0,4.679999828338623
2011-12-12,4.650000095367432,4.480000019073486,4.610000133514404,4.489999771118164,4309605.0,4.489999771118164
2011-12-13,4.519999980926514,4.199999809265137,4.519999980926514,4.25,5696990.0,4.25
2011-12-14,4.28000020980835,4.119999885559082,4.260000228881836,4.139999866485596,4229936.0,4.139999866485596
2011-12-15,4.230000019073486,4.03000020980835,4.119999885559082,4.039999961853027,4066169.0,4.039999961853027
2011-12-16,4.170000076293945,3.9700000286102295,4.099999904632568,4.159999847412109,4906246.0,4.159999847412109
2011-12-19,4.25,4.050000190734863,4.21999979019165,4.179999828338623,4721383.0,4.179999828338623
2011-12-20,4.369999885559082,4.099999904632568,4.170000076293945,4.199999809265137,6692583.0,4.199999809265137
2011-12-21,4.340000152587891,4.0,4.21999979019165,4.010000228881836,4225342.0,4.010000228881836
2011-12-22,3.9800000190734863,3.740000009536743,3.9700000286102295,3.880000114440918,6385484.0,3.880000114440918
2011-12-23,4.019999980926514,3.8299999237060547,3.8399999141693115,3.940000057220459,5461933.0,3.940000057220459
2011-12-26,4.059999942779541,3.880000114440918,3.940000057220459,3.9200000762939453,3034406.0,3.9200000762939453
2011-12-27,3.9600000381469727,3.799999952316284,3.9600000381469727,3.819999933242798,2476031.0,3.819999933242798
2011-12-28,3.8299999237060547,3.640000104904175,3.799999952316284,3.809999942779541,3552403.0,3.809999942779541
2011-12-29,3.940000057220459,3.740000009536743,3.7699999809265137,3.8499999046325684,4078501.0,3.8499999046325684
2011-12-30,3.950000047683716,3.8499999046325684,3.9000000953674316,3.9200000762939453,2624087.0,3.9200000762939453
2012-01-04,4.050000190734863,3.8299999237060547,3.9800000190734863,3.8299999237060547,3028128.0,3.8299999237060547
2012-01-05,3.8399999141693115,3.680000066757202,3.8299999237060547,3.690000057220459,2084207.0,3.690000057220459
2012-01-06,3.759999990463257,3.609999895095825,3.6500000953674316,3.740000009536743,2951355.0,3.740000009536743
2012-01-09,3.9100000858306885,3.690000057220459,3.7200000286102295,3.9000000953674316,4592892.0,3.9000000953674316
2012-01-10,4.230000019073486,3.869999885559082,3.869999885559082,4.159999847412109,9894589.0,4.159999847412109
2012-01-11,4.340000152587891,4.039999961853027,4.119999885559082,4.28000020980835,10681220.0,4.28000020980835
2012-01-12,4.480000019073486,4.179999828338623,4.21999979019165,4.429999828338623,13052438.0,4.429999828338623
2012-01-13,4.480000019073486,4.170000076293945,4.380000114440918,4.380000114440918,14536952.0,4.380000114440918
2012-01-16,4.380000114440918,4.380000114440918,4.380000114440918,4.380000114440918,0.0,4.380000114440918
2012-01-17,4.650000095367432,4.150000095367432,4.239999771118164,4.519999980926514,13420846.0,4.519999980926514
2012-01-18,4.510000228881836,4.260000228881836,4.449999809265137,4.28000020980835,7574080.0,4.28000020980835
2012-01-19,4.369999885559082,4.230000019073486,4.28000020980835,4.25,4215512.0,4.25
2012-01-20,4.400000095367432,4.230000019073486,4.25,4.389999866485596,6177724.0,4.389999866485596
2012-01-30,4.579999923706055,4.320000171661377,4.380000114440918,4.440000057220459,7648066.0,4.440000057220459
2012-01-31,4.599999904632568,4.340000152587891,4.489999771118164,4.409999847412109,6997796.0,4.409999847412109
2012-02-01,4.400000095367432,4.25,4.400000095367432,4.349999904632568,4308694.0,4.349999904632568
2012-02-02,4.420000076293945,4.309999942779541,4.309999942779541,4.369999885559082,6536305.0,4.369999885559082
2012-02-03,4.489999771118164,4.349999904632568,4.360000133514404,4.440000057220459,6157022.0,4.440000057220459
2012-02-06,4.46999979019165,4.369999885559082,4.429999828338623,4.429999828338623,4589992.0,4.429999828338623
2012-02-07,4.440000057220459,4.269999980926514,4.420000076293945,4.389999866485596,4159983.0,4.389999866485596
2012-02-08,4.579999923706055,4.329999923706055,4.369999885559082,4.5,10974195.0,4.5
2012-02-09,4.690000057220459,4.449999809265137,4.460000038146973,4.539999961853027,15492900.0,4.539999961853027
2012-02-10,4.75,4.46999979019165,4.5,4.730000019073486,17303865.0,4.730000019073486
2012-02-13,4.730000019073486,4.599999904632568,4.650000095367432,4.659999847412109,12821718.0,4.659999847412109
2012-02-14,4.75,4.550000190734863,4.630000114440918,4.690000057220459,9864838.0,4.690000057220459
2012-02-15,4.929999828338623,4.619999885559082,4.650000095367432,4.809999942779541,15559270.0,4.809999942779541
2012-02-16,4.829999923706055,4.690000057220459,4.78000020980835,4.75,10756517.0,4.75
2012-02-17,4.809999942779541,4.670000076293945,4.730000019073486,4.739999771118164,7494063.0,4.739999771118164
2012-02-20,4.820000171661377,4.690000057220459,4.789999961853027,4.699999809265137,7014123.0,4.699999809265137
2012-02-21,4.760000228881836,4.579999923706055,4.679999828338623,4.75,8471271.0,4.75
2012-02-22,4.900000095367432,4.710000038146973,4.730000019073486,4.829999923706055,13169661.0,4.829999923706055
2012-02-23,5.03000020980835,4.769999980926514,4.829999923706055,4.980000019073486,14699193.0,4.980000019073486
2012-02-24,5.179999828338623,4.920000076293945,4.940000057220459,5.019999980926514,23028494.0,5.019999980926514
2012-02-27,5.059999942779541,4.949999809265137,4.96999979019165,4.960000038146973,12607451.0,4.960000038146973
2012-02-28,4.949999809265137,4.769999980926514,4.920000076293945,4.869999885559082,9761344.0,4.869999885559082
2012-02-29,4.96999979019165,4.739999771118164,4.849999904632568,4.900000095367432,8043507.0,4.900000095367432
2012-03-01,5.03000020980835,4.820000171661377,4.849999904632568,4.889999866485596,8515387.0,4.889999866485596
2012-03-02,5.050000190734863,4.869999885559082,4.880000114440918,5.010000228881836,8453648.0,5.010000228881836
2012-03-05,5.03000020980835,4.920000076293945,5.019999980926514,4.940000057220459,6989084.0,4.940000057220459
2012-03-06,4.920000076293945,4.820000171661377,4.920000076293945,4.829999923706055,5974459.0,4.829999923706055
2012-03-07,4.889999866485596,4.760000228881836,4.78000020980835,4.789999961853027,5000913.0,4.789999961853027
2012-03-08,4.880000114440918,4.800000190734863,4.800000190734863,4.849999904632568,4824319.0,4.849999904632568
2012-03-09,4.929999828338623,4.840000152587891,4.849999904632568,4.920000076293945,5074325.0,4.920000076293945
2012-03-12,5.019999980926514,4.889999866485596,4.920000076293945,4.96999979019165,6322301.0,4.96999979019165
2012-03-13,5.079999923706055,4.900000095367432,4.980000019073486,5.050000190734863,13824578.0,5.050000190734863
2012-03-14,5.099999904632568,4.559999942779541,5.03000020980835,4.630000114440918,17989757.0,4.630000114440918
2012-03-15,4.679999828338623,4.460000038146973,4.619999885559082,4.489999771118164,8565457.0,4.489999771118164
2012-03-16,4.659999847412109,4.489999771118164,4.53000020980835,4.650000095367432,5479337.0,4.650000095367432
2012-03-19,4.96999979019165,4.559999942779541,4.650000095367432,4.900000095367432,14451946.0,4.900000095367432
2012-03-20,4.920000076293945,4.760000228881836,4.889999866485596,4.760000228881836,8258769.0,4.760000228881836
2012-03-21,4.960000038146973,4.71999979019165,4.789999961853027,4.940000057220459,11949100.0,4.940000057220459
2012-03-22,5.429999828338623,4.869999885559082,4.900000095367432,5.139999866485596,37787863.0,5.139999866485596
2012-03-23,5.099999904632568,4.78000020980835,5.039999961853027,4.849999904632568,19527962.0,4.849999904632568
2012-03-26,4.849999904632568,4.670000076293945,4.800000190734863,4.829999923706055,8776544.0,4.829999923706055
2012-03-27,4.860000133514404,4.730000019073486,4.800000190734863,4.840000152587891,7659998.0,4.840000152587891
2012-03-28,4.960000038146973,4.599999904632568,4.880000114440918,4.630000114440918,17982623.0,4.630000114440918
2012-03-29,4.53000020980835,4.210000038146973,4.480000019073486,4.300000190734863,10973609.0,4.300000190734863
2012-03-30,4.360000133514404,4.130000114440918,4.320000171661377,4.239999771118164,6618464.0,4.239999771118164
2012-04-05,4.389999866485596,4.230000019073486,4.25,4.369999885559082,7111408.0,4.369999885559082
2012-04-06,4.53000020980835,4.300000190734863,4.329999923706055,4.480000019073486,9108610.0,4.480000019073486
2012-04-09,4.53000020980835,4.400000095367432,4.449999809265137,4.420000076293945,5311914.0,4.420000076293945
2012-04-10,4.480000019073486,4.170000076293945,4.369999885559082,4.449999809265137,7772944.0,4.449999809265137
2012-04-11,4.559999942779541,4.300000190734863,4.389999866485596,4.519999980926514,9026370.0,4.519999980926514
2012-04-12,4.659999847412109,4.449999809265137,4.510000228881836,4.630000114440918,12063410.0,4.630000114440918
2012-04-13,4.789999961853027,4.599999904632568,4.639999866485596,4.699999809265137,12046642.0,4.699999809265137
2012-04-16,4.860000133514404,4.619999885559082,4.699999809265137,4.809999942779541,10619435.0,4.809999942779541
2012-04-17,4.849999904632568,4.610000133514404,4.849999904632568,4.650000095367432,8647499.0,4.650000095367432
2012-04-18,4.949999809265137,4.610000133514404,4.610000133514404,4.829999923706055,10510581.0,4.829999923706055
2012-04-19,4.889999866485596,4.730000019073486,4.78000020980835,4.739999771118164,7040018.0,4.739999771118164
2012-04-20,4.840000152587891,4.679999828338623,4.710000038146973,4.820000171661377,11307083.0,4.820000171661377
2012-04-23,5.150000095367432,4.78000020980835,4.800000190734863,4.889999866485596,22348371.0,4.889999866485596
2012-04-24,4.96999979019165,4.409999847412109,4.800000190734863,4.75,16094720.0,4.75
2012-04-25,5.230000019073486,5.230000019073486,5.230000019073486,5.230000019073486,10958405.0,5.230000019073486
2012-04-26,5.75,5.75,5.75,5.75,6758568.0,5.75
2012-04-27,5.550000190734863,5.179999828338623,5.550000190734863,5.179999828338623,35886688.0,5.179999828338623
2012-05-02,5.179999828338623,5.179999828338623,5.179999828338623,5.179999828338623,0.0,5.179999828338623
2012-05-03,5.050000190734863,4.820000171661377,4.960000038146973,4.949999809265137,19124252.0,4.949999809265137
2012-05-04,5.090000152587891,4.869999885559082,4.889999866485596,4.989999771118164,13342974.0,4.989999771118164
2012-05-07,5.130000114440918,4.849999904632568,4.929999828338623,5.099999904632568,13002589.0,5.099999904632568
2012-05-08,5.150000095367432,4.949999809265137,5.050000190734863,5.090000152587891,12702268.0,5.090000152587891
2012-05-09,5.039999961853027,4.880000114440918,5.039999961853027,4.949999809265137,10145872.0,4.949999809265137
2012-05-10,4.989999771118164,4.920000076293945,4.949999809265137,4.940000057220459,5916322.0,4.940000057220459
2012-05-11,5.0,4.889999866485596,4.960000038146973,4.960000038146973,6657310.0,4.960000038146973
2012-05-14,5.059999942779541,4.860000133514404,5.019999980926514,4.929999828338623,7754494.0,4.929999828338623
2012-05-15,4.880000114440918,4.650000095367432,4.840000152587891,4.78000020980835,9827221.0,4.78000020980835
2012-05-16,4.880000114440918,4.730000019073486,4.730000019073486,4.769999980926514,6033656.0,4.769999980926514
2012-05-17,4.900000095367432,4.75,4.789999961853027,4.889999866485596,8057640.0,4.889999866485596
2012-05-18,5.309999942779541,4.820000171661377,4.840000152587891,5.269999980926514,35014681.0,5.269999980926514
2012-05-21,5.21999979019165,5.010000228881836,5.119999885559082,5.099999904632568,23057638.0,5.099999904632568
2012-05-22,5.130000114440918,4.989999771118164,5.099999904632568,5.059999942779541,11929640.0,5.059999942779541
2012-05-23,5.179999828338623,4.920000076293945,5.050000190734863,5.090000152587891,14488319.0,5.090000152587891
2012-05-24,5.119999885559082,4.920000076293945,5.059999942779541,4.940000057220459,8901936.0,4.940000057220459
2012-05-25,5.03000020980835,4.860000133514404,4.949999809265137,4.889999866485596,7280831.0,4.889999866485596
2012-05-28,4.929999828338623,4.710000038146973,4.829999923706055,4.920000076293945,8092154.0,4.920000076293945
2012-05-29,5.050000190734863,4.849999904632568,4.900000095367432,5.03000020980835,9768693.0,5.03000020980835
2012-05-30,5.139999866485596,4.980000019073486,5.019999980926514,5.010000228881836,8497832.0,5.010000228881836
2012-05-31,4.989999771118164,4.900000095367432,4.960000038146973,4.920000076293945,8686185.0,4.920000076293945
2012-06-01,5.019999980926514,4.900000095367432,4.909999847412109,4.929999828338623,5945559.0,4.929999828338623
2012-06-04,4.869999885559082,4.670000076293945,4.869999885559082,4.679999828338623,7532469.0,4.679999828338623
2012-06-05,4.739999771118164,4.639999866485596,4.699999809265137,4.670000076293945,4007491.0,4.670000076293945
2012-06-06,4.730000019073486,4.559999942779541,4.670000076293945,4.619999885559082,3629406.0,4.619999885559082
2012-06-07,4.78000020980835,4.619999885559082,4.670000076293945,4.679999828338623,4814584.0,4.679999828338623
2012-06-08,4.760000228881836,4.559999942779541,4.75,4.619999885559082,4139939.0,4.619999885559082
2012-06-11,4.730000019073486,4.550000190734863,4.599999904632568,4.710000038146973,3285794.0,4.710000038146973
2012-06-12,4.710000038146973,4.610000133514404,4.670000076293945,4.679999828338623,2498058.0,4.679999828338623
2012-06-13,4.769999980926514,4.670000076293945,4.699999809265137,4.760000228881836,3471111.0,4.760000228881836
2012-06-14,4.75,4.639999866485596,4.75,4.650000095367432,3192099.0,4.650000095367432
2012-06-15,4.699999809265137,4.570000171661377,4.659999847412109,4.639999866485596,2893038.0,4.639999866485596
2012-06-18,4.699999809265137,4.639999866485596,4.650000095367432,4.659999847412109,2242309.0,4.659999847412109
2012-06-19,4.659999847412109,4.539999961853027,4.650000095367432,4.570000171661377,3792482.0,4.570000171661377
2012-06-20,4.570000171661377,4.570000171661377,4.570000171661377,4.570000171661377,0.0,4.570000171661377
2012-06-21,4.579999923706055,4.369999885559082,4.579999923706055,4.389999866485596,5162927.0,4.389999866485596
2012-06-25,4.380000114440918,4.230000019073486,4.380000114440918,4.239999771118164,3590200.0,4.239999771118164
2012-06-26,4.309999942779541,4.190000057220459,4.25,4.289999961853027,2325060.0,4.289999961853027
2012-06-27,4.360000133514404,4.260000228881836,4.309999942779541,4.28000020980835,2543808.0,4.28000020980835
2012-06-28,4.320000171661377,4.199999809265137,4.300000190734863,4.199999809265137,2528445.0,4.199999809265137
2012-06-29,4.269999980926514,4.159999847412109,4.199999809265137,4.260000228881836,2172261.0,4.260000228881836
2012-07-02,4.309999942779541,4.25,4.28000020980835,4.289999961853027,2419932.0,4.289999961853027
2012-07-03,4.349999904632568,4.260000228881836,4.289999961853027,4.28000020980835,3113768.0,4.28000020980835
2012-07-04,4.309999942779541,4.25,4.28000020980835,4.269999980926514,2562098.0,4.269999980926514
2012-07-05,4.289999961853027,4.090000152587891,4.269999980926514,4.099999904632568,3538946.0,4.099999904632568
2012-07-06,4.190000057220459,4.03000020980835,4.119999885559082,4.179999828338623,3393323.0,4.179999828338623
2012-07-09,4.150000095367432,3.9600000381469727,4.150000095367432,3.9800000190734863,3130590.0,3.9800000190734863
2012-07-10,4.019999980926514,3.9000000953674316,3.9700000286102295,3.940000057220459,2327485.0,3.940000057220459
2012-07-11,4.010000228881836,3.9100000858306885,3.9800000190734863,4.0,1866335.0,4.0
2012-07-12,4.070000171661377,3.930000066757202,4.0,4.03000020980835,3541308.0,4.03000020980835
2012-07-13,4.039999961853027,3.9600000381469727,4.010000228881836,3.9800000190734863,1831215.0,3.9800000190734863
2012-07-16,4.010000228881836,3.7799999713897705,3.990000009536743,3.799999952316284,2964369.0,3.799999952316284
2012-07-17,3.9000000953674316,3.759999990463257,3.7899999618530273,3.869999885559082,2388401.0,3.869999885559082
2012-07-18,3.9200000762939453,3.799999952316284,3.869999885559082,3.9200000762939453,3148382.0,3.9200000762939453
2012-07-19,4.260000228881836,3.880000114440918,3.880000114440918,4.050000190734863,9032027.0,4.050000190734863
2012-07-20,4.150000095367432,3.9700000286102295,4.010000228881836,4.079999923706055,4991148.0,4.079999923706055
2012-07-23,4.090000152587891,3.9000000953674316,4.090000152587891,3.9800000190734863,2974130.0,3.9800000190734863
2012-07-24,4.059999942779541,3.930000066757202,3.940000057220459,4.010000228881836,3104264.0,4.010000228881836
2012-07-25,4.210000038146973,3.9600000381469727,4.019999980926514,4.119999885559082,7255949.0,4.119999885559082
2012-07-26,4.110000133514404,4.0,4.070000171661377,4.019999980926514,4079317.0,4.019999980926514
2012-07-27,4.059999942779541,3.9200000762939453,4.03000020980835,3.930000066757202,3215193.0,3.930000066757202
2012-07-30,3.9700000286102295,3.7899999618530273,3.890000104904175,3.799999952316284,3180601.0,3.799999952316284
2012-07-31,3.819999933242798,3.7100000381469727,3.759999990463257,3.7300000190734863,1822226.0,3.7300000190734863
2012-08-01,3.809999942779541,3.700000047683716,3.7300000190734863,3.7699999809265137,1690309.0,3.7699999809265137
2012-08-02,3.809999942779541,3.680000066757202,3.7799999713897705,3.700000047683716,2133268.0,3.700000047683716
2012-08-03,3.819999933242798,3.690000057220459,3.7300000190734863,3.809999942779541,2672182.0,3.809999942779541
2012-08-06,3.930000066757202,3.7799999713897705,3.809999942779541,3.9100000858306885,3172774.0,3.9100000858306885
2012-08-07,3.990000009536743,3.880000114440918,3.9100000858306885,3.9800000190734863,3558476.0,3.9800000190734863
2012-08-08,3.990000009536743,3.9100000858306885,3.9700000286102295,3.950000047683716,2952468.0,3.950000047683716
2012-08-09,4.349999904632568,3.9000000953674316,3.930000066757202,4.349999904632568,14462980.0,4.349999904632568
2012-08-10,4.78000020980835,4.429999828338623,4.489999771118164,4.519999980926514,37086062.0,4.519999980926514
2012-08-13,4.96999979019165,4.440000057220459,4.5,4.949999809265137,52939127.0,4.949999809265137
2012-08-14,4.800000190734863,4.460000038146973,4.519999980926514,4.75,34372241.0,4.75
2012-08-15,5.230000019073486,4.739999771118164,4.960000038146973,4.75,50521122.0,4.75
2012-08-16,4.880000114440918,4.380000114440918,4.820000171661377,4.480000019073486,30228256.0,4.480000019073486
2012-08-17,4.46999979019165,4.210000038146973,4.460000038146973,4.389999866485596,18780456.0,4.389999866485596
2012-08-20,4.550000190734863,4.309999942779541,4.329999923706055,4.510000228881836,15243923.0,4.510000228881836
2012-08-21,4.550000190734863,4.380000114440918,4.440000057220459,4.460000038146973,13178873.0,4.460000038146973
2012-08-22,4.429999828338623,4.28000020980835,4.420000076293945,4.309999942779541,12952070.0,4.309999942779541
2012-08-23,4.369999885559082,4.260000228881836,4.28000020980835,4.340000152587891,8799298.0,4.340000152587891
2012-08-24,4.369999885559082,4.130000114440918,4.329999923706055,4.150000095367432,9642249.0,4.150000095367432
2012-08-27,4.119999885559082,3.990000009536743,4.119999885559082,4.0,6728209.0,4.0
2012-08-28,4.099999904632568,3.9600000381469727,3.9600000381469727,4.050000190734863,5751831.0,4.050000190734863
2012-08-29,4.079999923706055,4.0,4.039999961853027,4.0,4743137.0,4.0
2012-08-30,4.019999980926514,3.8399999141693115,3.9800000190734863,3.9100000858306885,5964320.0,3.9100000858306885
2012-08-31,4.010000228881836,3.8499999046325684,3.9000000953674316,4.0,4101098.0,4.0
2012-09-03,4.079999923706055,3.9200000762939453,3.9700000286102295,4.070000171661377,4732655.0,4.070000171661377
2012-09-04,4.130000114440918,4.019999980926514,4.090000152587891,4.050000190734863,6319939.0,4.050000190734863
2012-09-05,4.079999923706055,4.010000228881836,4.03000020980835,4.070000171661377,3965505.0,4.070000171661377
2012-09-06,4.25,4.039999961853027,4.050000190734863,4.179999828338623,8083449.0,4.179999828338623
2012-09-07,4.400000095367432,4.159999847412109,4.179999828338623,4.320000171661377,12638005.0,4.320000171661377
2012-09-10,4.349999904632568,4.239999771118164,4.28000020980835,4.309999942779541,7134998.0,4.309999942779541
2012-09-11,4.289999961853027,4.179999828338623,4.289999961853027,4.25,6572349.0,4.25
2012-09-12,4.329999923706055,4.210000038146973,4.260000228881836,4.320000171661377,6223153.0,4.320000171661377
2012-09-13,4.420000076293945,4.239999771118164,4.320000171661377,4.260000228881836,11740042.0,4.260000228881836
2012-09-14,4.380000114440918,4.239999771118164,4.239999771118164,4.320000171661377,6940580.0,4.320000171661377
2012-09-17,4.329999923706055,4.110000133514404,4.320000171661377,4.119999885559082,5295203.0,4.119999885559082
2012-09-18,4.150000095367432,4.059999942779541,4.119999885559082,4.110000133514404,3544297.0,4.110000133514404
2012-09-19,4.260000228881836,4.090000152587891,4.119999885559082,4.199999809265137,4116946.0,4.199999809265137
2012-09-20,4.260000228881836,4.110000133514404,4.199999809265137,4.170000076293945,5739364.0,4.170000076293945
2012-09-21,4.179999828338623,4.0,4.159999847412109,4.090000152587891,3522967.0,4.090000152587891
2012-09-24,4.170000076293945,4.010000228881836,4.090000152587891,4.130000114440918,3437967.0,4.130000114440918
2012-09-25,4.179999828338623,4.039999961853027,4.119999885559082,4.070000171661377,3244560.0,4.070000171661377
2012-09-26,4.199999809265137,4.019999980926514,4.070000171661377,4.03000020980835,3403660.0,4.03000020980835
2012-09-27,4.099999904632568,3.950000047683716,4.050000190734863,4.059999942779541,5171146.0,4.059999942779541
2012-09-28,4.139999866485596,4.010000228881836,4.03000020980835,4.130000114440918,2978691.0,4.130000114440918
2012-10-08,4.079999923706055,3.9800000190734863,4.079999923706055,4.03000020980835,3828179.0,4.03000020980835
2012-10-09,4.199999809265137,4.010000228881836,4.010000228881836,4.170000076293945,6104349.0,4.170000076293945
2012-10-10,4.260000228881836,4.130000114440918,4.130000114440918,4.170000076293945,12364161.0,4.170000076293945
2012-10-11,4.260000228881836,4.110000133514404,4.179999828338623,4.110000133514404,8815914.0,4.110000133514404
2012-10-12,4.150000095367432,4.03000020980835,4.090000152587891,4.130000114440918,5872069.0,4.130000114440918
2012-10-15,4.230000019073486,4.090000152587891,4.179999828338623,4.190000057220459,6579415.0,4.190000057220459
2012-10-16,4.199999809265137,4.119999885559082,4.179999828338623,4.139999866485596,4525398.0,4.139999866485596
2012-10-17,4.159999847412109,4.059999942779541,4.159999847412109,4.110000133514404,2831817.0,4.110000133514404
2012-10-18,4.21999979019165,4.110000133514404,4.139999866485596,4.190000057220459,6980452.0,4.190000057220459
2012-10-19,4.21999979019165,4.150000095367432,4.190000057220459,4.170000076293945,4218759.0,4.170000076293945
2012-10-22,4.210000038146973,4.119999885559082,4.170000076293945,4.190000057220459,3397938.0,4.190000057220459
2012-10-23,4.300000190734863,4.159999847412109,4.190000057220459,4.210000038146973,7915477.0,4.210000038146973
2012-10-24,4.21999979019165,4.150000095367432,4.179999828338623,4.190000057220459,4946177.0,4.190000057220459
2012-10-25,4.329999923706055,4.159999847412109,4.210000038146973,4.239999771118164,16287017.0,4.239999771118164
2012-10-26,4.25,4.03000020980835,4.199999809265137,4.03000020980835,9159599.0,4.03000020980835
2012-10-29,4.050000190734863,3.859999895095825,4.019999980926514,3.930000066757202,4864373.0,3.930000066757202
2012-10-30,4.010000228881836,3.890000104904175,3.930000066757202,3.9700000286102295,3005600.0,3.9700000286102295
2012-10-31,3.9600000381469727,3.9200000762939453,3.9600000381469727,3.9600000381469727,2217749.0,3.9600000381469727
2012-11-01,4.119999885559082,3.940000057220459,3.9700000286102295,4.050000190734863,6936565.0,4.050000190734863
2012-11-02,4.170000076293945,4.039999961853027,4.059999942779541,4.150000095367432,6987289.0,4.150000095367432
2012-11-05,4.28000020980835,4.110000133514404,4.21999979019165,4.230000019073486,10991284.0,4.230000019073486
2012-11-06,4.239999771118164,4.039999961853027,4.230000019073486,4.139999866485596,8238077.0,4.139999866485596
2012-11-07,4.150000095367432,4.070000171661377,4.119999885559082,4.110000133514404,4399037.0,4.110000133514404
2012-11-08,4.139999866485596,4.010000228881836,4.070000171661377,4.039999961853027,3790637.0,4.039999961853027
2012-11-09,4.150000095367432,3.9800000190734863,4.0,4.079999923706055,3894371.0,4.079999923706055
2012-11-12,4.139999866485596,4.079999923706055,4.110000133514404,4.130000114440918,2097519.0,4.130000114440918
2012-11-13,4.199999809265137,4.059999942779541,4.110000133514404,4.059999942779541,6013810.0,4.059999942779541
2012-11-14,4.139999866485596,4.059999942779541,4.139999866485596,4.099999904632568,2727561.0,4.099999904632568
2012-11-15,4.199999809265137,4.019999980926514,4.119999885559082,4.03000020980835,8157860.0,4.03000020980835
2012-11-16,4.03000020980835,4.03000020980835,4.03000020980835,4.03000020980835,0.0,4.03000020980835
2012-11-19,4.03000020980835,4.03000020980835,4.03000020980835,4.03000020980835,0.0,4.03000020980835
2012-11-20,4.03000020980835,4.03000020980835,4.03000020980835,4.03000020980835,0.0,4.03000020980835
2012-11-21,4.03000020980835,4.03000020980835,4.03000020980835,4.03000020980835,0.0,4.03000020980835
2012-11-22,4.03000020980835,4.03000020980835,4.03000020980835,4.03000020980835,0.0,4.03000020980835
2012-11-23,4.03000020980835,4.03000020980835,4.03000020980835,4.03000020980835,0.0,4.03000020980835
2012-11-26,4.03000020980835,4.03000020980835,4.03000020980835,4.03000020980835,0.0,4.03000020980835
2012-11-27,4.03000020980835,4.03000020980835,4.03000020980835,4.03000020980835,0.0,4.03000020980835
2012-11-28,4.03000020980835,4.03000020980835,4.03000020980835,4.03000020980835,0.0,4.03000020980835
2012-11-29,4.03000020980835,4.03000020980835,4.03000020980835,4.03000020980835,0.0,4.03000020980835
2012-11-30,4.03000020980835,4.03000020980835,4.03000020980835,4.03000020980835,0.0,4.03000020980835
2012-12-03,4.03000020980835,4.03000020980835,4.03000020980835,4.03000020980835,0.0,4.03000020980835
2012-12-04,4.03000020980835,4.03000020980835,4.03000020980835,4.03000020980835,0.0,4.03000020980835
2012-12-05,4.03000020980835,4.03000020980835,4.03000020980835,4.03000020980835,0.0,4.03000020980835
2012-12-06,4.03000020980835,4.03000020980835,4.03000020980835,4.03000020980835,0.0,4.03000020980835
2012-12-07,4.03000020980835,4.03000020980835,4.03000020980835,4.03000020980835,0.0,4.03000020980835
2012-12-10,4.03000020980835,4.03000020980835,4.03000020980835,4.03000020980835,0.0,4.03000020980835
2012-12-11,4.03000020980835,4.03000020980835,4.03000020980835,4.03000020980835,0.0,4.03000020980835
2012-12-12,4.03000020980835,4.03000020980835,4.03000020980835,4.03000020980835,0.0,4.03000020980835
2012-12-13,4.03000020980835,4.03000020980835,4.03000020980835,4.03000020980835,0.0,4.03000020980835
2012-12-14,4.03000020980835,4.03000020980835,4.03000020980835,4.03000020980835,0.0,4.03000020980835
2012-12-17,4.03000020980835,4.03000020980835,4.03000020980835,4.03000020980835,0.0,4.03000020980835
2012-12-18,4.03000020980835,4.03000020980835,4.03000020980835,4.03000020980835,0.0,4.03000020980835
2012-12-19,4.03000020980835,4.03000020980835,4.03000020980835,4.03000020980835,0.0,4.03000020980835
2012-12-20,4.03000020980835,4.03000020980835,4.03000020980835,4.03000020980835,0.0,4.03000020980835
2012-12-21,4.03000020980835,4.03000020980835,4.03000020980835,4.03000020980835,0.0,4.03000020980835
2012-12-24,4.03000020980835,4.03000020980835,4.03000020980835,4.03000020980835,0.0,4.03000020980835
2012-12-25,4.03000020980835,4.03000020980835,4.03000020980835,4.03000020980835,0.0,4.03000020980835
2012-12-26,4.03000020980835,4.03000020980835,4.03000020980835,4.03000020980835,0.0,4.03000020980835
2012-12-27,4.03000020980835,4.03000020980835,4.03000020980835,4.03000020980835,0.0,4.03000020980835
2012-12-28,4.03000020980835,4.03000020980835,4.03000020980835,4.03000020980835,0.0,4.03000020980835
2012-12-31,4.03000020980835,4.03000020980835,4.03000020980835,4.03000020980835,0.0,4.03000020980835
2013-01-04,4.03000020980835,4.03000020980835,4.03000020980835,4.03000020980835,0.0,4.03000020980835
2013-01-07,4.03000020980835,4.03000020980835,4.03000020980835,4.03000020980835,0.0,4.03000020980835
2013-01-08,4.03000020980835,4.03000020980835,4.03000020980835,4.03000020980835,0.0,4.03000020980835
2013-01-09,4.03000020980835,4.03000020980835,4.03000020980835,4.03000020980835,0.0,4.03000020980835
2013-01-10,4.03000020980835,4.03000020980835,4.03000020980835,4.03000020980835,0.0,4.03000020980835
2013-01-11,4.03000020980835,4.03000020980835,4.03000020980835,4.03000020980835,0.0,4.03000020980835
2013-01-14,4.03000020980835,4.03000020980835,4.03000020980835,4.03000020980835,0.0,4.03000020980835
2013-01-15,4.03000020980835,4.03000020980835,4.03000020980835,4.03000020980835,0.0,4.03000020980835
2013-01-16,4.03000020980835,4.03000020980835,4.03000020980835,4.03000020980835,0.0,4.03000020980835
2013-01-17,4.03000020980835,4.03000020980835,4.03000020980835,4.03000020980835,0.0,4.03000020980835
2013-01-18,4.03000020980835,4.03000020980835,4.03000020980835,4.03000020980835,0.0,4.03000020980835
2013-01-21,4.03000020980835,4.03000020980835,4.03000020980835,4.03000020980835,0.0,4.03000020980835
2013-01-22,4.03000020980835,4.03000020980835,4.03000020980835,4.03000020980835,0.0,4.03000020980835
2013-01-23,4.03000020980835,4.03000020980835,4.03000020980835,4.03000020980835,0.0,4.03000020980835
2013-01-24,4.03000020980835,4.03000020980835,4.03000020980835,4.03000020980835,0.0,4.03000020980835
2013-01-25,4.03000020980835,4.03000020980835,4.03000020980835,4.03000020980835,0.0,4.03000020980835
2013-01-28,4.03000020980835,4.03000020980835,4.03000020980835,4.03000020980835,0.0,4.03000020980835
2013-01-29,4.03000020980835,4.03000020980835,4.03000020980835,4.03000020980835,0.0,4.03000020980835
2013-01-30,4.03000020980835,4.03000020980835,4.03000020980835,4.03000020980835,0.0,4.03000020980835
2013-01-31,4.03000020980835,4.03000020980835,4.03000020980835,4.03000020980835,0.0,4.03000020980835
2013-02-01,4.03000020980835,4.03000020980835,4.03000020980835,4.03000020980835,0.0,4.03000020980835
2013-02-04,4.429999828338623,4.429999828338623,4.429999828338623,4.429999828338623,309720.0,4.429999828338623
2013-02-05,4.869999885559082,4.869999885559082,4.869999885559082,4.869999885559082,766436.0,4.869999885559082
2013-02-06,5.360000133514404,5.360000133514404,5.360000133514404,5.360000133514404,3310105.0,5.360000133514404
2013-02-07,5.900000095367432,5.5,5.690000057220459,5.75,64847282.0,5.75
2013-02-08,6.329999923706055,5.599999904632568,5.599999904632568,6.329999923706055,49428644.0,6.329999923706055
2013-02-18,6.960000038146973,6.429999828338623,6.769999980926514,6.630000114440918,67093244.0,6.630000114440918
2013-02-19,6.960000038146973,6.519999980926514,6.78000020980835,6.71999979019165,53410684.0,6.71999979019165
2013-02-20,6.949999809265137,6.21999979019165,6.639999866485596,6.820000171661377,62953178.0,6.820000171661377
2013-02-21,7.119999885559082,6.519999980926514,6.659999847412109,7.03000020980835,67534260.0,7.03000020980835
2013-02-22,7.050000190734863,6.510000228881836,6.920000076293945,6.579999923706055,50603906.0,6.579999923706055
2013-02-25,6.840000152587891,6.309999942779541,6.420000076293945,6.599999904632568,32611275.0,6.599999904632568
2013-02-26,6.730000019073486,6.449999809265137,6.489999771118164,6.480000019073486,17091840.0,6.480000019073486
2013-02-27,6.71999979019165,6.360000133514404,6.480000019073486,6.650000095367432,35933761.0,6.650000095367432
2013-02-28,6.78000020980835,6.53000020980835,6.579999923706055,6.599999904632568,22672007.0,6.599999904632568
2013-03-01,7.110000133514404,6.460000038146973,6.550000190734863,6.75,45939425.0,6.75
2013-03-04,6.920000076293945,6.579999923706055,6.619999885559082,6.730000019073486,31614136.0,6.730000019073486
2013-03-05,6.949999809265137,6.579999923706055,6.679999828338623,6.820000171661377,39192046.0,6.820000171661377
2013-03-06,6.889999866485596,6.690000057220459,6.730000019073486,6.769999980926514,19623670.0,6.769999980926514
2013-03-07,7.050000190734863,6.519999980926514,6.710000038146973,6.760000228881836,49866998.0,6.760000228881836
2013-03-08,7.079999923706055,6.400000095367432,6.949999809265137,6.449999809265137,46507163.0,6.449999809265137
2013-03-11,6.570000171661377,5.829999923706055,6.179999828338623,6.5,42912972.0,6.5
2013-03-12,6.599999904632568,6.210000038146973,6.349999904632568,6.409999847412109,28850883.0,6.409999847412109
2013-03-13,6.460000038146973,6.150000095367432,6.400000095367432,6.170000076293945,18976249.0,6.170000076293945
2013-03-14,6.420000076293945,6.019999980926514,6.119999885559082,6.199999809265137,18543393.0,6.199999809265137
2013-03-15,6.53000020980835,5.960000038146973,6.139999866485596,6.309999942779541,42717146.0,6.309999942779541
2013-03-18,6.349999904632568,6.119999885559082,6.239999771118164,6.150000095367432,12100696.0,6.150000095367432
2013-03-19,6.210000038146973,5.960000038146973,6.099999904632568,6.119999885559082,16417002.0,6.119999885559082
2013-03-20,6.300000190734863,5.960000038146973,6.090000152587891,6.150000095367432,24212074.0,6.150000095367432
2013-03-21,6.099999904632568,5.710000038146973,6.099999904632568,5.840000152587891,49960108.0,5.840000152587891
2013-03-22,5.900000095367432,5.670000076293945,5.789999961853027,5.860000133514404,24811344.0,5.860000133514404
2013-03-25,5.960000038146973,5.800000190734863,5.829999923706055,5.889999866485596,20445052.0,5.889999866485596
2013-03-26,5.949999809265137,5.730000019073486,5.949999809265137,5.75,13537799.0,5.75
2013-03-27,5.860000133514404,5.71999979019165,5.760000228881836,5.820000171661377,13063045.0,5.820000171661377
2013-03-28,5.809999942779541,5.599999904632568,5.809999942779541,5.659999847412109,12787418.0,5.659999847412109
2013-03-29,5.949999809265137,5.639999866485596,5.639999866485596,5.690000057220459,11998406.0,5.690000057220459
2013-04-01,5.800000190734863,5.650000095367432,5.78000020980835,5.71999979019165,7832186.0,5.71999979019165
2013-04-02,5.789999961853027,5.449999809265137,5.71999979019165,5.519999980926514,20181767.0,5.519999980926514
2013-04-03,5.550000190734863,5.25,5.5,5.340000152587891,12957158.0,5.340000152587891
2013-04-08,5.309999942779541,5.150000095367432,5.230000019073486,5.289999961853027,9429281.0,5.289999961853027
2013-04-09,5.409999847412109,5.269999980926514,5.269999980926514,5.320000171661377,9699550.0,5.320000171661377
2013-04-10,5.440000057220459,5.260000228881836,5.320000171661377,5.389999866485596,9617786.0,5.389999866485596
2013-04-11,5.429999828338623,5.269999980926514,5.380000114440918,5.28000020980835,7590902.0,5.28000020980835
2013-04-12,5.389999866485596,5.210000038146973,5.25,5.369999885559082,10243629.0,5.369999885559082
2013-04-15,5.429999828338623,5.21999979019165,5.329999923706055,5.239999771118164,8081772.0,5.239999771118164
2013-04-16,5.269999980926514,5.050000190734863,5.119999885559082,5.260000228881836,8732352.0,5.260000228881836
2013-04-17,5.329999923706055,5.159999847412109,5.21999979019165,5.320000171661377,7920305.0,5.320000171661377
2013-04-18,5.380000114440918,5.21999979019165,5.269999980926514,5.349999904632568,8070230.0,5.349999904632568
2013-04-19,5.519999980926514,5.320000171661377,5.340000152587891,5.429999828338623,15678565.0,5.429999828338623
2013-04-22,5.420000076293945,5.260000228881836,5.369999885559082,5.329999923706055,10560973.0,5.329999923706055
2013-04-23,5.329999923706055,5.0,5.320000171661377,5.019999980926514,13126096.0,5.019999980926514
2013-04-24,5.130000114440918,4.989999771118164,5.050000190734863,5.110000133514404,8134055.0,5.110000133514404
2013-04-25,5.159999847412109,5.03000020980835,5.159999847412109,5.059999942779541,8362678.0,5.059999942779541
2013-04-26,5.079999923706055,4.900000095367432,5.050000190734863,5.0,7571791.0,5.0
2013-05-02,5.090000152587891,4.960000038146973,5.0,5.059999942779541,4304729.0,5.059999942779541
2013-05-03,5.139999866485596,5.059999942779541,5.070000171661377,5.099999904632568,9537615.0,5.099999904632568
2013-05-06,5.28000020980835,5.070000171661377,5.090000152587891,5.159999847412109,16508626.0,5.159999847412109
2013-05-07,5.269999980926514,5.079999923706055,5.150000095367432,5.269999980926514,13857177.0,5.269999980926514
2013-05-08,5.340000152587891,5.190000057220459,5.25,5.239999771118164,12617448.0,5.239999771118164
2013-05-09,5.230000019073486,5.059999942779541,5.210000038146973,5.110000133514404,11247794.0,5.110000133514404
2013-05-10,5.320000171661377,5.050000190734863,5.110000133514404,5.300000190734863,16906696.0,5.300000190734863
2013-05-13,5.380000114440918,5.179999828338623,5.320000171661377,5.28000020980835,10527585.0,5.28000020980835
2013-05-14,5.28000020980835,5.099999904632568,5.28000020980835,5.110000133514404,8991417.0,5.110000133514404
2013-05-15,5.179999828338623,5.110000133514404,5.110000133514404,5.139999866485596,6159232.0,5.139999866485596
2013-05-16,5.139999866485596,5.139999866485596,5.139999866485596,5.139999866485596,0.0,5.139999866485596
2013-05-17,5.139999866485596,5.139999866485596,5.139999866485596,5.139999866485596,0.0,5.139999866485596
2013-05-20,5.139999866485596,5.139999866485596,5.139999866485596,5.139999866485596,0.0,5.139999866485596
2013-05-21,5.139999866485596,5.139999866485596,5.139999866485596,5.139999866485596,0.0,5.139999866485596
2013-05-22,5.139999866485596,5.139999866485596,5.139999866485596,5.139999866485596,0.0,5.139999866485596
2013-05-23,5.139999866485596,5.139999866485596,5.139999866485596,5.139999866485596,0.0,5.139999866485596
2013-05-24,5.139999866485596,5.139999866485596,5.139999866485596,5.139999866485596,0.0,5.139999866485596
2013-05-27,5.139999866485596,5.139999866485596,5.139999866485596,5.139999866485596,0.0,5.139999866485596
2013-05-28,5.139999866485596,5.139999866485596,5.139999866485596,5.139999866485596,0.0,5.139999866485596
2013-05-29,5.139999866485596,5.139999866485596,5.139999866485596,5.139999866485596,0.0,5.139999866485596
2013-05-30,5.139999866485596,5.139999866485596,5.139999866485596,5.139999866485596,0.0,5.139999866485596
2013-05-31,5.139999866485596,5.139999866485596,5.139999866485596,5.139999866485596,0.0,5.139999866485596
2013-06-03,5.139999866485596,5.139999866485596,5.139999866485596,5.139999866485596,0.0,5.139999866485596
2013-06-04,5.139999866485596,5.139999866485596,5.139999866485596,5.139999866485596,0.0,5.139999866485596
2013-06-05,5.139999866485596,5.139999866485596,5.139999866485596,5.139999866485596,0.0,5.139999866485596
2013-06-06,5.139999866485596,5.139999866485596,5.139999866485596,5.139999866485596,0.0,5.139999866485596
2013-06-07,5.139999866485596,5.139999866485596,5.139999866485596,5.139999866485596,0.0,5.139999866485596
2013-06-13,5.139999866485596,5.139999866485596,5.139999866485596,5.139999866485596,0.0,5.139999866485596
2013-06-14,5.139999866485596,5.139999866485596,5.139999866485596,5.139999866485596,0.0,5.139999866485596
2013-06-17,5.139999866485596,5.139999866485596,5.139999866485596,5.139999866485596,0.0,5.139999866485596
2013-06-18,5.139999866485596,5.139999866485596,5.139999866485596,5.139999866485596,0.0,5.139999866485596
2013-06-19,5.139999866485596,5.139999866485596,5.139999866485596,5.139999866485596,0.0,5.139999866485596
2013-06-20,5.139999866485596,5.139999866485596,5.139999866485596,5.139999866485596,0.0,5.139999866485596
2013-06-21,5.139999866485596,5.139999866485596,5.139999866485596,5.139999866485596,0.0,5.139999866485596
2013-06-24,5.139999866485596,5.139999866485596,5.139999866485596,5.139999866485596,0.0,5.139999866485596
2013-06-25,4.909999847412109,4.630000114440918,4.739999771118164,4.820000171661377,23688505.0,4.820000171661377
2013-06-26,4.789999961853027,4.440000057220459,4.78000020980835,4.639999866485596,16073957.0,4.639999866485596
2013-06-27,4.820000171661377,4.480000019073486,4.610000133514404,4.550000190734863,17068430.0,4.550000190734863
2013-06-28,4.610000133514404,4.210000038146973,4.480000019073486,4.28000020980835,12317623.0,4.28000020980835
2013-07-01,4.289999961853027,4.099999904632568,4.230000019073486,4.260000228881836,8352962.0,4.260000228881836
2013-07-02,4.349999904632568,4.239999771118164,4.260000228881836,4.309999942779541,7200311.0,4.309999942779541
2013-07-03,4.329999923706055,4.150000095367432,4.300000190734863,4.230000019073486,6733197.0,4.230000019073486
2013-07-04,4.420000076293945,4.179999828338623,4.179999828338623,4.349999904632568,9866851.0,4.349999904632568
2013-07-05,4.440000057220459,4.309999942779541,4.309999942779541,4.369999885559082,8125198.0,4.369999885559082
2013-07-08,4.289999961853027,4.110000133514404,4.289999961853027,4.139999866485596,10187657.0,4.139999866485596
2013-07-09,4.260000228881836,4.070000171661377,4.090000152587891,4.25,5344009.0,4.25
2013-07-10,4.550000190734863,4.179999828338623,4.210000038146973,4.440000057220459,16734044.0,4.440000057220459
2013-07-11,4.630000114440918,4.400000095367432,4.440000057220459,4.570000171661377,15347069.0,4.570000171661377
2013-07-12,4.579999923706055,4.429999828338623,4.579999923706055,4.440000057220459,10245630.0,4.440000057220459
2013-07-15,4.650000095367432,4.440000057220459,4.440000057220459,4.590000152587891,10202827.0,4.590000152587891
2013-07-16,4.639999866485596,4.480000019073486,4.53000020980835,4.630000114440918,8567671.0,4.630000114440918
2013-07-17,4.679999828338623,4.5,4.599999904632568,4.5,8221518.0,4.5
2013-07-18,4.650000095367432,4.449999809265137,4.489999771118164,4.519999980926514,9958027.0,4.519999980926514
2013-07-19,4.619999885559082,4.380000114440918,4.550000190734863,4.429999828338623,8043846.0,4.429999828338623
2013-07-22,4.449999809265137,4.300000190734863,4.389999866485596,4.409999847412109,5659748.0,4.409999847412109
2013-07-23,4.599999904632568,4.369999885559082,4.389999866485596,4.539999961853027,8233572.0,4.539999961853027
2013-07-24,4.610000133514404,4.46999979019165,4.519999980926514,4.590000152587891,9857932.0,4.590000152587891
2013-07-25,4.619999885559082,4.460000038146973,4.579999923706055,4.46999979019165,7485249.0,4.46999979019165
2013-07-26,4.460000038146973,4.320000171661377,4.460000038146973,4.369999885559082,7252959.0,4.369999885559082
2013-07-29,4.369999885559082,4.25,4.349999904632568,4.300000190734863,4135481.0,4.300000190734863
2013-07-30,4.369999885559082,4.25,4.329999923706055,4.340000152587891,3646154.0,4.340000152587891
2013-07-31,4.420000076293945,4.320000171661377,4.320000171661377,4.360000133514404,3426469.0,4.360000133514404
2013-08-01,4.510000228881836,4.349999904632568,4.360000133514404,4.489999771118164,6817825.0,4.489999771118164
2013-08-02,4.579999923706055,4.46999979019165,4.480000019073486,4.489999771118164,6365572.0,4.489999771118164
2013-08-05,4.579999923706055,4.460000038146973,4.489999771118164,4.559999942779541,6773089.0,4.559999942779541
2013-08-06,5.019999980926514,4.53000020980835,4.53000020980835,5.019999980926514,17521833.0,5.019999980926514
2013-08-07,5.28000020980835,4.929999828338623,5.179999828338623,4.940000057220459,37556057.0,4.940000057220459
2013-08-08,5.139999866485596,4.849999904632568,4.849999904632568,5.0,19607375.0,5.0
2013-08-09,5.039999961853027,4.800000190734863,4.989999771118164,4.940000057220459,13389228.0,4.940000057220459
2013-08-12,5.429999828338623,4.920000076293945,4.920000076293945,5.429999828338623,23141912.0,5.429999828338623
2013-08-13,5.650000095367432,5.269999980926514,5.559999942779541,5.340000152587891,29019457.0,5.340000152587891
2013-08-14,5.480000019073486,5.210000038146973,5.28000020980835,5.309999942779541,18301374.0,5.309999942779541
2013-08-15,5.53000020980835,5.230000019073486,5.260000228881836,5.400000095367432,18857516.0,5.400000095367432
2013-08-16,5.440000057220459,5.170000076293945,5.349999904632568,5.190000057220459,14241106.0,5.190000057220459
2013-08-19,5.300000190734863,5.110000133514404,5.190000057220459,5.25,11254712.0,5.25
2013-08-20,5.260000228881836,5.039999961853027,5.199999809265137,5.159999847412109,13595418.0,5.159999847412109
2013-08-21,5.179999828338623,5.059999942779541,5.159999847412109,5.159999847412109,8192651.0,5.159999847412109
2013-08-22,5.239999771118164,5.090000152587891,5.119999885559082,5.190000057220459,9640136.0,5.190000057220459
2013-08-23,5.199999809265137,4.949999809265137,5.170000076293945,5.039999961853027,11831061.0,5.039999961853027
2013-08-26,5.159999847412109,5.039999961853027,5.090000152587891,5.130000114440918,7301645.0,5.130000114440918
2013-08-27,5.28000020980835,5.099999904632568,5.150000095367432,5.230000019073486,11806581.0,5.230000019073486
2013-08-28,5.199999809265137,5.059999942779541,5.190000057220459,5.079999923706055,11702719.0,5.079999923706055
2013-08-29,5.090000152587891,4.949999809265137,5.059999942779541,4.960000038146973,10060763.0,4.960000038146973
2013-08-30,5.090000152587891,4.929999828338623,4.960000038146973,4.980000019073486,9197952.0,4.980000019073486
2013-09-02,5.090000152587891,4.809999942779541,4.949999809265137,5.070000171661377,7738624.0,5.070000171661377
2013-09-03,5.099999904632568,4.980000019073486,5.090000152587891,5.090000152587891,6872660.0,5.090000152587891
2013-09-04,5.099999904632568,4.989999771118164,5.090000152587891,5.079999923706055,8334470.0,5.079999923706055
2013-09-05,5.230000019073486,5.019999980926514,5.070000171661377,5.150000095367432,11772055.0,5.150000095367432
2013-09-06,5.190000057220459,5.03000020980835,5.159999847412109,5.159999847412109,9874547.0,5.159999847412109
2013-09-09,5.28000020980835,5.099999904632568,5.170000076293945,5.210000038146973,11382769.0,5.210000038146973
2013-09-10,5.28000020980835,5.150000095367432,5.199999809265137,5.25,11533907.0,5.25
2013-09-11,5.239999771118164,5.0,5.239999771118164,5.050000190734863,12890938.0,5.050000190734863
2013-09-12,5.480000019073486,5.019999980926514,5.050000190734863,5.210000038146973,20454080.0,5.210000038146973
2013-09-13,5.21999979019165,5.099999904632568,5.150000095367432,5.170000076293945,8296686.0,5.170000076293945
2013-09-16,5.289999961853027,5.119999885559082,5.190000057220459,5.139999866485596,6815683.0,5.139999866485596
2013-09-17,5.150000095367432,4.96999979019165,5.139999866485596,4.980000019073486,8774137.0,4.980000019073486
2013-09-18,5.019999980926514,4.929999828338623,5.0,4.989999771118164,3745623.0,4.989999771118164
2013-09-23,5.130000114440918,5.0,5.0,5.099999904632568,5236956.0,5.099999904632568
2013-09-24,5.090000152587891,4.949999809265137,5.070000171661377,4.989999771118164,7180903.0,4.989999771118164
2013-09-25,5.079999923706055,4.920000076293945,5.0,5.039999961853027,7107051.0,5.039999961853027
2013-09-26,5.230000019073486,4.920000076293945,5.010000228881836,5.070000171661377,16207819.0,5.070000171661377
2013-09-27,5.090000152587891,4.920000076293945,5.019999980926514,4.929999828338623,9165269.0,4.929999828338623
2013-09-30,4.980000019073486,4.920000076293945,4.929999828338623,4.96999979019165,2736969.0,4.96999979019165
2013-10-08,5.019999980926514,4.880000114440918,4.929999828338623,5.010000228881836,5595539.0,5.010000228881836
2013-10-09,5.070000171661377,4.96999979019165,4.980000019073486,5.039999961853027,6694576.0,5.039999961853027
2013-10-10,5.050000190734863,4.940000057220459,5.010000228881836,4.960000038146973,7162996.0,4.960000038146973
2013-10-11,5.070000171661377,4.96999979019165,4.96999979019165,5.050000190734863,8889604.0,5.050000190734863
2013-10-14,5.139999866485596,5.019999980926514,5.03000020980835,5.110000133514404,9946584.0,5.110000133514404
2013-10-15,5.619999885559082,5.070000171661377,5.099999904632568,5.380000114440918,34246785.0,5.380000114440918
2013-10-16,5.329999923706055,5.090000152587891,5.300000190734863,5.130000114440918,20570759.0,5.130000114440918
2013-10-17,5.239999771118164,5.059999942779541,5.159999847412109,5.079999923706055,9475626.0,5.079999923706055
2013-10-18,5.159999847412109,5.059999942779541,5.079999923706055,5.130000114440918,5371588.0,5.130000114440918
2013-10-21,5.179999828338623,5.070000171661377,5.150000095367432,5.179999828338623,7985599.0,5.179999828338623
2013-10-22,5.179999828338623,5.059999942779541,5.159999847412109,5.110000133514404,8336675.0,5.110000133514404
2013-10-23,5.130000114440918,4.909999847412109,5.090000152587891,4.929999828338623,8217035.0,4.929999828338623
2013-10-24,4.949999809265137,4.829999923706055,4.929999828338623,4.849999904632568,5052944.0,4.849999904632568
2013-10-25,4.900000095367432,4.619999885559082,4.860000133514404,4.710000038146973,5167278.0,4.710000038146973
2013-10-28,4.739999771118164,4.550000190734863,4.699999809265137,4.619999885559082,4128730.0,4.619999885559082
2013-10-29,4.670000076293945,4.170000076293945,4.599999904632568,4.389999866485596,6283037.0,4.389999866485596
2013-10-30,4.570000171661377,4.329999923706055,4.360000133514404,4.550000190734863,5386519.0,4.550000190734863
2013-10-31,4.699999809265137,4.550000190734863,4.639999866485596,4.570000171661377,5919771.0,4.570000171661377
2013-11-01,4.550000190734863,4.449999809265137,4.510000228881836,4.53000020980835,3352974.0,4.53000020980835
2013-11-04,4.670000076293945,4.5,4.5,4.610000133514404,3435066.0,4.610000133514404
2013-11-05,4.639999866485596,4.510000228881836,4.599999904632568,4.639999866485596,3593841.0,4.639999866485596
2013-11-06,5.099999904632568,4.590000152587891,4.610000133514404,5.079999923706055,30466596.0,5.079999923706055
2013-11-07,4.96999979019165,4.829999923706055,4.900000095367432,4.900000095367432,15512534.0,4.900000095367432
2013-11-08,5.119999885559082,4.809999942779541,4.900000095367432,4.860000133514404,11838712.0,4.860000133514404
2013-11-11,4.869999885559082,4.710000038146973,4.829999923706055,4.860000133514404,6064196.0,4.860000133514404
2013-11-12,4.869999885559082,4.78000020980835,4.820000171661377,4.809999942779541,4533076.0,4.809999942779541
2013-11-13,4.809999942779541,4.440000057220459,4.809999942779541,4.460000038146973,9844459.0,4.460000038146973
2013-11-14,4.539999961853027,4.389999866485596,4.420000076293945,4.5,5411295.0,4.5
2013-11-15,4.619999885559082,4.510000228881836,4.550000190734863,4.570000171661377,5663637.0,4.570000171661377
2013-11-18,4.699999809265137,4.539999961853027,4.570000171661377,4.690000057220459,7688694.0,4.690000057220459
2013-11-19,4.809999942779541,4.630000114440918,4.670000076293945,4.739999771118164,7921168.0,4.739999771118164
2013-11-20,4.789999961853027,4.659999847412109,4.760000228881836,4.75,5558834.0,4.75
2013-11-21,4.75,4.659999847412109,4.75,4.690000057220459,4601751.0,4.690000057220459
2013-11-22,4.760000228881836,4.650000095367432,4.690000057220459,4.690000057220459,3797643.0,4.690000057220459
2013-11-25,4.699999809265137,4.570000171661377,4.679999828338623,4.590000152587891,5146020.0,4.590000152587891
2013-11-26,4.619999885559082,4.559999942779541,4.590000152587891,4.590000152587891,3876768.0,4.590000152587891
2013-11-27,4.900000095367432,4.550000190734863,4.599999904632568,4.849999904632568,15515025.0,4.849999904632568
2013-11-28,4.820000171661377,4.710000038146973,4.800000190734863,4.769999980926514,13469037.0,4.769999980926514
2013-11-29,4.760000228881836,4.679999828338623,4.760000228881836,4.71999979019165,5113025.0,4.71999979019165
2013-12-02,4.650000095367432,4.320000171661377,4.599999904632568,4.429999828338623,8661798.0,4.429999828338623
2013-12-03,4.550000190734863,4.389999866485596,4.409999847412109,4.539999961853027,3705375.0,4.539999961853027
2013-12-04,4.639999866485596,4.489999771118164,4.539999961853027,4.579999923706055,4845816.0,4.579999923706055
2013-12-05,4.760000228881836,4.539999961853027,4.590000152587891,4.659999847412109,8622369.0,4.659999847412109
2013-12-06,4.659999847412109,4.559999942779541,4.630000114440918,4.610000133514404,4947524.0,4.610000133514404
2013-12-09,4.639999866485596,4.579999923706055,4.610000133514404,4.639999866485596,3470125.0,4.639999866485596
2013-12-10,4.690000057220459,4.599999904632568,4.650000095367432,4.639999866485596,3825028.0,4.639999866485596
2013-12-11,4.650000095367432,4.550000190734863,4.639999866485596,4.550000190734863,2877345.0,4.550000190734863
2013-12-12,4.670000076293945,4.550000190734863,4.550000190734863,4.590000152587891,2685612.0,4.590000152587891
2013-12-13,4.639999866485596,4.519999980926514,4.559999942779541,4.579999923706055,2944300.0,4.579999923706055
2013-12-16,4.590000152587891,4.440000057220459,4.579999923706055,4.5,4383958.0,4.5
2013-12-17,4.519999980926514,4.420000076293945,4.489999771118164,4.46999979019165,2362189.0,4.46999979019165
2013-12-18,4.519999980926514,4.429999828338623,4.440000057220459,4.46999979019165,1776327.0,4.46999979019165
2013-12-19,4.510000228881836,4.440000057220459,4.480000019073486,4.460000038146973,2363003.0,4.460000038146973
2013-12-20,4.480000019073486,4.340000152587891,4.449999809265137,4.360000133514404,2546950.0,4.360000133514404
2013-12-23,4.400000095367432,4.28000020980835,4.369999885559082,4.320000171661377,1711958.0,4.320000171661377
2013-12-24,4.380000114440918,4.300000190734863,4.309999942779541,4.329999923706055,1535609.0,4.329999923706055
2013-12-25,4.400000095367432,4.309999942779541,4.309999942779541,4.400000095367432,1660546.0,4.400000095367432
2013-12-26,4.409999847412109,4.260000228881836,4.409999847412109,4.269999980926514,1666664.0,4.269999980926514
2013-12-27,4.349999904632568,4.25,4.25,4.309999942779541,2025839.0,4.309999942779541
2013-12-30,4.380000114440918,4.300000190734863,4.320000171661377,4.369999885559082,2644584.0,4.369999885559082
2013-12-31,4.21999979019165,4.019999980926514,4.199999809265137,4.130000114440918,9273531.0,4.130000114440918
2014-01-02,4.119999885559082,4.039999961853027,4.050000190734863,4.099999904632568,4392848.0,4.099999904632568
2014-01-03,4.099999904632568,4.03000020980835,4.099999904632568,4.090000152587891,3594214.0,4.090000152587891
2014-01-06,4.079999923706055,3.9800000190734863,4.070000171661377,3.990000009536743,3271919.0,3.990000009536743
2014-01-07,4.03000020980835,3.9600000381469727,4.0,3.9700000286102295,2258158.0,3.9700000286102295
2014-01-08,4.019999980926514,3.8399999141693115,3.9800000190734863,3.9100000858306885,3956251.0,3.9100000858306885
2014-01-09,3.930000066757202,3.8399999141693115,3.9100000858306885,3.8499999046325684,3982341.0,3.8499999046325684
2014-01-10,3.8499999046325684,3.7200000286102295,3.8499999046325684,3.7699999809265137,4123832.0,3.7699999809265137
2014-01-13,3.809999942779541,3.740000009536743,3.7699999809265137,3.7699999809265137,2900279.0,3.7699999809265137
2014-01-14,3.869999885559082,3.759999990463257,3.7699999809265137,3.859999895095825,2260235.0,3.859999895095825
2014-01-15,3.890000104904175,3.8299999237060547,3.8499999046325684,3.8499999046325684,1738366.0,3.8499999046325684
2014-01-16,3.890000104904175,3.8299999237060547,3.8299999237060547,3.869999885559082,1681906.0,3.869999885559082
2014-01-17,3.9000000953674316,3.8399999141693115,3.869999885559082,3.859999895095825,1950868.0,3.859999895095825
2014-01-20,3.880000114440918,3.740000009536743,3.869999885559082,3.7699999809265137,2296709.0,3.7699999809265137
2014-01-21,3.819999933242798,3.7300000190734863,3.759999990463257,3.809999942779541,1787021.0,3.809999942779541
2014-01-22,3.930000066757202,3.799999952316284,3.819999933242798,3.9100000858306885,2967756.0,3.9100000858306885
2014-01-23,3.940000057220459,3.9000000953674316,3.930000066757202,3.9100000858306885,2749396.0,3.9100000858306885
2014-01-24,3.9800000190734863,3.9000000953674316,3.9200000762939453,3.940000057220459,3379842.0,3.940000057220459
2014-01-27,3.990000009536743,3.9000000953674316,3.9100000858306885,3.930000066757202,2890609.0,3.930000066757202
2014-01-28,3.9700000286102295,3.9100000858306885,3.950000047683716,3.9600000381469727,2822285.0,3.9600000381469727
2014-01-29,3.9700000286102295,3.930000066757202,3.930000066757202,3.9600000381469727,2150581.0,3.9600000381469727
2014-01-30,3.930000066757202,3.759999990463257,3.9100000858306885,3.8299999237060547,3503929.0,3.8299999237060547
2014-02-07,3.890000104904175,3.759999990463257,3.759999990463257,3.880000114440918,2254072.0,3.880000114440918
2014-02-10,3.990000009536743,3.880000114440918,3.890000104904175,3.9800000190734863,4043109.0,3.9800000190734863
2014-02-11,4.03000020980835,3.9600000381469727,3.9800000190734863,4.0,3981569.0,4.0
2014-02-12,4.099999904632568,3.9800000190734863,3.9800000190734863,4.090000152587891,4486683.0,4.090000152587891
2014-02-13,4.139999866485596,4.039999961853027,4.079999923706055,4.050000190734863,4721718.0,4.050000190734863
2014-02-14,4.110000133514404,4.03000020980835,4.03000020980835,4.110000133514404,3241097.0,4.110000133514404
2014-02-17,4.230000019073486,4.099999904632568,4.119999885559082,4.199999809265137,6360380.0,4.199999809265137
2014-02-18,4.210000038146973,4.130000114440918,4.170000076293945,4.150000095367432,4375482.0,4.150000095367432
2014-02-19,4.230000019073486,4.139999866485596,4.159999847412109,4.199999809265137,4951982.0,4.199999809265137
2014-02-20,4.21999979019165,4.110000133514404,4.199999809265137,4.130000114440918,5081967.0,4.130000114440918
2014-02-21,4.130000114440918,3.9800000190734863,4.119999885559082,4.019999980926514,5309729.0,4.019999980926514
2014-02-24,4.010000228881836,3.9200000762939453,4.010000228881836,3.930000066757202,3899437.0,3.930000066757202
2014-02-25,3.9600000381469727,3.7799999713897705,3.930000066757202,3.799999952316284,5121094.0,3.799999952316284
2014-02-26,3.8499999046325684,3.740000009536743,3.819999933242798,3.8399999141693115,2924507.0,3.8399999141693115
2014-02-27,3.9100000858306885,3.799999952316284,3.9000000953674316,3.819999933242798,2688242.0,3.819999933242798
2014-02-28,3.880000114440918,3.799999952316284,3.819999933242798,3.869999885559082,2685647.0,3.869999885559082
2014-03-03,3.950000047683716,3.890000104904175,3.9000000953674316,3.940000057220459,2966978.0,3.940000057220459
2014-03-04,3.950000047683716,3.880000114440918,3.9100000858306885,3.950000047683716,2162099.0,3.950000047683716
2014-03-05,3.9200000762939453,3.799999952316284,3.8499999046325684,3.8299999237060547,6561914.0,3.8299999237060547
2014-03-06,3.8299999237060547,3.75,3.799999952316284,3.809999942779541,5341776.0,3.809999942779541
2014-03-07,3.8299999237060547,3.7899999618530273,3.809999942779541,3.809999942779541,3844956.0,3.809999942779541
2014-03-10,3.7899999618530273,3.6500000953674316,3.7899999618530273,3.6700000762939453,3808395.0,3.6700000762939453
2014-03-11,3.6700000762939453,3.5199999809265137,3.6500000953674316,3.619999885559082,8008198.0,3.619999885559082
2014-03-12,3.6500000953674316,3.559999942779541,3.569999933242798,3.5999999046325684,3987722.0,3.5999999046325684
2014-03-13,3.6500000953674316,3.569999933242798,3.569999933242798,3.6500000953674316,3427277.0,3.6500000953674316
2014-03-14,3.7300000190734863,3.569999933242798,3.630000114440918,3.690000057220459,5185105.0,3.690000057220459
2014-03-17,3.7200000286102295,3.6600000858306885,3.6600000858306885,3.7200000286102295,2703432.0,3.7200000286102295
2014-03-18,3.9700000286102295,3.7100000381469727,3.7200000286102295,3.8299999237060547,10576902.0,3.8299999237060547
2014-03-19,3.799999952316284,3.7200000286102295,3.7899999618530273,3.7699999809265137,6287246.0,3.7699999809265137
2014-03-20,3.8399999141693115,3.740000009536743,3.759999990463257,3.75,5859443.0,3.75
2014-03-21,3.8499999046325684,3.700000047683716,3.7300000190734863,3.8399999141693115,4208729.0,3.8399999141693115
2014-03-24,3.9600000381469727,3.8299999237060547,3.8399999141693115,3.9000000953674316,6407029.0,3.9000000953674316
2014-03-25,3.9600000381469727,3.8499999046325684,3.9000000953674316,3.890000104904175,6354610.0,3.890000104904175
2014-03-26,3.950000047683716,3.869999885559082,3.890000104904175,3.890000104904175,4585415.0,3.890000104904175
2014-03-27,3.990000009536743,3.8399999141693115,3.9000000953674316,3.869999885559082,4753932.0,3.869999885559082
2014-03-28,3.859999895095825,3.740000009536743,3.8499999046325684,3.7899999618530273,6168908.0,3.7899999618530273
2014-03-31,3.8299999237060547,3.7699999809265137,3.799999952316284,3.799999952316284,2614087.0,3.799999952316284
2014-04-01,3.869999885559082,3.7899999618530273,3.799999952316284,3.859999895095825,3110837.0,3.859999895095825
2014-04-02,3.950000047683716,3.8499999046325684,3.859999895095825,3.9000000953674316,4547159.0,3.9000000953674316
2014-04-03,3.940000057220459,3.809999942779541,3.930000066757202,3.8299999237060547,3448848.0,3.8299999237060547
2014-04-04,3.9800000190734863,3.819999933242798,3.8299999237060547,3.930000066757202,6658074.0,3.930000066757202
2014-04-08,4.170000076293945,3.890000104904175,3.9100000858306885,4.099999904632568,20142316.0,4.099999904632568
2014-04-09,4.099999904632568,4.099999904632568,4.099999904632568,4.099999904632568,0.0,4.099999904632568
2014-04-10,3.9000000953674316,3.9000000953674316,3.9000000953674316,3.9000000953674316,1237700.0,3.9000000953674316
2014-04-11,3.880000114440918,3.7100000381469727,3.759999990463257,3.7200000286102295,25822348.0,3.7200000286102295
2014-04-14,3.859999895095825,3.7200000286102295,3.740000009536743,3.8399999141693115,14151308.0,3.8399999141693115
2014-04-15,3.990000009536743,3.7799999713897705,3.819999933242798,3.8499999046325684,9092153.0,3.8499999046325684
2014-04-16,3.880000114440918,3.759999990463257,3.819999933242798,3.7799999713897705,5853045.0,3.7799999713897705
2014-04-17,3.799999952316284,3.740000009536743,3.7699999809265137,3.75,4397850.0,3.75
2014-04-18,3.7899999618530273,3.7200000286102295,3.7699999809265137,3.75,3899911.0,3.75
2014-04-21,3.7699999809265137,3.680000066757202,3.7200000286102295,3.680000066757202,4137771.0,3.680000066757202
2014-04-22,3.700000047683716,3.569999933242798,3.700000047683716,3.680000066757202,4410683.0,3.680000066757202
2014-04-23,3.690000057220459,3.619999885559082,3.6600000858306885,3.6700000762939453,3511951.0,3.6700000762939453
2014-04-24,3.690000057220459,3.609999895095825,3.6600000858306885,3.630000114440918,2301109.0,3.630000114440918
2014-04-25,3.630000114440918,3.630000114440918,3.630000114440918,3.630000114440918,0.0,3.630000114440918
2014-04-28,3.630000114440918,3.630000114440918,3.630000114440918,3.630000114440918,0.0,3.630000114440918
2014-04-29,3.630000114440918,3.630000114440918,3.630000114440918,3.630000114440918,0.0,3.630000114440918
2014-04-30,3.630000114440918,3.630000114440918,3.630000114440918,3.630000114440918,0.0,3.630000114440918
2014-05-05,3.630000114440918,3.630000114440918,3.630000114440918,3.630000114440918,0.0,3.630000114440918
2014-05-06,3.630000114440918,3.630000114440918,3.630000114440918,3.630000114440918,0.0,3.630000114440918
2014-05-07,3.630000114440918,3.630000114440918,3.630000114440918,3.630000114440918,0.0,3.630000114440918
2014-05-08,3.630000114440918,3.630000114440918,3.630000114440918,3.630000114440918,0.0,3.630000114440918
2014-05-09,3.630000114440918,3.630000114440918,3.630000114440918,3.630000114440918,0.0,3.630000114440918
2014-05-12,3.630000114440918,3.630000114440918,3.630000114440918,3.630000114440918,0.0,3.630000114440918
2014-05-13,3.630000114440918,3.630000114440918,3.630000114440918,3.630000114440918,0.0,3.630000114440918
2014-05-14,3.630000114440918,3.630000114440918,3.630000114440918,3.630000114440918,0.0,3.630000114440918
2014-05-15,3.630000114440918,3.630000114440918,3.630000114440918,3.630000114440918,0.0,3.630000114440918
2014-05-16,3.630000114440918,3.630000114440918,3.630000114440918,3.630000114440918,0.0,3.630000114440918
2014-05-19,3.630000114440918,3.630000114440918,3.630000114440918,3.630000114440918,0.0,3.630000114440918
2014-05-20,3.630000114440918,3.630000114440918,3.630000114440918,3.630000114440918,0.0,3.630000114440918
2014-05-21,3.630000114440918,3.630000114440918,3.630000114440918,3.630000114440918,0.0,3.630000114440918
2014-05-22,3.630000114440918,3.630000114440918,3.630000114440918,3.630000114440918,0.0,3.630000114440918
2014-05-23,3.630000114440918,3.630000114440918,3.630000114440918,3.630000114440918,0.0,3.630000114440918
2014-05-26,3.630000114440918,3.630000114440918,3.630000114440918,3.630000114440918,0.0,3.630000114440918
2014-05-27,3.630000114440918,3.630000114440918,3.630000114440918,3.630000114440918,0.0,3.630000114440918
2014-05-28,3.630000114440918,3.630000114440918,3.630000114440918,3.630000114440918,0.0,3.630000114440918
2014-05-29,3.630000114440918,3.630000114440918,3.630000114440918,3.630000114440918,0.0,3.630000114440918
2014-05-30,3.630000114440918,3.630000114440918,3.630000114440918,3.630000114440918,0.0,3.630000114440918
2014-06-03,3.630000114440918,3.630000114440918,3.630000114440918,3.630000114440918,0.0,3.630000114440918
2014-06-04,3.630000114440918,3.630000114440918,3.630000114440918,3.630000114440918,0.0,3.630000114440918
2014-06-05,3.630000114440918,3.630000114440918,3.630000114440918,3.630000114440918,0.0,3.630000114440918
2014-06-06,3.630000114440918,3.630000114440918,3.630000114440918,3.630000114440918,0.0,3.630000114440918
2014-06-09,3.630000114440918,3.630000114440918,3.630000114440918,3.630000114440918,0.0,3.630000114440918
2014-06-10,3.630000114440918,3.630000114440918,3.630000114440918,3.630000114440918,0.0,3.630000114440918
2014-06-11,3.630000114440918,3.630000114440918,3.630000114440918,3.630000114440918,0.0,3.630000114440918
2014-06-12,3.630000114440918,3.630000114440918,3.630000114440918,3.630000114440918,0.0,3.630000114440918
2014-06-13,3.630000114440918,3.630000114440918,3.630000114440918,3.630000114440918,0.0,3.630000114440918
2014-06-16,3.630000114440918,3.630000114440918,3.630000114440918,3.630000114440918,0.0,3.630000114440918
2014-06-17,3.630000114440918,3.630000114440918,3.630000114440918,3.630000114440918,0.0,3.630000114440918
2014-06-18,3.630000114440918,3.630000114440918,3.630000114440918,3.630000114440918,0.0,3.630000114440918
2014-06-19,3.630000114440918,3.630000114440918,3.630000114440918,3.630000114440918,0.0,3.630000114440918
2014-06-20,3.630000114440918,3.630000114440918,3.630000114440918,3.630000114440918,0.0,3.630000114440918
2014-06-23,3.630000114440918,3.630000114440918,3.630000114440918,3.630000114440918,0.0,3.630000114440918
2014-06-24,3.630000114440918,3.630000114440918,3.630000114440918,3.630000114440918,0.0,3.630000114440918
2014-06-25,3.630000114440918,3.630000114440918,3.630000114440918,3.630000114440918,0.0,3.630000114440918
2014-06-26,3.630000114440918,3.630000114440918,3.630000114440918,3.630000114440918,0.0,3.630000114440918
2014-06-27,3.630000114440918,3.630000114440918,3.630000114440918,3.630000114440918,0.0,3.630000114440918
2014-06-30,3.630000114440918,3.630000114440918,3.630000114440918,3.630000114440918,0.0,3.630000114440918
2014-07-01,3.630000114440918,3.630000114440918,3.630000114440918,3.630000114440918,0.0,3.630000114440918
2014-07-02,3.630000114440918,3.630000114440918,3.630000114440918,3.630000114440918,0.0,3.630000114440918
2014-07-03,3.630000114440918,3.630000114440918,3.630000114440918,3.630000114440918,0.0,3.630000114440918
2014-07-04,3.630000114440918,3.630000114440918,3.630000114440918,3.630000114440918,0.0,3.630000114440918
2014-07-07,3.630000114440918,3.630000114440918,3.630000114440918,3.630000114440918,0.0,3.630000114440918
2014-07-08,3.630000114440918,3.630000114440918,3.630000114440918,3.630000114440918,0.0,3.630000114440918
2014-07-09,3.630000114440918,3.630000114440918,3.630000114440918,3.630000114440918,0.0,3.630000114440918
2014-07-10,3.630000114440918,3.630000114440918,3.630000114440918,3.630000114440918,0.0,3.630000114440918
2014-07-11,3.630000114440918,3.630000114440918,3.630000114440918,3.630000114440918,0.0,3.630000114440918
2014-07-14,3.630000114440918,3.630000114440918,3.630000114440918,3.630000114440918,0.0,3.630000114440918
2014-07-15,3.630000114440918,3.630000114440918,3.630000114440918,3.630000114440918,0.0,3.630000114440918
2014-07-16,3.630000114440918,3.630000114440918,3.630000114440918,3.630000114440918,0.0,3.630000114440918
2014-07-17,3.630000114440918,3.630000114440918,3.630000114440918,3.630000114440918,0.0,3.630000114440918
2014-07-18,3.630000114440918,3.630000114440918,3.630000114440918,3.630000114440918,0.0,3.630000114440918
2014-07-21,3.630000114440918,3.630000114440918,3.630000114440918,3.630000114440918,0.0,3.630000114440918
2014-07-22,3.630000114440918,3.630000114440918,3.630000114440918,3.630000114440918,0.0,3.630000114440918
2014-07-23,3.630000114440918,3.630000114440918,3.630000114440918,3.630000114440918,0.0,3.630000114440918
2014-07-24,3.630000114440918,3.630000114440918,3.630000114440918,3.630000114440918,0.0,3.630000114440918
2014-07-25,3.630000114440918,3.630000114440918,3.630000114440918,3.630000114440918,0.0,3.630000114440918
2014-07-28,3.630000114440918,3.630000114440918,3.630000114440918,3.630000114440918,0.0,3.630000114440918
2014-07-29,3.630000114440918,3.630000114440918,3.630000114440918,3.630000114440918,0.0,3.630000114440918
2014-07-30,3.630000114440918,3.630000114440918,3.630000114440918,3.630000114440918,0.0,3.630000114440918
2014-07-31,3.630000114440918,3.630000114440918,3.630000114440918,3.630000114440918,0.0,3.630000114440918
2014-08-01,3.630000114440918,3.630000114440918,3.630000114440918,3.630000114440918,0.0,3.630000114440918
2014-08-04,3.630000114440918,3.630000114440918,3.630000114440918,3.630000114440918,0.0,3.630000114440918
2014-08-05,3.630000114440918,3.630000114440918,3.630000114440918,3.630000114440918,0.0,3.630000114440918
2014-08-06,3.630000114440918,3.630000114440918,3.630000114440918,3.630000114440918,0.0,3.630000114440918
2014-08-07,3.630000114440918,3.630000114440918,3.630000114440918,3.630000114440918,0.0,3.630000114440918
2014-08-08,3.630000114440918,3.630000114440918,3.630000114440918,3.630000114440918,0.0,3.630000114440918
2014-08-11,3.630000114440918,3.630000114440918,3.630000114440918,3.630000114440918,0.0,3.630000114440918
2014-08-12,3.630000114440918,3.630000114440918,3.630000114440918,3.630000114440918,0.0,3.630000114440918
2014-08-13,3.630000114440918,3.630000114440918,3.630000114440918,3.630000114440918,0.0,3.630000114440918
2014-08-14,3.630000114440918,3.630000114440918,3.630000114440918,3.630000114440918,0.0,3.630000114440918
2014-08-15,3.630000114440918,3.630000114440918,3.630000114440918,3.630000114440918,0.0,3.630000114440918
2014-08-18,3.630000114440918,3.630000114440918,3.630000114440918,3.630000114440918,0.0,3.630000114440918
2014-08-19,3.630000114440918,3.630000114440918,3.630000114440918,3.630000114440918,0.0,3.630000114440918
2014-08-20,3.630000114440918,3.630000114440918,3.630000114440918,3.630000114440918,0.0,3.630000114440918
2014-08-21,3.630000114440918,3.630000114440918,3.630000114440918,3.630000114440918,0.0,3.630000114440918
2014-08-22,3.809999942779541,3.809999942779541,3.809999942779541,3.809999942779541,1979875.0,3.809999942779541
2014-08-25,4.0,4.0,4.0,4.0,682549.0,4.0
2014-08-26,4.199999809265137,4.199999809265137,4.199999809265137,4.199999809265137,1456267.0,4.199999809265137
2014-08-27,4.21999979019165,4.03000020980835,4.21999979019165,4.099999904632568,30056044.0,4.099999904632568
2014-08-28,4.300000190734863,4.099999904632568,4.119999885559082,4.230000019073486,18290741.0,4.230000019073486
2014-08-29,4.440000057220459,4.199999809265137,4.230000019073486,4.409999847412109,20100672.0,4.409999847412109
2014-09-01,4.539999961853027,4.349999904632568,4.360000133514404,4.409999847412109,13290808.0,4.409999847412109
2014-09-02,4.630000114440918,4.440000057220459,4.519999980926514,4.599999904632568,20419995.0,4.599999904632568
2014-09-03,4.829999923706055,4.639999866485596,4.650000095367432,4.829999923706055,16148824.0,4.829999923706055
2014-09-04,5.070000171661377,4.949999809265137,5.050000190734863,5.070000171661377,7114837.0,5.070000171661377
2014-09-05,5.320000171661377,5.110000133514404,5.320000171661377,5.320000171661377,35289757.0,5.320000171661377
2014-09-09,5.590000152587891,5.25,5.309999942779541,5.590000152587891,17230123.0,5.590000152587891
2014-09-10,5.869999885559082,5.760000228881836,5.869999885559082,5.869999885559082,5330872.0,5.869999885559082
2014-09-11,6.159999847412109,6.159999847412109,6.159999847412109,6.159999847412109,904181.0,6.159999847412109
2014-09-12,6.159999847412109,6.159999847412109,6.159999847412109,6.159999847412109,0.0,6.159999847412109
2014-09-15,6.159999847412109,6.159999847412109,6.159999847412109,6.159999847412109,0.0,6.159999847412109
2014-09-16,6.159999847412109,6.159999847412109,6.159999847412109,6.159999847412109,0.0,6.159999847412109
2014-09-17,6.159999847412109,6.159999847412109,6.159999847412109,6.159999847412109,0.0,6.159999847412109
2014-09-18,6.159999847412109,6.159999847412109,6.159999847412109,6.159999847412109,0.0,6.159999847412109
2014-09-19,6.46999979019165,5.929999828338623,6.460000038146973,6.059999942779541,40397144.0,6.059999942779541
2014-09-22,6.360000133514404,6.130000114440918,6.199999809265137,6.360000133514404,21659249.0,6.360000133514404
2014-09-23,6.679999828338623,6.349999904632568,6.550000190734863,6.519999980926514,19019489.0,6.519999980926514
2014-09-24,6.849999904632568,6.519999980926514,6.519999980926514,6.849999904632568,14825071.0,6.849999904632568
2014-09-25,7.190000057220459,6.849999904632568,6.900000095367432,7.190000057220459,13884018.0,7.190000057220459
2014-09-26,7.550000190734863,7.25,7.349999904632568,7.550000190734863,9234282.0,7.550000190734863
2014-09-29,7.929999828338623,7.909999847412109,7.929999828338623,7.929999828338623,3452395.0,7.929999828338623
2014-09-30,8.329999923706055,7.550000190734863,8.329999923706055,8.149999618530273,31088564.0,8.149999618530273
2014-10-08,8.5,7.739999771118164,8.399999618530273,7.739999771118164,20726366.0,7.739999771118164
2014-10-09,7.96999979019165,7.349999904632568,7.75,7.429999828338623,34580675.0,7.429999828338623
2014-10-10,7.150000095367432,7.059999942779541,7.099999904632568,7.059999942779541,13513528.0,7.059999942779541
2014-10-13,6.820000171661377,6.710000038146973,6.71999979019165,6.710000038146973,13277732.0,6.710000038146973
2014-10-14,7.050000190734863,6.78000020980835,6.889999866485596,7.050000190734863,10635131.0,7.050000190734863
2014-10-15,7.400000095367432,7.199999809265137,7.300000190734863,7.400000095367432,24667128.0,7.400000095367432
2014-10-16,7.71999979019165,7.03000020980835,7.429999828338623,7.03000020980835,24949138.0,7.03000020980835
2014-10-17,7.050000190734863,6.679999828338623,7.050000190734863,6.800000190734863,14041712.0,6.800000190734863
2014-10-20,7.079999923706055,6.579999923706055,6.590000152587891,6.949999809265137,10649821.0,6.949999809265137
2014-10-21,7.050000190734863,6.699999809265137,6.900000095367432,6.760000228881836,9640121.0,6.760000228881836
2014-10-22,6.920000076293945,6.699999809265137,6.769999980926514,6.730000019073486,7892302.0,6.730000019073486
2014-10-23,6.880000114440918,6.420000076293945,6.840000152587891,6.429999828338623,13203486.0,6.429999828338623
2014-10-24,6.519999980926514,6.199999809265137,6.300000190734863,6.429999828338623,7725059.0,6.429999828338623
2014-10-27,6.75,6.46999979019165,6.46999979019165,6.75,8817672.0,6.75
2014-10-28,6.96999979019165,6.690000057220459,6.78000020980835,6.829999923706055,9893565.0,6.829999923706055
2014-10-29,7.079999923706055,6.75,6.829999923706055,6.989999771118164,8848100.0,6.989999771118164
2014-10-30,7.070000171661377,6.800000190734863,6.949999809265137,6.920000076293945,7678235.0,6.920000076293945
2014-10-31,7.269999980926514,7.099999904632568,7.199999809265137,7.269999980926514,14957477.0,7.269999980926514
2014-11-03,7.360000133514404,7.03000020980835,7.289999961853027,7.110000133514404,11023835.0,7.110000133514404
2014-11-04,7.159999847412109,6.869999885559082,7.059999942779541,6.96999979019165,7907175.0,6.96999979019165
2014-11-05,7.159999847412109,6.849999904632568,6.960000038146973,7.019999980926514,5438435.0,7.019999980926514
2014-11-06,7.090000152587891,6.949999809265137,7.019999980926514,7.010000228881836,3814170.0,7.010000228881836
2014-11-07,7.110000133514404,6.800000190734863,7.039999961853027,6.860000133514404,7289210.0,6.860000133514404
2014-11-10,6.860000133514404,6.699999809265137,6.820000171661377,6.760000228881836,6453760.0,6.760000228881836
2014-11-11,6.840000152587891,6.420000076293945,6.800000190734863,6.460000038146973,10189188.0,6.460000038146973
2014-11-12,6.579999923706055,6.400000095367432,6.400000095367432,6.559999942779541,4651561.0,6.559999942779541
2014-11-13,6.619999885559082,6.389999866485596,6.599999904632568,6.400000095367432,4263113.0,6.400000095367432
2014-11-14,6.71999979019165,6.199999809265137,6.400000095367432,6.71999979019165,7091367.0,6.71999979019165
2014-11-17,7.0,6.690000057220459,6.809999942779541,6.909999847412109,8356224.0,6.909999847412109
2014-11-18,7.059999942779541,6.820000171661377,6.920000076293945,6.940000057220459,5178088.0,6.940000057220459
2014-11-19,7.0,6.880000114440918,6.929999828338623,6.940000057220459,3019855.0,6.940000057220459
2014-11-20,7.070000171661377,6.78000020980835,6.78000020980835,6.900000095367432,5014589.0,6.900000095367432
2014-11-21,7.159999847412109,6.849999904632568,6.869999885559082,7.039999961853027,5868501.0,7.039999961853027
2014-11-24,7.150000095367432,6.860000133514404,7.059999942779541,6.869999885559082,7371222.0,6.869999885559082
2014-11-25,6.96999979019165,6.809999942779541,6.840000152587891,6.880000114440918,4567935.0,6.880000114440918
2014-11-26,7.079999923706055,6.849999904632568,6.909999847412109,7.050000190734863,5886947.0,7.050000190734863
2014-11-27,7.269999980926514,6.989999771118164,7.010000228881836,7.130000114440918,7764420.0,7.130000114440918
2014-11-28,7.349999904632568,7.070000171661377,7.099999904632568,7.230000019073486,6999898.0,7.230000019073486
2014-12-01,7.590000152587891,7.039999961853027,7.21999979019165,7.590000152587891,15072869.0,7.590000152587891
2014-12-02,7.849999904632568,7.510000228881836,7.610000133514404,7.599999904632568,12202744.0,7.599999904632568
2014-12-03,7.75,7.409999847412109,7.599999904632568,7.510000228881836,10152194.0,7.510000228881836
2014-12-04,7.659999847412109,7.409999847412109,7.53000020980835,7.460000038146973,7823415.0,7.460000038146973
2014-12-05,7.420000076293945,7.090000152587891,7.409999847412109,7.090000152587891,12263712.0,7.090000152587891
2014-12-08,7.150000095367432,6.889999866485596,6.960000038146973,7.010000228881836,8281352.0,7.010000228881836
2014-12-09,6.900000095367432,6.659999847412109,6.699999809265137,6.659999847412109,10201756.0,6.659999847412109
2014-12-10,6.71999979019165,6.329999923706055,6.380000114440918,6.539999961853027,8388526.0,6.539999961853027
2014-12-11,6.679999828338623,6.429999828338623,6.5,6.650000095367432,5851910.0,6.650000095367432
2014-12-12,6.650000095367432,6.329999923706055,6.489999771118164,6.440000057220459,10591094.0,6.440000057220459
2014-12-15,6.420000076293945,6.119999885559082,6.360000133514404,6.320000171661377,7946407.0,6.320000171661377
2014-12-16,6.269999980926514,6.0,6.260000228881836,6.019999980926514,14093109.0,6.019999980926514
2014-12-17,6.0,5.71999979019165,6.0,5.71999979019165,17876144.0,5.71999979019165
2014-12-18,5.849999904632568,5.570000171661377,5.650000095367432,5.730000019073486,9586467.0,5.730000019073486
2014-12-19,5.800000190734863,5.650000095367432,5.71999979019165,5.699999809265137,7099007.0,5.699999809265137
2014-12-22,5.670000076293945,5.420000076293945,5.650000095367432,5.420000076293945,7066212.0,5.420000076293945
2014-12-23,5.690000057220459,5.199999809265137,5.199999809265137,5.690000057220459,8981570.0,5.690000057220459
2014-12-24,5.96999979019165,5.679999828338623,5.71999979019165,5.96999979019165,12214079.0,5.96999979019165
2014-12-25,6.150000095367432,5.909999847412109,6.050000190734863,5.989999771118164,7326941.0,5.989999771118164
2014-12-26,5.980000019073486,5.78000020980835,5.980000019073486,5.940000057220459,5094994.0,5.940000057220459
2014-12-29,5.920000076293945,5.639999866485596,5.920000076293945,5.639999866485596,5893482.0,5.639999866485596
2014-12-30,5.670000076293945,5.400000095367432,5.599999904632568,5.480000019073486,5347233.0,5.480000019073486
2014-12-31,5.650000095367432,5.449999809265137,5.449999809265137,5.570000171661377,2955153.0,5.570000171661377
2015-01-05,5.550000190734863,5.289999961853027,5.519999980926514,5.539999961853027,6544580.0,5.539999961853027
2015-01-06,5.639999866485596,5.409999847412109,5.460000038146973,5.590000152587891,4399491.0,5.590000152587891
2015-01-07,5.869999885559082,5.539999961853027,5.539999961853027,5.869999885559082,4319164.0,5.869999885559082
2015-01-08,6.139999866485596,5.860000133514404,5.940000057220459,5.869999885559082,7517896.0,5.869999885559082
2015-01-09,5.980000019073486,5.760000228881836,5.869999885559082,5.809999942779541,3484995.0,5.809999942779541
2015-01-12,6.099999904632568,5.849999904632568,5.980000019073486,6.03000020980835,9504300.0,6.03000020980835
2015-01-13,5.96999979019165,5.840000152587891,5.949999809265137,5.880000114440918,4781657.0,5.880000114440918
2015-01-14,5.940000057220459,5.800000190734863,5.829999923706055,5.900000095367432,2824609.0,5.900000095367432
2015-01-15,5.96999979019165,5.880000114440918,5.880000114440918,5.900000095367432,2119364.0,5.900000095367432
2015-01-16,5.940000057220459,5.869999885559082,5.880000114440918,5.900000095367432,2811460.0,5.900000095367432
2015-01-19,5.96999979019165,5.610000133514404,5.789999961853027,5.659999847412109,4677307.0,5.659999847412109
2015-01-20,5.840000152587891,5.630000114440918,5.659999847412109,5.800000190734863,2744662.0,5.800000190734863
2015-01-21,6.090000152587891,5.769999980926514,5.769999980926514,6.090000152587891,6633633.0,6.090000152587891
2015-01-22,6.170000076293945,6.050000190734863,6.119999885559082,6.099999904632568,5923030.0,6.099999904632568
2015-01-23,6.170000076293945,6.079999923706055,6.110000133514404,6.139999866485596,4476530.0,6.139999866485596
2015-01-26,6.349999904632568,6.050000190734863,6.070000171661377,6.28000020980835,5628846.0,6.28000020980835
2015-01-27,6.309999942779541,6.159999847412109,6.260000228881836,6.25,4595201.0,6.25
2015-01-28,6.559999942779541,6.21999979019165,6.260000228881836,6.46999979019165,9303108.0,6.46999979019165
2015-01-29,6.650000095367432,6.369999885559082,6.449999809265137,6.489999771118164,4898753.0,6.489999771118164
2015-01-30,6.489999771118164,6.210000038146973,6.409999847412109,6.239999771118164,5312574.0,6.239999771118164
2015-02-02,6.449999809265137,6.050000190734863,6.130000114440918,6.210000038146973,3804347.0,6.210000038146973
2015-02-03,6.5,6.21999979019165,6.21999979019165,6.389999866485596,4321855.0,6.389999866485596
2015-02-04,6.519999980926514,6.340000152587891,6.420000076293945,6.349999904632568,3536484.0,6.349999904632568
2015-02-05,6.460000038146973,6.289999961853027,6.360000133514404,6.289999961853027,4019019.0,6.289999961853027
2015-02-06,6.349999904632568,6.090000152587891,6.289999961853027,6.110000133514404,4505577.0,6.110000133514404
2015-02-09,6.139999866485596,6.039999961853027,6.099999904632568,6.070000171661377,2647809.0,6.070000171661377
2015-02-10,6.139999866485596,6.03000020980835,6.050000190734863,6.099999904632568,1963497.0,6.099999904632568
2015-02-11,6.159999847412109,5.96999979019165,6.090000152587891,6.119999885559082,4354957.0,6.119999885559082
2015-02-12,6.159999847412109,6.050000190734863,6.119999885559082,6.139999866485596,2555205.0,6.139999866485596
2015-02-13,6.380000114440918,6.119999885559082,6.130000114440918,6.21999979019165,3647330.0,6.21999979019165
2015-02-16,6.53000020980835,6.230000019073486,6.28000020980835,6.53000020980835,7179895.0,6.53000020980835
2015-02-17,6.769999980926514,6.510000228881836,6.539999961853027,6.690000057220459,5836075.0,6.690000057220459
2015-02-25,6.690000057220459,6.690000057220459,6.690000057220459,6.690000057220459,0.0,6.690000057220459
2015-02-26,6.880000114440918,6.71999979019165,6.739999771118164,6.789999961853027,3605893.0,6.789999961853027
2015-02-27,6.96999979019165,6.760000228881836,6.829999923706055,6.920000076293945,4182426.0,6.920000076293945
2015-03-02,7.199999809265137,6.96999979019165,6.96999979019165,7.190000057220459,5347493.0,7.190000057220459
2015-03-03,7.239999771118164,7.03000020980835,7.21999979019165,7.039999961853027,5930149.0,7.039999961853027
2015-03-04,6.980000019073486,6.71999979019165,6.929999828338623,6.880000114440918,8944425.0,6.880000114440918
2015-03-05,7.21999979019165,6.809999942779541,6.889999866485596,7.21999979019165,7626617.0,7.21999979019165
2015-03-06,7.460000038146973,7.150000095367432,7.150000095367432,7.329999923706055,9243009.0,7.329999923706055
2015-03-09,7.650000095367432,7.199999809265137,7.309999942779541,7.599999904632568,6754795.0,7.599999904632568
2015-03-10,7.78000020980835,7.480000019073486,7.53000020980835,7.519999980926514,7236310.0,7.519999980926514
2015-03-11,7.800000190734863,7.480000019073486,7.5,7.760000228881836,8643084.0,7.760000228881836
2015-03-12,8.149999618530273,7.730000019073486,7.809999942779541,8.140000343322754,9019726.0,8.140000343322754
2015-03-13,8.420000076293945,7.960000038146973,8.1899995803833,8.069999694824219,7570278.0,8.069999694824219
2015-03-16,8.329999923706055,8.100000381469727,8.100000381469727,8.329999923706055,7096362.0,8.329999923706055
2015-03-17,8.75,8.279999732971191,8.319999694824219,8.75,10857816.0,8.75
2015-03-18,9.100000381469727,8.75,8.800000190734863,9.029999732971191,8308555.0,9.029999732971191
2015-03-19,9.149999618530273,8.579999923706055,9.050000190734863,8.819999694824219,12613952.0,8.819999694824219
2015-03-20,9.0600004196167,8.720000267028809,8.8100004196167,8.920000076293945,8375114.0,8.920000076293945
2015-03-23,9.0600004196167,8.699999809265137,8.920000076293945,8.930000305175781,8194189.0,8.930000305175781
2015-03-24,9.010000228881836,8.5,8.949999809265137,8.779999732971191,9377685.0,8.779999732971191
2015-03-25,9.220000267028809,8.770000457763672,8.800000190734863,9.140000343322754,9878169.0,9.140000343322754
2015-03-26,9.329999923706055,8.899999618530273,9.140000343322754,9.050000190734863,6230107.0,9.050000190734863
2015-03-27,9.010000228881836,8.869999885559082,9.010000228881836,9.0,4039306.0,9.0
2015-03-30,8.550000190734863,8.550000190734863,8.550000190734863,8.550000190734863,1705900.0,8.550000190734863
2015-03-31,8.600000381469727,8.119999885559082,8.119999885559082,8.239999771118164,23281962.0,8.239999771118164
2015-04-01,8.350000381469727,8.119999885559082,8.199999809265137,8.260000228881836,11761040.0,8.260000228881836
2015-04-02,8.670000076293945,8.34000015258789,8.380000114440918,8.670000076293945,11402239.0,8.670000076293945
2015-04-03,9.100000381469727,8.800000190734863,8.850000381469727,9.100000381469727,13227679.0,9.100000381469727
2015-04-07,9.5600004196167,9.380000114440918,9.5,9.5600004196167,5763138.0,9.5600004196167
2015-04-08,10.039999961853027,9.380000114440918,10.039999961853027,10.039999961853027,10385708.0,10.039999961853027
2015-04-09,10.539999961853027,10.539999961853027,10.539999961853027,10.539999961853027,1798387.0,10.539999961853027
2015-04-10,11.069999694824219,10.729999542236328,11.069999694824219,11.069999694824219,4301868.0,11.069999694824219
2015-04-13,11.619999885559082,11.619999885559082,11.619999885559082,11.619999885559082,699303.0,11.619999885559082
2015-04-14,12.199999809265137,12.199999809265137,12.199999809265137,12.199999809265137,1520741.0,12.199999809265137
2015-04-15,12.8100004196167,12.399999618530273,12.8100004196167,12.8100004196167,15223453.0,12.8100004196167
2015-04-16,12.8100004196167,12.8100004196167,12.8100004196167,12.8100004196167,0.0,12.8100004196167
2015-04-17,13.449999809265137,13.170000076293945,13.449999809265137,13.449999809265137,4203130.0,13.449999809265137
2015-04-20,14.119999885559082,14.119999885559082,14.119999885559082,14.119999885559082,1328406.0,14.119999885559082
2015-04-21,14.829999923706055,13.40999984741211,14.829999923706055,13.800000190734863,27839448.0,13.800000190734863
2015-04-22,14.489999771118164,13.880000114440918,13.880000114440918,14.489999771118164,3636891.0,14.489999771118164
2015-04-23,15.210000038146973,14.880000114440918,15.210000038146973,15.210000038146973,13879477.0,15.210000038146973
2015-04-24,15.970000267028809,15.109999656677246,15.5600004196167,15.970000267028809,9110217.0,15.970000267028809
2015-04-27,16.770000457763672,16.399999618530273,16.760000228881836,16.770000457763672,2474921.0,16.770000457763672
2015-04-28,17.610000610351562,17.3799991607666,17.610000610351562,17.610000610351562,6641020.0,17.610000610351562
2015-04-29,18.489999771118164,18.299999237060547,18.489999771118164,18.489999771118164,3788271.0,18.489999771118164
2015-04-30,19.40999984741211,19.40999984741211,19.40999984741211,19.40999984741211,1363128.0,19.40999984741211
2015-05-04,18.440000534057617,18.440000534057617,18.440000534057617,18.440000534057617,4530700.0,18.440000534057617
2015-05-05,17.520000457763672,17.520000457763672,17.520000457763672,17.520000457763672,835100.0,17.520000457763672
2015-05-06,18.399999618530273,16.639999389648438,16.639999389648438,17.8799991607666,31562598.0,17.8799991607666
2015-05-07,17.8799991607666,16.989999771118164,17.40999984741211,16.989999771118164,12107618.0,16.989999771118164
2015-05-08,17.65999984741211,16.579999923706055,17.0,16.8700008392334,10005926.0,16.8700008392334
2015-05-11,17.709999084472656,16.600000381469727,16.850000381469727,17.690000534057617,10113701.0,17.690000534057617
2015-05-12,18.190000534057617,17.510000228881836,17.899999618530273,17.809999465942383,7475989.0,17.809999465942383
2015-05-13,18.700000762939453,17.75,17.75,18.700000762939453,3638922.0,18.700000762939453
2015-05-14,19.639999389648438,19.639999389648438,19.639999389648438,19.639999389648438,617707.0,19.639999389648438
2015-05-15,20.6200008392334,20.6200008392334,20.6200008392334,20.6200008392334,739918.0,20.6200008392334
2015-05-18,21.649999618530273,21.649999618530273,21.649999618530273,21.649999618530273,275675.0,21.649999618530273
2015-05-19,22.729999542236328,21.8799991607666,22.729999542236328,22.729999542236328,4160152.0,22.729999542236328
2015-05-20,23.8700008392334,23.8700008392334,23.8700008392334,23.8700008392334,691828.0,23.8700008392334
2015-05-21,25.059999465942383,25.059999465942383,25.059999465942383,25.059999465942383,373375.0,25.059999465942383
2015-05-22,26.309999465942383,26.309999465942383,26.309999465942383,26.309999465942383,438115.0,26.309999465942383
2015-05-25,27.6299991607666,27.149999618530273,27.6299991607666,27.6299991607666,4235318.0,27.6299991607666
2015-05-26,29.010000228881836,29.010000228881836,29.010000228881836,29.010000228881836,679216.0,29.010000228881836
2015-05-27,30.459999084472656,30.459999084472656,30.459999084472656,30.459999084472656,1089088.0,30.459999084472656
2015-05-28,31.979999542236328,28.940000534057617,31.979999542236328,29.0,4398019.0,29.0
2015-05-29,30.450000762939453,28.399999618530273,30.450000762939453,30.450000762939453,13985285.0,30.450000762939453
2015-06-01,31.969999313354492,31.5,31.969999313354492,31.969999313354492,2816271.0,31.969999313354492
2015-06-02,33.56999969482422,33.56999969482422,33.56999969482422,33.56999969482422,391779.0,33.56999969482422
2015-06-03,35.25,33.56999969482422,35.25,35.25,7818109.0,35.25
2015-06-04,37.0099983215332,33.4900016784668,35.33000183105469,36.810001373291016,22203512.0,36.810001373291016
2015-06-05,38.45000076293945,34.970001220703125,38.45000076293945,34.970001220703125,12352657.0,34.970001220703125
2015-06-08,34.970001220703125,33.220001220703125,33.38999938964844,33.220001220703125,6799223.0,33.220001220703125
2015-06-09,34.529998779296875,31.559999465942383,31.559999465942383,33.779998779296875,14927969.0,33.779998779296875
2015-06-10,35.470001220703125,33.5,33.5,35.470001220703125,6486448.0,35.470001220703125
2015-06-11,37.2400016784668,35.900001525878906,36.4900016784668,37.2400016784668,6047870.0,37.2400016784668
2015-06-12,39.099998474121094,36.0,38.5,37.0099983215332,10887057.0,37.0099983215332
2015-06-15,38.0,35.15999984741211,36.380001068115234,35.15999984741211,9668331.0,35.15999984741211
2015-06-16,34.959999084472656,33.400001525878906,34.900001525878906,33.400001525878906,8282825.0,33.400001525878906
2015-06-17,35.04999923706055,31.729999542236328,32.81999969482422,34.459999084472656,13726420.0,34.459999084472656
2015-06-18,35.68000030517578,32.7400016784668,34.40999984741211,32.7400016784668,6111951.0,32.7400016784668
2015-06-19,31.84000015258789,31.100000381469727,31.209999084472656,31.100000381469727,6850594.0,31.100000381469727
2015-06-23,31.700000762939453,29.549999237060547,30.309999465942383,29.549999237060547,9027171.0,29.549999237060547
2015-06-24,31.030000686645508,29.25,29.549999237060547,30.59000015258789,10265843.0,30.59000015258789
2015-06-25,32.0099983215332,29.209999084472656,31.399999618530273,30.110000610351562,9380303.0,30.110000610351562
2015-06-26,29.459999084472656,28.600000381469727,28.75,28.600000381469727,6584500.0,28.600000381469727
2015-06-29,27.799999237060547,27.170000076293945,27.799999237060547,27.170000076293945,1551100.0,27.170000076293945
2015-06-30,26.200000762939453,25.809999465942383,25.809999465942383,25.809999465942383,9439702.0,25.809999465942383
2015-07-01,26.0,24.520000457763672,24.520000457763672,24.520000457763672,14578089.0,24.520000457763672
2015-07-02,23.290000915527344,23.290000915527344,23.290000915527344,23.290000915527344,839400.0,23.290000915527344
2015-07-03,22.1299991607666,22.1299991607666,22.1299991607666,22.1299991607666,295500.0,22.1299991607666
2015-07-06,21.059999465942383,21.020000457763672,21.020000457763672,21.020000457763672,5433400.0,21.020000457763672
2015-07-07,19.969999313354492,19.969999313354492,19.969999313354492,19.969999313354492,25300.0,19.969999313354492
2015-07-08,18.969999313354492,18.969999313354492,18.969999313354492,18.969999313354492,10500.0,18.969999313354492
2015-07-09,19.799999237060547,18.020000457763672,18.020000457763672,18.020000457763672,41198542.0,18.020000457763672
2015-07-10,18.829999923706055,17.1200008392334,17.1200008392334,17.5,40756432.0,17.5
2015-07-13,18.1299991607666,16.860000610351562,17.65999984741211,17.979999542236328,28311359.0,17.979999542236328
2015-07-14,17.780000686645508,17.079999923706055,17.299999237060547,17.079999923706055,17462363.0,17.079999923706055
2015-07-15,16.229999542236328,16.229999542236328,16.229999542236328,16.229999542236328,908900.0,16.229999542236328
2015-07-16,15.859999656677246,15.420000076293945,15.420000076293945,15.420000076293945,11197481.0,15.420000076293945
2015-07-17,15.979999542236328,14.699999809265137,14.699999809265137,15.779999732971191,19588623.0,15.779999732971191
2015-07-20,16.56999969482422,15.800000190734863,16.0,16.56999969482422,4599654.0,16.56999969482422
2015-07-21,17.399999618530273,17.399999618530273,17.399999618530273,17.399999618530273,351351.0,17.399999618530273
2015-07-22,18.270000457763672,18.270000457763672,18.270000457763672,18.270000457763672,901505.0,18.270000457763672
2015-07-23,19.18000030517578,19.18000030517578,19.18000030517578,19.18000030517578,349201.0,19.18000030517578
2015-07-24,20.139999389648438,19.709999084472656,20.139999389648438,20.139999389648438,22848910.0,20.139999389648438
2015-07-27,20.790000915527344,19.1299991607666,19.899999618530273,19.1299991607666,22483712.0,19.1299991607666
2015-07-28,18.5,18.170000076293945,18.170000076293945,18.170000076293945,8116600.0,18.170000076293945
2015-07-29,18.899999618530273,17.260000228881836,17.579999923706055,17.5,23099364.0,17.5
2015-07-30,17.549999237060547,16.729999542236328,17.549999237060547,16.729999542236328,17584700.0,16.729999542236328
2015-07-31,15.890000343322754,15.890000343322754,15.890000343322754,15.890000343322754,2646800.0,15.890000343322754
2015-08-03,15.100000381469727,15.100000381469727,15.100000381469727,15.100000381469727,994500.0,15.100000381469727
2015-08-04,15.859999656677246,14.350000381469727,14.350000381469727,15.859999656677246,28545541.0,15.859999656677246
2015-08-05,16.600000381469727,15.069999694824219,15.859999656677246,15.069999694824219,24089014.0,15.069999694824219
2015-08-06,15.0,14.319999694824219,14.319999694824219,14.880000114440918,17888878.0,14.880000114440918
2015-08-07,15.619999885559082,15.319999694824219,15.319999694824219,15.619999885559082,9347397.0,15.619999885559082
2015-08-10,16.399999618530273,16.399999618530273,16.399999618530273,16.399999618530273,1426201.0,16.399999618530273
2015-08-11,17.219999313354492,17.219999313354492,17.219999313354492,17.219999313354492,1193801.0,17.219999313354492
2015-08-12,17.950000762939453,16.360000610351562,17.389999389648438,17.139999389648438,25053474.0,17.139999389648438
2015-08-13,18.0,17.25,17.790000915527344,18.0,13853921.0,18.0
2015-08-14,18.899999618530273,18.149999618530273,18.3799991607666,18.719999313354492,17974739.0,18.719999313354492
2015-08-17,18.780000686645508,17.899999618530273,18.020000457763672,18.600000381469727,13246104.0,18.600000381469727
2015-08-18,19.530000686645508,17.670000076293945,19.09000015258789,17.690000534057617,25103734.0,17.690000534057617
2015-08-19,18.56999969482422,16.850000381469727,16.850000381469727,18.56999969482422,20994615.0,18.56999969482422
2015-08-20,19.5,18.56999969482422,19.0,18.889999389648438,20242436.0,18.889999389648438
2015-08-21,18.75,17.950000762939453,18.190000534057617,17.950000762939453,18042550.0,17.950000762939453
2015-08-24,17.049999237060547,17.049999237060547,17.049999237060547,17.049999237060547,891400.0,17.049999237060547
2015-08-25,16.200000762939453,16.200000762939453,16.200000762939453,16.200000762939453,376500.0,16.200000762939453
2015-08-26,15.770000457763672,15.390000343322754,15.390000343322754,15.390000343322754,10593414.0,15.390000343322754
2015-08-27,16.149999618530273,14.619999885559082,14.899999618530273,14.619999885559082,14312194.0,14.619999885559082
2015-08-28,15.350000381469727,14.899999618530273,15.350000381469727,15.350000381469727,16131538.0,15.350000381469727
2015-08-31,15.600000381469727,14.579999923706055,15.600000381469727,14.579999923706055,13662194.0,14.579999923706055
2015-09-01,14.149999618530273,13.850000381469727,14.149999618530273,13.850000381469727,5690100.0,13.850000381469727
2015-09-02,13.489999771118164,13.15999984741211,13.15999984741211,13.15999984741211,7276400.0,13.15999984741211
2015-09-07,13.5,12.5,12.5,12.5,13445886.0,12.5
2015-09-08,12.09000015258789,11.880000114440918,11.880000114440918,11.880000114440918,9313197.0,11.880000114440918
2015-09-09,12.470000267028809,11.869999885559082,12.130000114440918,12.470000267028809,17689483.0,12.470000267028809
2015-09-10,12.989999771118164,12.020000457763672,12.390000343322754,12.319999694824219,12172976.0,12.319999694824219
2015-09-11,12.9399995803833,12.199999809265137,12.199999809265137,12.9399995803833,6767238.0,12.9399995803833
2015-09-14,13.59000015258789,12.289999961853027,13.59000015258789,12.289999961853027,16620220.0,12.289999961853027
2015-09-15,11.960000038146973,11.680000305175781,11.680000305175781,11.680000305175781,8200529.0,11.680000305175781
2015-09-16,12.260000228881836,11.100000381469727,11.399999618530273,12.260000228881836,18014173.0,12.260000228881836
2015-09-17,12.359999656677246,11.649999618530273,12.0600004196167,11.649999618530273,11288775.0,11.649999618530273
2015-09-18,11.989999771118164,11.170000076293945,11.680000305175781,11.369999885559082,8256096.0,11.369999885559082
2015-09-21,11.9399995803833,11.050000190734863,11.329999923706055,11.9399995803833,10498699.0,11.9399995803833
2015-09-22,12.369999885559082,11.789999961853027,12.100000381469727,12.210000038146973,9868002.0,12.210000038146973
2015-09-23,12.1899995803833,11.710000038146973,11.899999618530273,11.779999732971191,6032082.0,11.779999732971191
2015-09-24,12.260000228881836,11.800000190734863,11.989999771118164,12.130000114440918,6875477.0,12.130000114440918
2015-09-25,12.739999771118164,11.930000305175781,12.140000343322754,12.079999923706055,10126456.0,12.079999923706055
2015-09-28,12.680000305175781,12.050000190734863,12.050000190734863,12.529999732971191,9037628.0,12.529999732971191
2015-09-29,12.779999732971191,12.210000038146973,12.279999732971191,12.520000457763672,6170999.0,12.520000457763672
2015-09-30,12.729999542236328,12.479999542236328,12.569999694824219,12.619999885559082,3935331.0,12.619999885559082
2015-10-08,13.25,12.739999771118164,13.0,13.25,7216866.0,13.25
2015-10-09,13.90999984741211,13.180000305175781,13.25,13.90999984741211,9993268.0,13.90999984741211
2015-10-12,14.609999656677246,14.279999732971191,14.3100004196167,14.609999656677246,12743058.0,14.609999656677246
2015-10-13,15.170000076293945,14.5600004196167,14.680000305175781,14.859999656677246,9217879.0,14.859999656677246
2015-10-14,14.899999618530273,14.119999885559082,14.800000190734863,14.119999885559082,10693172.0,14.119999885559082
2015-10-15,14.829999923706055,14.25,14.25,14.829999923706055,6416516.0,14.829999923706055
2015-10-16,15.569999694824219,15.199999809265137,15.350000381469727,15.569999694824219,10388325.0,15.569999694824219
2015-10-19,16.100000381469727,15.010000228881836,16.100000381469727,15.680000305175781,10036985.0,15.680000305175781
2015-10-20,15.779999732971191,15.369999885559082,15.5,15.6899995803833,6070252.0,15.6899995803833
2015-10-21,15.75,14.90999984741211,15.75,14.90999984741211,7995941.0,14.90999984741211
2015-10-22,15.199999809265137,14.210000038146973,14.369999885559082,14.9399995803833,11507401.0,14.9399995803833
2015-10-23,15.180000305175781,14.5,14.90999984741211,14.920000076293945,8939666.0,14.920000076293945
2015-10-26,15.5,15.0600004196167,15.239999771118164,15.300000190734863,8730447.0,15.300000190734863
2015-10-27,15.380000114440918,14.680000305175781,15.369999885559082,15.270000457763672,7922732.0,15.270000457763672
2015-10-28,15.140000343322754,14.510000228881836,14.979999542236328,14.510000228881836,9448700.0,14.510000228881836
2015-10-29,14.670000076293945,13.779999732971191,14.520000457763672,13.920000076293945,9264973.0,13.920000076293945
2015-10-30,14.619999885559082,13.40999984741211,13.800000190734863,14.619999885559082,10947464.0,14.619999885559082
2015-11-02,14.75,13.930000305175781,14.010000228881836,14.25,7440463.0,14.25
2015-11-03,14.4399995803833,13.869999885559082,14.260000228881836,14.0,4400002.0,14.0
2015-11-04,14.550000190734863,14.050000190734863,14.180000305175781,14.529999732971191,5173731.0,14.529999732971191
2015-11-05,14.65999984741211,14.149999618530273,14.5,14.260000228881836,7782630.0,14.260000228881836
2015-11-06,14.970000267028809,14.399999618530273,14.449999809265137,14.970000267028809,4609513.0,14.970000267028809
2015-11-09,15.720000267028809,15.270000457763672,15.520000457763672,15.720000267028809,10938218.0,15.720000267028809
2015-11-10,16.299999237060547,15.600000381469727,16.299999237060547,15.899999618530273,13886549.0,15.899999618530273
2015-11-11,16.700000762939453,15.75,15.899999618530273,16.700000762939453,7370108.0,16.700000762939453
2015-11-12,17.3799991607666,16.690000534057617,17.09000015258789,17.0,14722007.0,17.0
2015-11-13,16.969999313354492,16.309999465942383,16.59000015258789,16.510000228881836,9080312.0,16.510000228881836
2015-11-16,16.389999389648438,15.710000038146973,15.710000038146973,16.329999923706055,8443841.0,16.329999923706055
2015-11-17,16.8799991607666,16.049999237060547,16.75,16.09000015258789,7372652.0,16.09000015258789
2015-11-18,16.889999389648438,16.079999923706055,16.110000610351562,16.719999313354492,11415170.0,16.719999313354492
2015-11-19,17.559999465942383,16.709999084472656,16.809999465942383,17.559999465942383,14209360.0,17.559999465942383
2015-11-20,17.969999313354492,17.399999618530273,17.5,17.56999969482422,8975145.0,17.56999969482422
2015-11-23,17.850000381469727,16.81999969482422,17.780000686645508,17.040000915527344,8344960.0,17.040000915527344
2015-11-24,17.420000076293945,16.8799991607666,16.8799991607666,17.290000915527344,5597067.0,17.290000915527344
2015-11-25,17.8700008392334,17.43000030517578,17.459999084472656,17.510000228881836,5405728.0,17.510000228881836
2015-11-26,17.600000381469727,17.15999984741211,17.549999237060547,17.170000076293945,6375611.0,17.170000076293945
2015-11-27,17.56999969482422,16.309999465942383,17.170000076293945,16.389999389648438,9965312.0,16.389999389648438
2015-11-30,17.209999084472656,16.0,16.780000686645508,17.100000381469727,8371676.0,17.100000381469727
2015-12-01,17.75,16.950000762939453,16.950000762939453,17.700000762939453,9497980.0,17.700000762939453
2015-12-02,17.920000076293945,16.989999771118164,17.799999237060547,17.40999984741211,7261855.0,17.40999984741211
2015-12-03,18.280000686645508,17.549999237060547,17.600000381469727,18.280000686645508,7658005.0,18.280000686645508
2015-12-04,19.190000534057617,18.5,18.979999542236328,19.190000534057617,4772323.0,19.190000534057617
2015-12-07,20.149999618530273,20.149999618530273,20.149999618530273,20.149999618530273,1633461.0,20.149999618530273
2015-12-08,21.15999984741211,21.15999984741211,21.15999984741211,21.15999984741211,307806.0,21.15999984741211
2015-12-09,22.149999618530273,20.1299991607666,21.579999923706055,21.190000534057617,18841228.0,21.190000534057617
2015-12-10,21.790000915527344,20.5,20.549999237060547,20.799999237060547,12419358.0,20.799999237060547
2015-12-11,21.84000015258789,20.700000762939453,20.93000030517578,21.84000015258789,3883402.0,21.84000015258789
2015-12-14,22.93000030517578,20.899999618530273,22.0,22.0,13307905.0,22.0
2015-12-15,22.5,21.649999618530273,21.700000762939453,22.219999313354492,7650824.0,22.219999313354492
2015-12-16,22.670000076293945,22.049999237060547,22.1299991607666,22.15999984741211,5211172.0,22.15999984741211
2015-12-17,22.549999237060547,22.100000381469727,22.200000762939453,22.489999771118164,5437794.0,22.489999771118164
2015-12-18,22.8700008392334,22.049999237060547,22.5,22.1299991607666,5395337.0,22.1299991607666
2015-12-21,23.239999771118164,22.809999465942383,23.200000762939453,23.239999771118164,3840646.0,23.239999771118164
2015-12-22,24.399999618530273,23.90999984741211,24.3799991607666,24.399999618530273,2228549.0,24.399999618530273
2015-12-23,25.299999237060547,23.18000030517578,25.239999771118164,23.360000610351562,14740446.0,23.360000610351562
2015-12-24,23.850000381469727,22.649999618530273,23.100000381469727,23.610000610351562,7542222.0,23.610000610351562
2015-12-25,24.5,23.5,23.780000686645508,24.100000381469727,5096664.0,24.100000381469727
2015-12-28,24.3700008392334,22.899999618530273,24.299999237060547,23.079999923706055,11533271.0,23.079999923706055
2015-12-29,22.950000762939453,21.93000030517578,22.670000076293945,21.93000030517578,12978650.0,21.93000030517578
2015-12-30,22.5,21.639999389648438,21.639999389648438,22.010000228881836,7722340.0,22.010000228881836
2015-12-31,22.450000762939453,21.020000457763672,22.3799991607666,21.299999237060547,5035869.0,21.299999237060547
2016-01-04,22.3700008392334,20.239999771118164,21.600000381469727,20.239999771118164,9384511.0,20.239999771118164
2016-01-05,20.469999313354492,19.229999542236328,19.25,19.229999542236328,11709884.0,19.229999542236328
2016-01-06,19.75,18.270000457763672,19.479999542236328,19.309999465942383,11474899.0,19.309999465942383
2016-01-07,18.920000076293945,18.34000015258789,18.920000076293945,18.34000015258789,2633000.0,18.34000015258789
2016-01-08,18.549999237060547,17.420000076293945,17.989999771118164,17.420000076293945,12125518.0,17.420000076293945
2016-01-11,17.530000686645508,16.549999237060547,17.530000686645508,16.549999237060547,7025823.0,16.549999237060547
2016-01-12,16.450000762939453,15.720000267028809,15.979999542236328,15.720000267028809,4541330.0,15.720000267028809
2016-01-13,15.680000305175781,14.930000305175781,15.279999732971191,14.930000305175781,6759687.0,14.930000305175781
2016-01-14,15.359999656677246,14.180000305175781,14.180000305175781,15.260000228881836,13121972.0,15.260000228881836
2016-01-15,16.020000457763672,14.720000267028809,15.0,15.289999961853027,9734995.0,15.289999961853027
2016-01-18,15.569999694824219,14.529999732971191,14.630000114440918,15.15999984741211,7038872.0,15.15999984741211
2016-01-19,15.920000076293945,15.229999542236328,15.229999542236328,15.920000076293945,7607367.0,15.920000076293945
2016-01-20,16.709999084472656,15.8100004196167,16.25,16.350000381469727,9624852.0,16.350000381469727
2016-01-21,16.579999923706055,15.529999732971191,15.960000038146973,15.529999732971191,7785447.0,15.529999732971191
2016-01-22,16.190000534057617,15.100000381469727,15.65999984741211,15.899999618530273,6460771.0,15.899999618530273
2016-01-25,16.200000762939453,15.619999885559082,15.869999885559082,15.75,5202704.0,15.75
2016-01-26,15.649999618530273,14.960000038146973,15.649999618530273,14.960000038146973,5736605.0,14.960000038146973
2016-01-27,14.65999984741211,14.210000038146973,14.210000038146973,14.210000038146973,6683448.0,14.210000038146973
2016-01-28,14.0,13.5,14.0,13.5,6056705.0,13.5
2016-01-29,14.180000305175781,12.869999885559082,12.989999771118164,14.180000305175781,7185589.0,14.180000305175781
2016-02-01,14.890000343322754,13.890000343322754,14.890000343322754,14.229999542236328,7594786.0,14.229999542236328
2016-02-02,14.9399995803833,14.510000228881836,14.6899995803833,14.9399995803833,4810316.0,14.9399995803833
2016-02-03,15.6899995803833,14.800000190734863,15.0,15.6899995803833,11779583.0,15.6899995803833
2016-02-04,16.469999313354492,15.680000305175781,15.869999885559082,15.970000267028809,7544046.0,15.970000267028809
2016-02-05,16.25,15.25,15.920000076293945,15.369999885559082,5591355.0,15.369999885559082
2016-02-15,14.970000267028809,14.600000381469727,14.600000381469727,14.760000228881836,5537850.0,14.760000228881836
2016-02-16,15.5,14.789999961853027,14.960000038146973,15.5,2999550.0,15.5
2016-02-17,16.170000076293945,15.350000381469727,15.899999618530273,15.670000076293945,6918998.0,15.670000076293945
2016-02-18,16.25,15.65999984741211,15.949999809265137,15.699999809265137,6129524.0,15.699999809265137
2016-02-19,16.399999618530273,15.40999984741211,15.550000190734863,16.1200008392334,6252320.0,16.1200008392334
2016-02-22,16.399999618530273,15.930000305175781,16.299999237060547,16.15999984741211,5462200.0,16.15999984741211
2016-02-23,16.450000762939453,15.569999694824219,16.040000915527344,15.859999656677246,5065058.0,15.859999656677246
2016-02-24,16.079999923706055,15.5,15.710000038146973,15.930000305175781,4721133.0,15.930000305175781
2016-02-25,15.989999771118164,15.130000114440918,15.989999771118164,15.130000114440918,4222000.0,15.130000114440918
2016-02-26,14.989999771118164,14.369999885559082,14.420000076293945,14.369999885559082,6983887.0,14.369999885559082
2016-02-29,14.420000076293945,13.649999618530273,14.109999656677246,13.649999618530273,3690250.0,13.649999618530273
2016-03-01,13.5,12.970000267028809,13.149999618530273,13.130000114440918,6984792.0,13.130000114440918
2016-03-02,13.789999961853027,13.149999618530273,13.149999618530273,13.789999961853027,1617078.0,13.789999961853027
2016-03-03,14.479999542236328,13.90999984741211,14.399999618530273,14.100000381469727,8067665.0,14.100000381469727
2016-03-04,14.210000038146973,13.399999618530273,13.930000305175781,13.4399995803833,6295241.0,13.4399995803833
2016-03-07,14.069999694824219,13.579999923706055,13.800000190734863,13.960000038146973,4275409.0,13.960000038146973
2016-03-08,14.149999618530273,13.260000228881836,13.800000190734863,14.029999732971191,4028597.0,14.029999732971191
2016-03-09,13.899999618530273,13.420000076293945,13.6899995803833,13.609999656677246,3114265.0,13.609999656677246
2016-03-10,14.289999961853027,13.600000381469727,13.6899995803833,14.130000114440918,8500872.0,14.130000114440918
2016-03-11,14.84000015258789,13.9399995803833,14.010000228881836,14.84000015258789,9954868.0,14.84000015258789
2016-03-14,15.579999923706055,15.0,15.130000114440918,15.079999923706055,7836376.0,15.079999923706055
2016-03-15,15.779999732971191,14.890000343322754,15.100000381469727,15.460000038146973,6293992.0,15.460000038146973
2016-03-16,15.930000305175781,15.0,15.800000190734863,15.15999984741211,5161540.0,15.15999984741211
2016-03-17,15.899999618530273,15.109999656677246,15.399999618530273,15.710000038146973,5604781.0,15.710000038146973
2016-03-18,16.170000076293945,15.630000114440918,15.850000381469727,16.0,6566290.0,16.0
2016-03-21,16.239999771118164,15.850000381469727,16.18000030517578,16.030000686645508,7158724.0,16.030000686645508
2016-03-22,16.350000381469727,15.329999923706055,15.739999771118164,16.18000030517578,10044910.0,16.18000030517578
2016-03-23,16.260000228881836,15.930000305175781,16.0,16.170000076293945,6229518.0,16.170000076293945
2016-03-24,16.8799991607666,15.949999809265137,16.079999923706055,16.309999465942383,7265930.0,16.309999465942383
2016-03-25,16.579999923706055,16.110000610351562,16.299999237060547,16.360000610351562,6760386.0,16.360000610351562
2016-03-28,17.18000030517578,16.299999237060547,16.299999237060547,17.18000030517578,10596417.0,17.18000030517578
2016-03-29,17.40999984741211,16.600000381469727,17.059999465942383,16.850000381469727,6854207.0,16.850000381469727
2016-03-30,17.3700008392334,17.0,17.06999969482422,17.360000610351562,5194260.0,17.360000610351562
2016-03-31,18.229999542236328,17.389999389648438,17.40999984741211,18.040000915527344,9481834.0,18.040000915527344
2016-04-01,18.290000915527344,17.5,18.0,17.950000762939453,5652941.0,17.950000762939453
2016-04-05,18.100000381469727,17.6299991607666,18.0,17.8700008392334,5394824.0,17.8700008392334
2016-04-06,18.15999984741211,17.399999618530273,17.889999389648438,17.59000015258789,7232149.0,17.59000015258789
2016-04-07,17.790000915527344,16.75,17.579999923706055,16.889999389648438,8519520.0,16.889999389648438
2016-04-08,16.8799991607666,16.260000228881836,16.8799991607666,16.729999542236328,6666708.0,16.729999542236328
2016-04-11,17.309999465942383,16.770000457763672,16.84000015258789,17.290000915527344,4718574.0,17.290000915527344
2016-04-12,17.450000762939453,16.799999237060547,17.290000915527344,16.989999771118164,4457195.0,16.989999771118164
2016-04-13,17.420000076293945,16.950000762939453,16.950000762939453,17.06999969482422,4391792.0,17.06999969482422
2016-04-14,17.469999313354492,17.049999237060547,17.200000762939453,17.389999389648438,3904714.0,17.389999389648438
2016-04-15,17.729999542236328,17.219999313354492,17.280000686645508,17.420000076293945,4063697.0,17.420000076293945
2016-04-18,17.68000030517578,16.93000030517578,17.600000381469727,17.09000015258789,4935484.0,17.09000015258789
2016-04-19,17.479999542236328,16.989999771118164,17.3799991607666,17.170000076293945,3668491.0,17.170000076293945
2016-04-20,17.299999237060547,16.309999465942383,17.190000534057617,16.309999465942383,4875400.0,16.309999465942383
2016-04-21,16.3700008392334,15.90999984741211,16.049999237060547,16.020000457763672,4534675.0,16.020000457763672
2016-04-22,16.81999969482422,15.800000190734863,15.899999618530273,16.81999969482422,4491934.0,16.81999969482422
2016-04-25,17.65999984741211,16.729999542236328,16.90999984741211,17.639999389648438,8750834.0,17.639999389648438
2016-04-26,17.950000762939453,17.510000228881836,17.520000457763672,17.780000686645508,5685878.0,17.780000686645508
2016-04-27,18.579999923706055,17.649999618530273,17.75,18.290000915527344,9679093.0,18.290000915527344
2016-04-28,18.469999313354492,17.3799991607666,18.299999237060547,17.3799991607666,9789662.0,17.3799991607666
2016-04-29,17.670000076293945,16.90999984741211,17.110000610351562,17.399999618530273,5015875.0,17.399999618530273
2016-05-03,17.700000762939453,17.260000228881836,17.389999389648438,17.610000610351562,3718528.0,17.610000610351562
2016-05-04,18.440000534057617,17.600000381469727,17.610000610351562,17.940000534057617,7088255.0,17.940000534057617
2016-05-05,18.440000534057617,17.84000015258789,18.06999969482422,18.420000076293945,6593528.0,18.420000076293945
2016-05-06,18.420000076293945,18.420000076293945,18.420000076293945,18.420000076293945,0.0,18.420000076293945
2016-05-09,17.5,17.5,17.5,17.5,417000.0,17.5
2016-05-10,16.6299991607666,16.6299991607666,16.6299991607666,16.6299991607666,485800.0,16.6299991607666
2016-05-11,15.960000038146973,15.800000190734863,15.800000190734863,15.800000190734863,5600900.0,15.800000190734863
2016-05-12,15.100000381469727,15.010000228881836,15.020000457763672,15.010000228881836,5628131.0,15.010000228881836
2016-05-13,15.109999656677246,14.260000228881836,14.510000228881836,14.369999885559082,9392742.0,14.369999885559082
2016-05-16,14.539999961853027,13.649999618530273,13.989999771118164,14.34000015258789,7979562.0,14.34000015258789
2016-05-17,14.40999984741211,13.789999961853027,14.25,13.989999771118164,5151062.0,13.989999771118164
2016-05-18,13.630000114440918,13.289999961853027,13.300000190734863,13.289999961853027,8181875.0,13.289999961853027
2016-05-19,13.380000114440918,12.710000038146973,13.229999542236328,12.850000381469727,5132631.0,12.850000381469727
2016-05-20,12.770000457763672,12.279999732971191,12.65999984741211,12.720000267028809,5077804.0,12.720000267028809
2016-05-23,13.359999656677246,12.079999923706055,12.079999923706055,13.109999656677246,14219492.0,13.109999656677246
2016-05-24,13.199999809265137,12.8100004196167,12.880000114440918,12.850000381469727,4883511.0,12.850000381469727
2016-05-25,13.270000457763672,12.6899995803833,12.989999771118164,12.739999771118164,3865933.0,12.739999771118164
2016-05-26,12.829999923706055,12.130000114440918,12.800000190734863,12.420000076293945,4652839.0,12.420000076293945
2016-05-27,12.949999809265137,12.300000190734863,12.4399995803833,12.859999656677246,4312864.0,12.859999656677246
2016-05-30,12.930000305175781,12.520000457763672,12.930000305175781,12.539999961853027,3010407.0,12.539999961853027
2016-05-31,13.15999984741211,12.619999885559082,12.619999885559082,13.140000343322754,5183894.0,13.140000343322754
2016-06-01,13.329999923706055,13.010000228881836,13.180000305175781,13.050000190734863,5741537.0,13.050000190734863
2016-06-02,13.199999809265137,13.029999732971191,13.039999961853027,13.140000343322754,3358129.0,13.140000343322754
2016-06-03,13.270000457763672,13.020000457763672,13.140000343322754,13.1899995803833,4419590.0,13.1899995803833
2016-06-06,13.520000457763672,13.119999885559082,13.270000457763672,13.380000114440918,3937693.0,13.380000114440918
2016-06-07,13.449999809265137,13.100000381469727,13.380000114440918,13.1899995803833,2816384.0,13.1899995803833
2016-06-08,13.220000267028809,12.630000114440918,13.170000076293945,12.760000228881836,4585661.0,12.760000228881836
2016-06-13,12.550000190734863,12.119999885559082,12.329999923706055,12.119999885559082,5478552.0,12.119999885559082
2016-06-14,11.920000076293945,11.510000228881836,11.75,11.510000228881836,6440339.0,11.510000228881836
2016-06-15,11.789999961853027,11.300000190734863,11.359999656677246,11.630000114440918,5187301.0,11.630000114440918
2016-06-16,12.069999694824219,11.529999732971191,11.680000305175781,11.600000381469727,4798001.0,11.600000381469727
2016-06-17,11.880000114440918,11.609999656677246,11.640000343322754,11.800000190734863,4037752.0,11.800000190734863
2016-06-20,11.420000076293945,11.210000038146973,11.210000038146973,11.210000038146973,7928665.0,11.210000038146973
2016-06-21,11.420000076293945,11.130000114440918,11.130000114440918,11.180000305175781,4510715.0,11.180000305175781
2016-06-22,11.260000228881836,11.050000190734863,11.25,11.229999542236328,2321175.0,11.229999542236328
2016-06-23,11.789999961853027,11.199999809265137,11.229999542236328,11.640000343322754,5829603.0,11.640000343322754
2016-06-24,11.680000305175781,11.0600004196167,11.680000305175781,11.329999923706055,4647045.0,11.329999923706055
2016-06-27,11.739999771118164,11.199999809265137,11.229999542236328,11.6899995803833,3248975.0,11.6899995803833
2016-06-28,11.75,11.539999961853027,11.6899995803833,11.6899995803833,2967925.0,11.6899995803833
2016-06-29,11.84000015258789,11.569999694824219,11.75,11.729999542236328,3309138.0,11.729999542236328
2016-06-30,12.319999694824219,11.739999771118164,11.800000190734863,12.149999618530273,8099993.0,12.149999618530273
2016-07-01,12.34000015258789,11.600000381469727,12.199999809265137,11.800000190734863,9337450.0,11.800000190734863
2016-07-04,12.029999732971191,11.470000267028809,11.789999961853027,11.869999885559082,6039005.0,11.869999885559082
2016-07-05,11.859999656677246,11.640000343322754,11.8100004196167,11.739999771118164,6475924.0,11.739999771118164
2016-07-06,11.800000190734863,11.619999885559082,11.770000457763672,11.760000228881836,3767131.0,11.760000228881836
2016-07-07,11.850000381469727,11.65999984741211,11.739999771118164,11.680000305175781,4212957.0,11.680000305175781
2016-07-08,11.979999542236328,11.600000381469727,11.6899995803833,11.760000228881836,4239857.0,11.760000228881836
2016-07-11,11.829999923706055,11.479999542236328,11.770000457763672,11.489999771118164,5558409.0,11.489999771118164
2016-07-12,11.550000190734863,10.979999542236328,11.479999542236328,11.270000457763672,6943647.0,11.270000457763672
2016-07-13,11.449999809265137,11.170000076293945,11.270000457763672,11.430000305175781,2898572.0,11.430000305175781
2016-07-14,11.5,11.220000267028809,11.5,11.319999694824219,2321634.0,11.319999694824219
2016-07-15,11.359999656677246,11.050000190734863,11.359999656677246,11.109999656677246,3880648.0,11.109999656677246
2016-07-18,11.25,11.010000228881836,11.109999656677246,11.109999656677246,2923830.0,11.109999656677246
2016-07-19,11.170000076293945,11.010000228881836,11.130000114440918,11.0600004196167,2923400.0,11.0600004196167
2016-07-20,11.369999885559082,11.0600004196167,11.119999885559082,11.210000038146973,4249773.0,11.210000038146973
2016-07-21,11.65999984741211,11.1899995803833,11.229999542236328,11.569999694824219,7477590.0,11.569999694824219
2016-07-22,11.859999656677246,11.489999771118164,11.600000381469727,11.8100004196167,6835719.0,11.8100004196167
2016-07-25,12.399999618530273,11.960000038146973,11.960000038146973,12.399999618530273,2905964.0,12.399999618530273
2016-07-26,13.020000457763672,13.020000457763672,13.020000457763672,13.020000457763672,1405547.0,13.020000457763672
2016-07-27,13.430000305175781,12.369999885559082,13.430000305175781,12.65999984741211,18078505.0,12.65999984741211
2016-07-28,13.289999961853027,12.65999984741211,12.65999984741211,13.119999885559082,11124841.0,13.119999885559082
2016-07-29,13.220000267028809,12.729999542236328,13.119999885559082,13.119999885559082,6610792.0,13.119999885559082
2016-08-01,13.279999732971191,12.510000228881836,13.020000457763672,12.829999923706055,3901418.0,12.829999923706055
2016-08-02,13.289999961853027,12.829999923706055,12.829999923706055,13.09000015258789,3782600.0,13.09000015258789
2016-08-03,13.369999885559082,13.0600004196167,13.079999923706055,13.1899995803833,4283456.0,13.1899995803833
2016-08-04,13.350000381469727,13.170000076293945,13.1899995803833,13.329999923706055,2986411.0,13.329999923706055
2016-08-05,13.890000343322754,13.25,13.319999694824219,13.779999732971191,6013943.0,13.779999732971191
2016-08-08,13.789999961853027,13.369999885559082,13.600000381469727,13.460000038146973,4302760.0,13.460000038146973
2016-08-09,13.890000343322754,13.520000457763672,13.579999923706055,13.680000305175781,3612997.0,13.680000305175781
2016-08-10,13.770000457763672,13.09000015258789,13.59000015258789,13.119999885559082,5019123.0,13.119999885559082
2016-08-11,13.359999656677246,13.069999694824219,13.239999771118164,13.130000114440918,2815420.0,13.130000114440918
2016-08-12,13.25,13.029999732971191,13.140000343322754,13.149999618530273,1953523.0,13.149999618530273
2016-08-15,13.289999961853027,13.050000190734863,13.149999618530273,13.210000038146973,3688964.0,13.210000038146973
2016-08-16,13.229999542236328,13.020000457763672,13.180000305175781,13.0600004196167,3051553.0,13.0600004196167
2016-08-17,13.300000190734863,13.010000228881836,13.039999961853027,13.140000343322754,2771000.0,13.140000343322754
2016-08-18,13.140000343322754,12.5600004196167,13.09000015258789,12.579999923706055,7298283.0,12.579999923706055
2016-08-19,12.819999694824219,12.550000190734863,12.579999923706055,12.720000267028809,2591002.0,12.720000267028809
2016-08-22,13.279999732971191,12.720000267028809,12.760000228881836,12.979999542236328,5896743.0,12.979999542236328
2016-08-23,13.239999771118164,12.989999771118164,13.020000457763672,13.119999885559082,3627001.0,13.119999885559082
2016-08-24,13.300000190734863,12.989999771118164,13.1899995803833,13.170000076293945,3816946.0,13.170000076293945
2016-08-25,13.350000381469727,13.0600004196167,13.279999732971191,13.229999542236328,3382860.0,13.229999542236328
2016-08-26,13.600000381469727,13.149999618530273,13.170000076293945,13.510000228881836,4537277.0,13.510000228881836
2016-08-29,13.789999961853027,13.3100004196167,13.5600004196167,13.350000381469727,3220751.0,13.350000381469727
2016-08-30,13.5,13.260000228881836,13.260000228881836,13.319999694824219,2131827.0,13.319999694824219
2016-08-31,13.380000114440918,13.079999923706055,13.329999923706055,13.270000457763672,2163096.0,13.270000457763672
2016-09-01,13.40999984741211,13.050000190734863,13.109999656677246,13.1899995803833,2171198.0,13.1899995803833
2016-09-02,13.850000381469727,13.760000228881836,13.850000381469727,13.850000381469727,8080517.0,13.850000381469727
2016-09-05,14.539999961853027,14.0,14.300000190734863,14.539999961853027,5525241.0,14.539999961853027
2016-09-06,15.09000015258789,14.680000305175781,14.979999542236328,14.859999656677246,9746816.0,14.859999656677246
2016-09-07,14.930000305175781,14.550000190734863,14.8100004196167,14.770000457763672,4060859.0,14.770000457763672
2016-09-08,15.510000228881836,14.710000038146973,14.739999771118164,15.510000228881836,6599665.0,15.510000228881836
2016-09-09,15.739999771118164,15.300000190734863,15.670000076293945,15.380000114440918,4718742.0,15.380000114440918
2016-09-12,14.989999771118164,14.609999656677246,14.630000114440918,14.609999656677246,5224345.0,14.609999656677246
2016-09-13,15.34000015258789,14.609999656677246,14.729999542236328,15.34000015258789,8788865.0,15.34000015258789
2016-09-14,16.06999969482422,15.130000114440918,15.199999809265137,15.6899995803833,6342702.0,15.6899995803833
2016-09-19,15.850000381469727,15.3100004196167,15.399999618530273,15.529999732971191,2973800.0,15.529999732971191
2016-09-20,15.850000381469727,15.420000076293945,15.520000457763672,15.529999732971191,2641210.0,15.529999732971191
2016-09-21,16.309999465942383,15.800000190734863,15.859999656677246,16.309999465942383,4712682.0,16.309999465942383
2016-09-22,16.600000381469727,16.170000076293945,16.5,16.280000686645508,4100704.0,16.280000686645508
2016-09-23,16.8700008392334,16.25,16.43000030517578,16.549999237060547,3433411.0,16.549999237060547
2016-09-26,16.600000381469727,15.720000267028809,16.600000381469727,15.739999771118164,6105400.0,15.739999771118164
2016-09-27,15.979999542236328,15.109999656677246,15.600000381469727,15.930000305175781,5069368.0,15.930000305175781
2016-09-28,16.100000381469727,15.600000381469727,15.880000114440918,15.90999984741211,2621981.0,15.90999984741211
2016-09-29,16.149999618530273,15.84000015258789,15.859999656677246,15.90999984741211,2082512.0,15.90999984741211
2016-09-30,16.100000381469727,15.619999885559082,15.619999885559082,15.920000076293945,1905809.0,15.920000076293945
2016-10-10,16.059999465942383,15.8100004196167,16.010000228881836,15.90999984741211,2197329.0,15.90999984741211
2016-10-11,16.43000030517578,15.920000076293945,15.979999542236328,16.350000381469727,3180900.0,16.350000381469727
2016-10-12,16.459999084472656,16.200000762939453,16.299999237060547,16.309999465942383,1681428.0,16.309999465942383
2016-10-13,16.399999618530273,16.25,16.290000915527344,16.3700008392334,1873533.0,16.3700008392334
2016-10-14,16.3799991607666,15.949999809265137,16.299999237060547,16.18000030517578,2477302.0,16.18000030517578
2016-10-17,16.190000534057617,15.399999618530273,16.18000030517578,15.520000457763672,3442562.0,15.520000457763672
2016-10-18,15.920000076293945,15.399999618530273,15.520000457763672,15.850000381469727,2118580.0,15.850000381469727
2016-10-19,15.899999618530273,15.680000305175781,15.779999732971191,15.720000267028809,2089845.0,15.720000267028809
2016-10-20,15.760000228881836,15.449999809265137,15.75,15.699999809265137,2141760.0,15.699999809265137
2016-10-21,15.75,15.449999809265137,15.699999809265137,15.550000190734863,1910120.0,15.550000190734863
2016-10-24,15.670000076293945,15.3100004196167,15.600000381469727,15.479999542236328,1778505.0,15.479999542236328
2016-10-25,15.65999984741211,15.5,15.5,15.600000381469727,2054403.0,15.600000381469727
2016-10-26,15.619999885559082,15.319999694824219,15.619999885559082,15.34000015258789,2014000.0,15.34000015258789
2016-10-27,15.899999618530273,15.319999694824219,15.319999694824219,15.710000038146973,2578094.0,15.710000038146973
2016-10-28,15.890000343322754,15.619999885559082,15.710000038146973,15.680000305175781,2144689.0,15.680000305175781
2016-10-31,15.699999809265137,15.4399995803833,15.619999885559082,15.5,1368300.0,15.5
2016-11-01,15.850000381469727,15.5,15.5,15.630000114440918,1911496.0,15.630000114440918
2016-11-02,15.760000228881836,15.5600004196167,15.65999984741211,15.59000015258789,2198929.0,15.59000015258789
2016-11-03,15.65999984741211,15.399999618530273,15.579999923706055,15.470000267028809,2268800.0,15.470000267028809
2016-11-04,15.529999732971191,15.15999984741211,15.359999656677246,15.289999961853027,2166029.0,15.289999961853027
2016-11-07,15.239999771118164,14.90999984741211,15.170000076293945,15.0600004196167,2372650.0,15.0600004196167
2016-11-08,15.239999771118164,15.079999923706055,15.079999923706055,15.220000267028809,2264113.0,15.220000267028809
2016-11-09,15.300000190734863,15.079999923706055,15.300000190734863,15.239999771118164,2879880.0,15.239999771118164
2016-11-10,16.0,15.300000190734863,15.34000015258789,16.0,4416603.0,16.0
2016-11-11,16.31999969482422,15.819999694824219,16.200000762939453,16.020000457763672,4628711.0,16.020000457763672
2016-11-14,16.530000686645508,15.850000381469727,16.06999969482422,16.059999465942383,3808457.0,16.059999465942383
2016-11-15,16.3700008392334,16.0,16.200000762939453,16.239999771118164,2491873.0,16.239999771118164
2016-11-16,16.299999237060547,16.1299991607666,16.15999984741211,16.200000762939453,1848013.0,16.200000762939453
2016-11-17,16.450000762939453,16.1299991607666,16.209999084472656,16.280000686645508,2259313.0,16.280000686645508
2016-11-18,16.469999313354492,16.219999313354492,16.219999313354492,16.299999237060547,2294177.0,16.299999237060547
2016-11-21,16.219999313354492,15.760000228881836,16.200000762939453,15.869999885559082,3407611.0,15.869999885559082
2016-11-22,15.970000267028809,15.699999809265137,15.869999885559082,15.770000457763672,2415100.0,15.770000457763672
2016-11-23,15.859999656677246,15.600000381469727,15.760000228881836,15.630000114440918,2389151.0,15.630000114440918
2016-11-24,15.699999809265137,15.3100004196167,15.630000114440918,15.460000038146973,2591364.0,15.460000038146973
2016-11-25,15.859999656677246,15.149999618530273,15.430000305175781,15.84000015258789,2990112.0,15.84000015258789
2016-11-28,15.880000114440918,15.5,15.850000381469727,15.520000457763672,2006932.0,15.520000457763672
2016-11-29,15.630000114440918,14.949999809265137,15.630000114440918,15.029999732971191,3290599.0,15.029999732971191
2016-11-30,15.260000228881836,14.930000305175781,15.029999732971191,15.069999694824219,1658103.0,15.069999694824219
2016-12-01,15.170000076293945,14.960000038146973,15.069999694824219,15.050000190734863,2204785.0,15.050000190734863
2016-12-02,15.800000190734863,14.979999542236328,15.109999656677246,15.430000305175781,4661273.0,15.430000305175781
2016-12-05,16.149999618530273,15.579999923706055,15.579999923706055,15.760000228881836,4488989.0,15.760000228881836
2016-12-06,15.899999618530273,15.600000381469727,15.899999618530273,15.670000076293945,2434201.0,15.670000076293945
2016-12-07,15.859999656677246,15.59000015258789,15.619999885559082,15.859999656677246,1946720.0,15.859999656677246
2016-12-08,16.25,15.859999656677246,15.949999809265137,16.1299991607666,3911809.0,16.1299991607666
2016-12-09,16.229999542236328,15.5,16.110000610351562,15.84000015258789,2854681.0,15.84000015258789
2016-12-12,15.890000343322754,15.069999694824219,15.819999694824219,15.069999694824219,4660300.0,15.069999694824219
2016-12-13,15.010000228881836,14.319999694824219,14.949999809265137,14.569999694824219,4669499.0,14.569999694824219
2016-12-14,15.100000381469727,14.5600004196167,14.729999542236328,14.6899995803833,3495310.0,14.6899995803833
2016-12-15,15.069999694824219,14.699999809265137,14.920000076293945,14.880000114440918,3129710.0,14.880000114440918
2016-12-16,15.069999694824219,14.699999809265137,14.899999618530273,14.930000305175781,2667411.0,14.930000305175781
2016-12-19,14.979999542236328,14.710000038146973,14.960000038146973,14.739999771118164,2482484.0,14.739999771118164
2016-12-20,14.899999618530273,14.640000343322754,14.710000038146973,14.829999923706055,1624723.0,14.829999923706055
2016-12-21,15.199999809265137,14.84000015258789,15.0,15.140000343322754,1972400.0,15.140000343322754
2016-12-22,15.100000381469727,14.930000305175781,15.09000015258789,15.050000190734863,1213600.0,15.050000190734863
2016-12-23,15.069999694824219,14.84000015258789,15.050000190734863,14.869999885559082,1010964.0,14.869999885559082
2016-12-26,14.75,14.15999984741211,14.75,14.40999984741211,2658302.0,14.40999984741211
2016-12-27,14.579999923706055,14.260000228881836,14.420000076293945,14.319999694824219,1724333.0,14.319999694824219
2016-12-28,14.420000076293945,14.25,14.25,14.319999694824219,1176063.0,14.319999694824219
2016-12-29,14.779999732971191,14.229999542236328,14.279999732971191,14.430000305175781,1740829.0,14.430000305175781
2016-12-30,15.149999618530273,15.020000457763672,15.149999618530273,15.149999618530273,4164290.0,15.149999618530273
2017-01-03,15.390000343322754,15.050000190734863,15.380000114440918,15.34000015258789,3930907.0,15.34000015258789
2017-01-04,15.380000114440918,15.210000038146973,15.380000114440918,15.279999732971191,1348896.0,15.279999732971191
2017-01-05,15.380000114440918,15.0600004196167,15.289999961853027,15.100000381469727,2437303.0,15.100000381469727
2017-01-06,15.199999809265137,14.699999809265137,15.109999656677246,14.729999542236328,3055802.0,14.729999542236328
2017-01-09,14.880000114440918,14.529999732971191,14.729999542236328,14.789999961853027,1706910.0,14.789999961853027
2017-01-10,14.880000114440918,14.600000381469727,14.880000114440918,14.670000076293945,1304823.0,14.670000076293945
2017-01-11,15.279999732971191,14.779999732971191,15.050000190734863,14.789999961853027,2441600.0,14.789999961853027
2017-01-12,14.9399995803833,14.579999923706055,14.789999961853027,14.59000015258789,1564947.0,14.59000015258789
2017-01-13,14.699999809265137,14.170000076293945,14.649999618530273,14.239999771118164,1541305.0,14.239999771118164
2017-01-16,14.40999984741211,13.529999732971191,14.25,13.529999732971191,3099609.0,13.529999732971191
2017-01-17,13.640000343322754,13.050000190734863,13.329999923706055,13.539999961853027,1970331.0,13.539999961853027
2017-01-18,13.579999923706055,13.350000381469727,13.449999809265137,13.40999984741211,1588400.0,13.40999984741211
2017-01-19,13.510000228881836,13.199999809265137,13.430000305175781,13.229999542236328,1093496.0,13.229999542236328
2017-01-20,13.850000381469727,13.140000343322754,13.210000038146973,13.550000190734863,1700008.0,13.550000190734863
2017-01-23,13.720000267028809,13.430000305175781,13.550000190734863,13.640000343322754,1345618.0,13.640000343322754
2017-01-24,13.800000190734863,13.640000343322754,13.640000343322754,13.649999618530273,1106108.0,13.649999618530273
2017-01-25,13.850000381469727,13.510000228881836,13.649999618530273,13.720000267028809,1251250.0,13.720000267028809
2017-01-26,13.65999984741211,13.140000343322754,13.140000343322754,13.529999732971191,2616300.0,13.529999732971191
2017-02-03,13.569999694824219,12.859999656677246,13.420000076293945,13.109999656677246,2483301.0,13.109999656677246
2017-02-06,13.199999809265137,12.930000305175781,13.119999885559082,13.109999656677246,2294992.0,13.109999656677246
2017-02-07,13.449999809265137,13.0,13.130000114440918,13.100000381469727,2018703.0,13.100000381469727
2017-02-08,13.170000076293945,13.0600004196167,13.100000381469727,13.130000114440918,1407900.0,13.130000114440918
2017-02-09,13.279999732971191,13.109999656677246,13.15999984741211,13.199999809265137,1287727.0,13.199999809265137
2017-02-10,13.149999618530273,12.829999923706055,13.020000457763672,12.90999984741211,3500578.0,12.90999984741211
2017-02-13,12.850000381469727,12.380000114440918,12.850000381469727,12.579999923706055,2942601.0,12.579999923706055
2017-02-14,12.680000305175781,12.489999771118164,12.59000015258789,12.5600004196167,1668712.0,12.5600004196167
2017-02-15,12.6899995803833,11.930000305175781,12.5600004196167,11.979999542236328,7825820.0,11.979999542236328
2017-02-16,12.579999923706055,11.930000305175781,11.949999809265137,12.579999923706055,5094204.0,12.579999923706055
2017-02-17,12.739999771118164,12.4399995803833,12.670000076293945,12.520000457763672,3554603.0,12.520000457763672
2017-02-20,12.600000381469727,12.229999542236328,12.300000190734863,12.390000343322754,2695054.0,12.390000343322754
2017-02-21,12.399999618530273,12.039999961853027,12.390000343322754,12.279999732971191,2135878.0,12.279999732971191
2017-02-22,12.449999809265137,12.25,12.300000190734863,12.34000015258789,1590262.0,12.34000015258789
2017-02-23,12.479999542236328,12.180000305175781,12.479999542236328,12.239999771118164,1757401.0,12.239999771118164
2017-02-24,12.319999694824219,12.130000114440918,12.260000228881836,12.289999961853027,1318146.0,12.289999961853027
2017-02-27,12.430000305175781,12.25,12.289999961853027,12.34000015258789,1974845.0,12.34000015258789
2017-02-28,12.4399995803833,12.270000457763672,12.34000015258789,12.359999656677246,1327481.0,12.359999656677246
2017-03-01,12.649999618530273,12.34000015258789,12.359999656677246,12.5600004196167,2783400.0,12.5600004196167
2017-03-02,12.6899995803833,12.380000114440918,12.649999618530273,12.510000228881836,1749685.0,12.510000228881836
2017-03-03,12.789999961853027,12.359999656677246,12.510000228881836,12.59000015258789,2125602.0,12.59000015258789
2017-03-06,12.84000015258789,12.600000381469727,12.729999542236328,12.770000457763672,2192400.0,12.770000457763672
2017-03-07,12.949999809265137,12.630000114440918,12.729999542236328,12.890000343322754,1763840.0,12.890000343322754
2017-03-08,12.869999885559082,12.59000015258789,12.8100004196167,12.600000381469727,1780556.0,12.600000381469727
2017-03-09,12.699999809265137,12.329999923706055,12.619999885559082,12.380000114440918,1970400.0,12.380000114440918
2017-03-10,12.550000190734863,12.260000228881836,12.369999885559082,12.460000038146973,1243001.0,12.460000038146973
2017-03-13,12.449999809265137,12.270000457763672,12.369999885559082,12.34000015258789,1444400.0,12.34000015258789
2017-03-14,12.630000114440918,12.329999923706055,12.359999656677246,12.579999923706055,2188693.0,12.579999923706055
2017-03-15,13.170000076293945,12.420000076293945,12.420000076293945,12.90999984741211,3728707.0,12.90999984741211
2017-03-16,13.039999961853027,12.890000343322754,13.0,12.90999984741211,2190603.0,12.90999984741211
2017-03-17,12.989999771118164,12.720000267028809,12.90999984741211,12.770000457763672,2005001.0,12.770000457763672
2017-03-20,13.40999984741211,13.40999984741211,13.40999984741211,13.40999984741211,412403.0,13.40999984741211
2017-03-21,14.079999923706055,14.079999923706055,14.079999923706055,14.079999923706055,199300.0,14.079999923706055
2017-03-22,14.779999732971191,14.779999732971191,14.779999732971191,14.779999732971191,662667.0,14.779999732971191
2017-03-23,15.520000457763672,14.329999923706055,15.520000457763672,14.90999984741211,18325085.0,14.90999984741211
2017-03-24,15.600000381469727,14.8100004196167,14.949999809265137,15.489999771118164,8200670.0,15.489999771118164
2017-03-27,15.770000457763672,15.25,15.529999732971191,15.5,6535591.0,15.5
2017-03-28,15.630000114440918,15.199999809265137,15.630000114440918,15.25,2514901.0,15.25
2017-03-29,15.300000190734863,14.600000381469727,15.260000228881836,14.989999771118164,5209350.0,14.989999771118164
2017-03-30,15.039999961853027,14.640000343322754,14.90999984741211,14.720000267028809,3841402.0,14.720000267028809
2017-03-31,15.460000038146973,14.75,14.800000190734863,15.460000038146973,5424062.0,15.460000038146973
2017-04-05,15.829999923706055,15.210000038146973,15.600000381469727,15.3100004196167,5083859.0,15.3100004196167
2017-04-06,15.720000267028809,15.220000267028809,15.279999732971191,15.399999618530273,2557702.0,15.399999618530273
2017-04-07,15.40999984741211,14.819999694824219,15.350000381469727,14.880000114440918,3707002.0,14.880000114440918
2017-04-10,14.8100004196167,14.319999694824219,14.8100004196167,14.359999656677246,3336662.0,14.359999656677246
2017-04-11,14.680000305175781,14.199999809265137,14.369999885559082,14.390000343322754,3508401.0,14.390000343322754
2017-04-12,14.579999923706055,14.300000190734863,14.369999885559082,14.520000457763672,1990277.0,14.520000457763672
2017-04-13,14.789999961853027,14.4399995803833,14.520000457763672,14.510000228881836,1877735.0,14.510000228881836
2017-04-14,14.569999694824219,13.779999732971191,14.430000305175781,14.010000228881836,2639603.0,14.010000228881836
2017-04-17,14.289999961853027,13.449999809265137,14.09000015258789,13.699999809265137,3323204.0,13.699999809265137
2017-04-18,13.880000114440918,13.600000381469727,13.720000267028809,13.649999618530273,1913505.0,13.649999618530273
2017-04-19,13.65999984741211,13.199999809265137,13.520000457763672,13.489999771118164,2011501.0,13.489999771118164
2017-04-20,13.890000343322754,13.460000038146973,13.5,13.6899995803833,1939750.0,13.6899995803833
2017-04-21,13.859999656677246,13.5600004196167,13.600000381469727,13.699999809265137,1166341.0,13.699999809265137
2017-04-24,13.859999656677246,13.020000457763672,13.600000381469727,13.09000015258789,2697901.0,13.09000015258789
2017-04-25,13.279999732971191,12.989999771118164,13.140000343322754,13.0,1695400.0,13.0
2017-04-26,13.359999656677246,12.979999542236328,13.119999885559082,13.050000190734863,1739949.0,13.050000190734863
2017-04-27,13.199999809265137,12.399999618530273,13.199999809265137,12.420000076293945,3403064.0,12.420000076293945
2017-04-28,12.819999694824219,12.380000114440918,12.510000228881836,12.739999771118164,2156262.0,12.739999771118164
2017-05-02,12.880000114440918,12.300000190734863,12.729999542236328,12.720000267028809,1385089.0,12.720000267028809
2017-05-03,12.90999984741211,12.600000381469727,12.720000267028809,12.770000457763672,1268100.0,12.770000457763672
2017-05-04,12.890000343322754,12.619999885559082,12.800000190734863,12.779999732971191,800100.0,12.779999732971191
2017-05-05,12.829999923706055,12.569999694824219,12.710000038146973,12.649999618530273,933675.0,12.649999618530273
2017-05-08,12.699999809265137,12.020000457763672,12.699999809265137,12.039999961853027,2386010.0,12.039999961853027
2017-05-09,12.140000343322754,11.4399995803833,11.609999656677246,11.779999732971191,4970103.0,11.779999732971191
2017-05-10,11.850000381469727,11.359999656677246,11.720000267028809,11.369999885559082,1879400.0,11.369999885559082
2017-05-11,11.40999984741211,11.010000228881836,11.380000114440918,11.390000343322754,2362967.0,11.390000343322754
2017-05-12,11.479999542236328,11.210000038146973,11.390000343322754,11.430000305175781,1170299.0,11.430000305175781
2017-05-15,11.729999542236328,11.380000114440918,11.6899995803833,11.600000381469727,1498095.0,11.600000381469727
2017-05-16,11.75,11.34000015258789,11.600000381469727,11.670000076293945,1288132.0,11.670000076293945
2017-05-17,11.710000038146973,11.5,11.699999809265137,11.569999694824219,1410400.0,11.569999694824219
2017-05-18,11.430000305175781,11.0,11.399999618530273,11.319999694824219,1400900.0,11.319999694824219
2017-05-19,11.390000343322754,11.020000457763672,11.3100004196167,11.130000114440918,2239200.0,11.130000114440918
2017-05-22,11.220000267028809,10.569999694824219,11.069999694824219,10.569999694824219,3540800.0,10.569999694824219
2017-05-23,10.399999618530273,10.039999961853027,10.399999618530273,10.039999961853027,4691499.0,10.039999961853027
2017-05-24,9.75,9.539999961853027,9.75,9.539999961853027,4270201.0,9.539999961853027
2017-05-25,9.699999809265137,9.119999885559082,9.140000343322754,9.520000457763672,4617396.0,9.520000457763672
2017-05-26,9.569999694824219,9.050000190734863,9.4399995803833,9.199999809265137,3656329.0,9.199999809265137
2017-05-31,9.300000190734863,8.739999771118164,9.109999656677246,8.84000015258789,4835218.0,8.84000015258789
2017-06-01,9.279999732971191,8.760000228881836,8.850000381469727,9.279999732971191,7132675.0,9.279999732971191
2017-06-02,9.220000267028809,8.819999694824219,9.220000267028809,8.930000305175781,5680419.0,8.930000305175781
2017-06-05,8.930000305175781,8.930000305175781,8.930000305175781,8.930000305175781,0.0,8.930000305175781
2017-06-06,8.930000305175781,8.930000305175781,8.930000305175781,8.930000305175781,0.0,8.930000305175781
2017-06-07,9.380000114440918,9.039999961853027,9.270000457763672,9.380000114440918,1879551.0,9.380000114440918
2017-06-08,9.850000381469727,9.510000228881836,9.579999923706055,9.850000381469727,3873914.0,9.850000381469727
2017-06-09,10.34000015258789,10.149999618530273,10.319999694824219,10.34000015258789,1912503.0,10.34000015258789
2017-06-12,10.859999656677246,9.869999885559082,10.859999656677246,10.319999694824219,7104744.0,10.319999694824219
2017-06-13,10.489999771118164,10.039999961853027,10.119999885559082,10.359999656677246,2673300.0,10.359999656677246
2017-06-14,10.720000267028809,10.359999656677246,10.359999656677246,10.369999885559082,2882434.0,10.369999885559082
2017-06-15,10.550000190734863,10.229999542236328,10.550000190734863,10.350000381469727,1675601.0,10.350000381469727
2017-06-16,10.40999984741211,10.100000381469727,10.350000381469727,10.239999771118164,2144100.0,10.239999771118164
2017-06-19,10.239999771118164,10.239999771118164,10.239999771118164,10.239999771118164,0.0,10.239999771118164
2017-06-20,10.279999732971191,10.100000381469727,10.170000076293945,10.199999809265137,1254399.0,10.199999809265137
2017-06-21,10.470000267028809,10.260000228881836,10.300000190734863,10.399999618530273,2572500.0,10.399999618530273
2017-06-22,10.399999618530273,10.0,10.359999656677246,10.020000457763672,1749000.0,10.020000457763672
2017-06-23,10.149999618530273,9.890000343322754,10.100000381469727,10.0600004196167,1397662.0,10.0600004196167
2017-06-26,10.149999618530273,10.0,10.140000343322754,10.140000343322754,770900.0,10.140000343322754
2017-06-27,10.279999732971191,10.130000114440918,10.279999732971191,10.180000305175781,926600.0,10.180000305175781
2017-06-28,10.199999809265137,10.010000228881836,10.199999809265137,10.100000381469727,686439.0,10.100000381469727
2017-06-29,10.489999771118164,10.029999732971191,10.100000381469727,10.3100004196167,1958141.0,10.3100004196167
2017-06-30,10.75,10.260000228881836,10.350000381469727,10.449999809265137,2309103.0,10.449999809265137
2017-07-03,10.579999923706055,10.210000038146973,10.369999885559082,10.5,1898754.0,10.5
2017-07-04,10.470000267028809,10.300000190734863,10.369999885559082,10.329999923706055,1147101.0,10.329999923706055
2017-07-05,10.390000343322754,10.109999656677246,10.279999732971191,10.210000038146973,1529360.0,10.210000038146973
2017-07-06,10.220000267028809,9.800000190734863,10.220000267028809,9.880000114440918,2412100.0,9.880000114440918
2017-07-07,9.890000343322754,9.390000343322754,9.760000228881836,9.829999923706055,3352675.0,9.829999923706055
2017-07-10,9.819999694824219,9.5600004196167,9.5600004196167,9.739999771118164,1401402.0,9.739999771118164
2017-07-11,9.890000343322754,9.520000457763672,9.75,9.569999694824219,1355461.0,9.569999694824219
2017-07-12,9.65999984741211,9.399999618530273,9.479999542236328,9.619999885559082,1087781.0,9.619999885559082
2017-07-13,9.699999809265137,9.289999961853027,9.619999885559082,9.319999694824219,1967754.0,9.319999694824219
2017-07-14,9.5,9.109999656677246,9.34000015258789,9.470000267028809,1901125.0,9.470000267028809
2017-07-17,9.4399995803833,9.0,9.380000114440918,9.0,2319000.0,9.0
2017-07-18,9.0,8.619999885559082,9.0,8.90999984741211,1994460.0,8.90999984741211
2017-07-19,9.100000381469727,8.699999809265137,8.760000228881836,9.0600004196167,1103911.0,9.0600004196167
2017-07-20,9.510000228881836,9.039999961853027,9.039999961853027,9.510000228881836,1325674.0,9.510000228881836
2017-07-21,9.850000381469727,9.520000457763672,9.680000305175781,9.600000381469727,2450581.0,9.600000381469727
2017-07-24,9.600000381469727,9.300000190734863,9.430000305175781,9.319999694824219,1860401.0,9.319999694824219
2017-07-25,9.390000343322754,9.050000190734863,9.300000190734863,9.140000343322754,1347266.0,9.140000343322754
2017-07-26,9.569999694824219,9.130000114440918,9.140000343322754,9.279999732971191,1254211.0,9.279999732971191
2017-07-27,9.319999694824219,9.050000190734863,9.319999694824219,9.239999771118164,1557301.0,9.239999771118164
2017-07-28,9.34000015258789,9.119999885559082,9.229999542236328,9.140000343322754,1349400.0,9.140000343322754
2017-07-31,9.140000343322754,8.899999618530273,9.0,9.0,2611909.0,9.0
2017-08-01,9.100000381469727,8.890000343322754,9.010000228881836,9.0,1345902.0,9.0
2017-08-02,9.0,8.789999961853027,9.0,8.829999923706055,1980200.0,8.829999923706055
2017-08-03,8.930000305175781,8.770000457763672,8.800000190734863,8.899999618530273,1254800.0,8.899999618530273
2017-08-04,8.899999618530273,8.8100004196167,8.890000343322754,8.850000381469727,1029401.0,8.850000381469727
2017-08-07,8.90999984741211,8.75,8.859999656677246,8.859999656677246,1353698.0,8.859999656677246
2017-08-08,8.869999885559082,8.779999732971191,8.850000381469727,8.859999656677246,1347001.0,8.859999656677246
2017-08-09,8.859999656677246,8.729999542236328,8.8100004196167,8.789999961853027,2167500.0,8.789999961853027
2017-08-10,8.789999961853027,8.350000381469727,8.760000228881836,8.40999984741211,3334600.0,8.40999984741211
2017-08-11,8.739999771118164,8.3100004196167,8.40999984741211,8.430000305175781,2494802.0,8.430000305175781
2017-08-14,8.5600004196167,8.40999984741211,8.420000076293945,8.520000457763672,1157000.0,8.520000457763672
2017-08-15,8.640000343322754,8.479999542236328,8.479999542236328,8.569999694824219,1227910.0,8.569999694824219
2017-08-16,8.600000381469727,8.5,8.550000190734863,8.59000015258789,1233001.0,8.59000015258789
2017-08-17,8.869999885559082,8.520000457763672,8.600000381469727,8.75,2691201.0,8.75
2017-08-18,8.960000038146973,8.710000038146973,8.75,8.90999984741211,2174310.0,8.90999984741211
2017-08-21,9.010000228881836,8.819999694824219,8.979999542236328,8.890000343322754,1460300.0,8.890000343322754
2017-08-22,8.890000343322754,8.779999732971191,8.890000343322754,8.789999961853027,1234901.0,8.789999961853027
2017-08-23,9.020000457763672,8.720000267028809,8.770000457763672,8.880000114440918,2236911.0,8.880000114440918
2017-08-24,9.319999694824219,8.84000015258789,8.920000076293945,9.220000267028809,4496598.0,9.220000267028809
2017-08-25,9.300000190734863,9.149999618530273,9.15999984741211,9.210000038146973,2922997.0,9.210000038146973
2017-08-28,9.329999923706055,9.119999885559082,9.170000076293945,9.25,2929598.0,9.25
2017-08-29,9.289999961853027,9.15999984741211,9.260000228881836,9.170000076293945,1615864.0,9.170000076293945
2017-08-30,9.300000190734863,9.069999694824219,9.149999618530273,9.09000015258789,1440402.0,9.09000015258789
2017-08-31,9.270000457763672,9.029999732971191,9.100000381469727,9.140000343322754,1472400.0,9.140000343322754
2017-09-01,9.180000305175781,9.010000228881836,9.119999885559082,9.029999732971191,1379300.0,9.029999732971191
2017-09-04,9.130000114440918,8.9399995803833,9.069999694824219,8.949999809265137,1404747.0,8.949999809265137
2017-09-05,9.399999618530273,8.960000038146973,9.0,9.380000114440918,6337383.0,9.380000114440918
2017-09-06,9.369999885559082,9.119999885559082,9.220000267028809,9.359999656677246,3311821.0,9.359999656677246
2017-09-07,9.65999984741211,9.25,9.270000457763672,9.399999618530273,2428800.0,9.399999618530273
2017-09-08,9.520000457763672,9.260000228881836,9.520000457763672,9.390000343322754,1468320.0,9.390000343322754
2017-09-11,9.4399995803833,9.300000190734863,9.390000343322754,9.420000076293945,1320142.0,9.420000076293945
2017-09-12,9.489999771118164,9.329999923706055,9.489999771118164,9.40999984741211,1455126.0,9.40999984741211
2017-09-13,9.670000076293945,9.329999923706055,9.399999618530273,9.460000038146973,1751626.0,9.460000038146973
2017-09-14,9.520000457763672,9.350000381469727,9.449999809265137,9.390000343322754,1290900.0,9.390000343322754
2017-09-15,9.40999984741211,9.289999961853027,9.369999885559082,9.329999923706055,1316800.0,9.329999923706055
2017-09-18,9.460000038146973,9.210000038146973,9.399999618530273,9.420000076293945,1490371.0,9.420000076293945
2017-09-19,9.479999542236328,9.300000190734863,9.470000267028809,9.369999885559082,1187299.0,9.369999885559082
2017-09-20,9.40999984741211,9.260000228881836,9.279999732971191,9.359999656677246,1029501.0,9.359999656677246
2017-09-21,9.34000015258789,8.890000343322754,9.3100004196167,8.890000343322754,5507612.0,8.890000343322754
2017-09-22,9.0600004196167,8.739999771118164,8.899999618530273,8.899999618530273,1885201.0,8.899999618530273
2017-09-25,8.899999618530273,8.520000457763672,8.899999618530273,8.680000305175781,2552700.0,8.680000305175781
2017-09-26,8.670000076293945,8.5,8.670000076293945,8.579999923706055,1911280.0,8.579999923706055
2017-09-27,8.649999618530273,8.510000228881836,8.5600004196167,8.630000114440918,1311000.0,8.630000114440918
2017-09-28,8.630000114440918,8.420000076293945,8.630000114440918,8.470000267028809,1896303.0,8.470000267028809
2017-09-29,8.5600004196167,8.300000190734863,8.460000038146973,8.5,1110303.0,8.5
2017-10-09,8.569999694824219,8.399999618530273,8.520000457763672,8.5,1490901.0,8.5
2017-10-10,8.59000015258789,8.470000267028809,8.5,8.569999694824219,1222104.0,8.569999694824219
2017-10-11,8.640000343322754,8.529999732971191,8.5600004196167,8.600000381469727,1457426.0,8.600000381469727
2017-10-12,8.609999656677246,8.510000228881836,8.579999923706055,8.59000015258789,1183400.0,8.59000015258789
2017-10-13,8.600000381469727,8.460000038146973,8.59000015258789,8.529999732971191,1198870.0,8.529999732971191
2017-10-16,8.539999961853027,8.109999656677246,8.5,8.289999961853027,2329102.0,8.289999961853027
2017-10-17,8.289999961853027,8.0,8.270000457763672,8.100000381469727,2490147.0,8.100000381469727
2017-10-18,8.180000305175781,7.949999809265137,8.050000190734863,7.96999979019165,1773701.0,7.96999979019165
2017-10-19,8.15999984741211,7.880000114440918,7.96999979019165,8.0600004196167,1935534.0,8.0600004196167
2017-10-20,8.270000457763672,7.920000076293945,8.0600004196167,8.25,2006953.0,8.25
2017-10-23,8.65999984741211,8.619999885559082,8.630000114440918,8.65999984741211,2693703.0,8.65999984741211
2017-10-24,8.979999542236328,8.600000381469727,8.979999542236328,8.710000038146973,4286628.0,8.710000038146973
2017-10-25,8.800000190734863,8.5600004196167,8.699999809265137,8.699999809265137,1564198.0,8.699999809265137
2017-10-26,8.760000228881836,8.619999885559082,8.699999809265137,8.699999809265137,1705501.0,8.699999809265137
2017-10-27,8.739999771118164,8.550000190734863,8.699999809265137,8.680000305175781,966200.0,8.680000305175781
2017-10-30,8.65999984741211,8.25,8.520000457763672,8.319999694824219,1941601.0,8.319999694824219
2017-10-31,8.300000190734863,8.079999923706055,8.279999732971191,8.279999732971191,1456102.0,8.279999732971191
2017-11-01,8.6899995803833,8.6899995803833,8.6899995803833,8.6899995803833,269901.0,8.6899995803833
2017-11-02,9.119999885559082,8.90999984741211,9.119999885559082,9.119999885559082,4918123.0,9.119999885559082
2017-11-03,9.390000343322754,8.899999618530273,9.0,9.069999694824219,5623489.0,9.069999694824219
2017-11-06,9.520000457763672,8.880000114440918,9.119999885559082,9.510000228881836,5518867.0,9.510000228881836
2017-11-07,9.75,9.390000343322754,9.5,9.520000457763672,4536073.0,9.520000457763672
2017-11-08,9.699999809265137,9.420000076293945,9.460000038146973,9.510000228881836,2822083.0,9.510000228881836
2017-11-09,9.510000228881836,9.220000267028809,9.510000228881836,9.420000076293945,2681215.0,9.420000076293945
2017-11-10,9.539999961853027,9.300000190734863,9.430000305175781,9.510000228881836,2126300.0,9.510000228881836
2017-11-13,9.529999732971191,9.25,9.460000038146973,9.40999984741211,2294162.0,9.40999984741211
2017-11-14,9.470000267028809,9.029999732971191,9.40999984741211,9.350000381469727,2743064.0,9.350000381469727
2017-11-15,9.329999923706055,9.170000076293945,9.300000190734863,9.289999961853027,1524200.0,9.289999961853027
2017-11-16,9.270000457763672,9.100000381469727,9.199999809265137,9.260000228881836,1169322.0,9.260000228881836
2017-11-17,9.380000114440918,8.859999656677246,9.369999885559082,8.90999984741211,2275265.0,8.90999984741211
2017-11-20,8.930000305175781,8.470000267028809,8.880000114440918,8.649999618530273,2770764.0,8.649999618530273
2017-11-21,9.079999923706055,8.489999771118164,8.59000015258789,9.079999923706055,2007410.0,9.079999923706055
2017-11-22,9.5,9.010000228881836,9.079999923706055,9.149999618530273,2485710.0,9.149999618530273
2017-11-23,9.550000190734863,9.010000228881836,9.149999618530273,9.229999542236328,2748511.0,9.229999542236328
2017-11-24,9.369999885559082,9.109999656677246,9.350000381469727,9.229999542236328,1498600.0,9.229999542236328
2017-11-27,9.289999961853027,8.90999984741211,9.220000267028809,9.029999732971191,1441200.0,9.029999732971191
2017-11-28,9.479999542236328,9.210000038146973,9.399999618530273,9.479999542236328,1300729.0,9.479999542236328
2017-11-29,9.779999732971191,9.300000190734863,9.779999732971191,9.329999923706055,2499420.0,9.329999923706055
2017-11-30,9.3100004196167,9.09000015258789,9.3100004196167,9.140000343322754,1563100.0,9.140000343322754
2017-12-01,9.220000267028809,9.050000190734863,9.140000343322754,9.210000038146973,998500.0,9.210000038146973
2017-12-04,9.649999618530273,9.119999885559082,9.649999618530273,9.15999984741211,2010801.0,9.15999984741211
2017-12-05,9.170000076293945,8.880000114440918,9.15999984741211,8.989999771118164,1688400.0,8.989999771118164
2017-12-06,9.260000228881836,8.819999694824219,8.989999771118164,9.239999771118164,1151522.0,9.239999771118164
2017-12-07,9.34000015258789,9.029999732971191,9.130000114440918,9.149999618530273,1234501.0,9.149999618530273
2017-12-08,9.270000457763672,9.119999885559082,9.199999809265137,9.25,901412.0,9.25
2017-12-11,9.3100004196167,9.119999885559082,9.119999885559082,9.289999961853027,889161.0,9.289999961853027
2017-12-12,9.319999694824219,9.180000305175781,9.210000038146973,9.239999771118164,962302.0,9.239999771118164
2017-12-13,9.289999961853027,9.09000015258789,9.15999984741211,9.229999542236328,814150.0,9.229999542236328
2017-12-14,9.430000305175781,9.170000076293945,9.199999809265137,9.350000381469727,1499311.0,9.350000381469727
2017-12-15,9.460000038146973,9.300000190734863,9.350000381469727,9.40999984741211,1528566.0,9.40999984741211
2017-12-18,9.510000228881836,9.239999771118164,9.399999618530273,9.300000190734863,1459900.0,9.300000190734863
2017-12-19,9.380000114440918,9.210000038146973,9.229999542236328,9.289999961853027,860551.0,9.289999961853027
2017-12-20,9.34000015258789,9.15999984741211,9.270000457763672,9.270000457763672,985317.0,9.270000457763672
2017-12-21,9.319999694824219,9.170000076293945,9.289999961853027,9.25,690701.0,9.25
2017-12-22,9.270000457763672,9.079999923706055,9.270000457763672,9.140000343322754,1014501.0,9.140000343322754
2017-12-25,9.170000076293945,8.720000267028809,9.170000076293945,8.930000305175781,1659900.0,8.930000305175781
2017-12-26,8.90999984741211,8.5,8.859999656677246,8.670000076293945,1785047.0,8.670000076293945
2017-12-27,8.670000076293945,8.300000190734863,8.670000076293945,8.640000343322754,1223199.0,8.640000343322754
2017-12-28,8.720000267028809,8.460000038146973,8.619999885559082,8.609999656677246,1054101.0,8.609999656677246
2017-12-29,9.039999961853027,8.65999984741211,9.039999961853027,9.039999961853027,3396273.0,9.039999961853027
2018-01-02,9.130000114440918,8.819999694824219,9.050000190734863,8.890000343322754,1986000.0,8.890000343322754
2018-01-03,9.180000305175781,8.819999694824219,8.890000343322754,9.020000457763672,1867101.0,9.020000457763672
2018-01-04,9.170000076293945,8.949999809265137,9.069999694824219,9.010000228881836,1453300.0,9.010000228881836
2018-01-05,9.0600004196167,8.890000343322754,9.010000228881836,8.989999771118164,982267.0,8.989999771118164
2018-01-08,8.899999618530273,8.720000267028809,8.899999618530273,8.84000015258789,1409364.0,8.84000015258789
2018-01-09,8.949999809265137,8.729999542236328,8.869999885559082,8.920000076293945,979200.0,8.920000076293945
2018-01-10,8.930000305175781,8.729999542236328,8.930000305175781,8.779999732971191,849202.0,8.779999732971191
2018-01-11,8.779999732971191,8.550000190734863,8.729999542236328,8.680000305175781,992889.0,8.680000305175781
2018-01-12,8.970000267028809,8.75,8.859999656677246,8.8100004196167,1729803.0,8.8100004196167
2018-01-15,8.850000381469727,8.5,8.739999771118164,8.729999542236328,1343901.0,8.729999542236328
2018-01-16,8.699999809265137,8.539999961853027,8.699999809265137,8.65999984741211,1121700.0,8.65999984741211
2018-01-17,8.720000267028809,8.5,8.609999656677246,8.710000038146973,1202800.0,8.710000038146973
2018-01-18,8.760000228881836,8.489999771118164,8.579999923706055,8.65999984741211,1644000.0,8.65999984741211
2018-01-19,8.729999542236328,8.550000190734863,8.550000190734863,8.680000305175781,981176.0,8.680000305175781
2018-01-22,8.699999809265137,8.5,8.600000381469727,8.59000015258789,903700.0,8.59000015258789
2018-01-23,8.5600004196167,8.470000267028809,8.529999732971191,8.510000228881836,857194.0,8.510000228881836
2018-01-24,8.520000457763672,8.329999923706055,8.489999771118164,8.479999542236328,618492.0,8.479999542236328
2018-01-25,8.460000038146973,8.300000190734863,8.430000305175781,8.369999885559082,1430500.0,8.369999885559082
2018-01-26,8.489999771118164,8.279999732971191,8.3100004196167,8.369999885559082,1177810.0,8.369999885559082
2018-01-29,8.75,8.279999732971191,8.420000076293945,8.59000015258789,1895709.0,8.59000015258789
2018-01-30,8.640000343322754,8.510000228881836,8.59000015258789,8.550000190734863,753805.0,8.550000190734863
2018-01-31,8.550000190734863,8.550000190734863,8.550000190734863,8.550000190734863,0.0,8.550000190734863
2018-02-01,8.550000190734863,8.550000190734863,8.550000190734863,8.550000190734863,0.0,8.550000190734863
2018-02-02,7.5,7.320000171661377,7.320000171661377,7.320000171661377,3098051.0,7.320000171661377
2018-02-05,7.199999809265137,6.949999809265137,6.980000019073486,6.960000038146973,2802150.0,6.960000038146973
2018-02-06,6.960000038146973,6.960000038146973,6.960000038146973,6.960000038146973,0.0,6.960000038146973
2018-02-07,6.960000038146973,6.960000038146973,6.960000038146973,6.960000038146973,0.0,6.960000038146973
2018-02-08,6.539999961853027,5.96999979019165,6.010000228881836,6.349999904632568,3158467.0,6.349999904632568
2018-02-09,6.199999809265137,6.03000020980835,6.050000190734863,6.059999942779541,1831253.0,6.059999942779541
2018-02-12,6.360000133514404,6.059999942779541,6.139999866485596,6.329999923706055,2198107.0,6.329999923706055
2018-02-13,6.579999923706055,6.210000038146973,6.420000076293945,6.389999866485596,1082600.0,6.389999866485596
2018-02-14,6.710000038146973,6.710000038146973,6.710000038146973,6.710000038146973,551002.0,6.710000038146973
2018-02-22,7.050000190734863,6.789999961853027,6.889999866485596,7.050000190734863,967002.0,7.050000190734863
2018-02-23,7.400000095367432,7.050000190734863,7.119999885559082,7.400000095367432,1175500.0,7.400000095367432
2018-02-26,7.769999980926514,7.710000038146973,7.710000038146973,7.769999980926514,630301.0,7.769999980926514
2018-02-27,8.15999984741211,8.15999984741211,8.15999984741211,8.15999984741211,198600.0,8.15999984741211
2018-02-28,8.15999984741211,8.15999984741211,8.15999984741211,8.15999984741211,0.0,8.15999984741211
2018-03-01,8.569999694824219,7.769999980926514,8.5,8.399999618530273,5968538.0,8.399999618530273
2018-03-02,8.5600004196167,7.980000019073486,8.479999542236328,7.980000019073486,3373702.0,7.980000019073486
2018-03-05,8.119999885559082,7.769999980926514,7.769999980926514,8.100000381469727,1640800.0,8.100000381469727
2018-03-06,8.510000228881836,8.020000457763672,8.149999618530273,8.510000228881836,2609204.0,8.510000228881836
2018-03-07,8.9399995803833,8.489999771118164,8.579999923706055,8.539999961853027,2574744.0,8.539999961853027
2018-03-08,8.600000381469727,8.279999732971191,8.279999732971191,8.430000305175781,1284964.0,8.430000305175781
2018-03-09,8.84000015258789,8.319999694824219,8.399999618530273,8.539999961853027,1494300.0,8.539999961853027
2018-03-12,8.850000381469727,8.430000305175781,8.600000381469727,8.619999885559082,1359291.0,8.619999885559082
2018-03-13,8.729999542236328,8.380000114440918,8.5,8.40999984741211,1185800.0,8.40999984741211
2018-03-14,8.5,7.989999771118164,8.40999984741211,8.050000190734863,1912100.0,8.050000190734863
2018-03-15,8.449999809265137,8.119999885559082,8.260000228881836,8.449999809265137,2183801.0,8.449999809265137
2018-03-16,8.5600004196167,8.239999771118164,8.430000305175781,8.329999923706055,2138400.0,8.329999923706055
2018-03-19,8.359999656677246,8.020000457763672,8.3100004196167,8.050000190734863,1530522.0,8.050000190734863
2018-03-20,8.050000190734863,7.840000152587891,7.929999828338623,8.020000457763672,1322102.0,8.020000457763672
2018-03-21,8.180000305175781,7.840000152587891,7.980000019073486,7.869999885559082,1204500.0,7.869999885559082
2018-03-22,8.140000343322754,7.800000190734863,7.829999923706055,7.849999904632568,1062447.0,7.849999904632568
2018-03-23,7.730000019073486,7.460000038146973,7.599999904632568,7.460000038146973,1774900.0,7.460000038146973
2018-03-26,7.380000114440918,7.090000152587891,7.28000020980835,7.110000133514404,3904200.0,7.110000133514404
2018-03-27,7.340000152587891,6.960000038146973,7.179999828338623,7.03000020980835,3325344.0,7.03000020980835
2018-03-28,7.210000038146973,6.960000038146973,7.079999923706055,7.099999904632568,1340932.0,7.099999904632568
2018-03-29,7.099999904632568,7.099999904632568,7.099999904632568,7.099999904632568,0.0,7.099999904632568
2018-03-30,7.829999923706055,7.46999979019165,7.579999923706055,7.619999885559082,2525101.0,7.619999885559082
2018-04-02,7.619999885559082,7.400000095367432,7.539999961853027,7.409999847412109,1452913.0,7.409999847412109
2018-04-03,7.78000020980835,7.119999885559082,7.349999904632568,7.78000020980835,3992373.0,7.78000020980835
2018-04-04,8.149999618530273,7.730000019073486,7.829999923706055,7.849999904632568,2548333.0,7.849999904632568
2018-04-09,7.880000114440918,7.599999904632568,7.840000152587891,7.829999923706055,1420303.0,7.829999923706055
2018-04-10,7.929999828338623,7.449999809265137,7.829999923706055,7.570000171661377,2319102.0,7.570000171661377
2018-04-11,7.650000095367432,7.519999980926514,7.639999866485596,7.539999961853027,779803.0,7.539999961853027
2018-04-12,7.550000190734863,7.28000020980835,7.550000190734863,7.320000171661377,1113979.0,7.320000171661377
2018-04-13,7.690000057220459,7.329999923706055,7.329999923706055,7.690000057220459,2385769.0,7.690000057220459
2018-04-16,7.75,7.349999904632568,7.699999809265137,7.389999866485596,1407501.0,7.389999866485596
2018-04-17,7.579999923706055,7.389999866485596,7.420000076293945,7.429999828338623,1131668.0,7.429999828338623
2018-04-18,7.570000171661377,7.260000228881836,7.480000019073486,7.489999771118164,1096618.0,7.489999771118164
2018-04-19,7.570000171661377,7.420000076293945,7.420000076293945,7.510000228881836,981301.0,7.510000228881836
2018-04-20,7.5,7.260000228881836,7.5,7.340000152587891,901882.0,7.340000152587891
2018-04-23,7.46999979019165,7.309999942779541,7.449999809265137,7.389999866485596,664943.0,7.389999866485596
2018-04-24,7.699999809265137,7.369999885559082,7.369999885559082,7.650000095367432,1410323.0,7.650000095367432
2018-04-25,7.639999866485596,7.519999980926514,7.630000114440918,7.570000171661377,708150.0,7.570000171661377
2018-04-26,7.760000228881836,7.519999980926514,7.519999980926514,7.550000190734863,1097191.0,7.550000190734863
2018-04-27,7.599999904632568,7.46999979019165,7.570000171661377,7.550000190734863,701400.0,7.550000190734863
2018-05-02,7.550000190734863,7.550000190734863,7.550000190734863,7.550000190734863,0.0,7.550000190734863
2018-05-03,7.53000020980835,7.170000076293945,7.170000076293945,7.239999771118164,3084956.0,7.239999771118164
2018-05-04,7.460000038146973,7.260000228881836,7.260000228881836,7.300000190734863,1101799.0,7.300000190734863
2018-05-07,7.429999828338623,7.21999979019165,7.300000190734863,7.380000114440918,765005.0,7.380000114440918
2018-05-08,7.75,7.400000095367432,7.400000095367432,7.75,2994141.0,7.75
2018-05-09,7.789999961853027,7.579999923706055,7.789999961853027,7.610000133514404,1814801.0,7.610000133514404
2018-05-10,7.679999828338623,7.550000190734863,7.559999942779541,7.630000114440918,793600.0,7.630000114440918
2018-05-11,7.639999866485596,7.519999980926514,7.630000114440918,7.630000114440918,499200.0,7.630000114440918
2018-05-14,7.599999904632568,7.289999961853027,7.599999904632568,7.329999923706055,1422764.0,7.329999923706055
2018-05-15,7.53000020980835,7.300000190734863,7.309999942779541,7.400000095367432,980901.0,7.400000095367432
2018-05-16,7.46999979019165,7.320000171661377,7.369999885559082,7.409999847412109,518200.0,7.409999847412109
2018-05-17,7.449999809265137,7.28000020980835,7.449999809265137,7.309999942779541,895301.0,7.309999942779541
2018-05-18,7.389999866485596,7.25,7.340000152587891,7.269999980926514,762300.0,7.269999980926514
2018-05-21,7.630000114440918,7.289999961853027,7.369999885559082,7.460000038146973,1052000.0,7.460000038146973
2018-05-22,7.5,7.28000020980835,7.5,7.329999923706055,1266100.0,7.329999923706055
2018-05-23,7.300000190734863,7.130000114440918,7.300000190734863,7.159999847412109,919332.0,7.159999847412109
2018-05-24,7.28000020980835,7.139999866485596,7.170000076293945,7.159999847412109,499800.0,7.159999847412109
2018-05-25,7.179999828338623,7.0,7.130000114440918,7.079999923706055,1012143.0,7.079999923706055
2018-05-28,7.119999885559082,6.730000019073486,7.010000228881836,6.730000019073486,1750000.0,6.730000019073486
2018-05-29,6.789999961853027,6.579999923706055,6.789999961853027,6.639999866485596,1095700.0,6.639999866485596
2018-05-30,6.849999904632568,6.400000095367432,6.710000038146973,6.519999980926514,1360019.0,6.519999980926514
2018-05-31,6.639999866485596,6.400000095367432,6.559999942779541,6.5,1407601.0,6.5
2018-06-01,6.570000171661377,6.179999828338623,6.5,6.269999980926514,1762670.0,6.269999980926514
2018-06-04,6.539999961853027,6.039999961853027,6.269999980926514,6.400000095367432,1788867.0,6.400000095367432
2018-06-05,6.400000095367432,6.230000019073486,6.349999904632568,6.260000228881836,1264954.0,6.260000228881836
2018-06-06,6.300000190734863,6.119999885559082,6.300000190734863,6.190000057220459,1079402.0,6.190000057220459
2018-06-07,6.320000171661377,6.159999847412109,6.210000038146973,6.25,952010.0,6.25
2018-06-08,6.300000190734863,5.989999771118164,6.21999979019165,6.090000152587891,1576736.0,6.090000152587891
2018-06-11,6.099999904632568,5.889999866485596,6.099999904632568,5.900000095367432,1312301.0,5.900000095367432
2018-06-12,5.96999979019165,5.800000190734863,5.900000095367432,5.940000057220459,1068147.0,5.940000057220459
2018-06-13,5.96999979019165,5.639999866485596,5.96999979019165,5.650000095367432,2610000.0,5.650000095367432
2018-06-14,5.75,5.449999809265137,5.650000095367432,5.690000057220459,1573106.0,5.690000057220459
2018-06-15,5.679999828338623,5.489999771118164,5.630000114440918,5.630000114440918,980500.0,5.630000114440918
2018-06-19,5.630000114440918,5.630000114440918,5.630000114440918,5.630000114440918,0.0,5.630000114440918
2018-06-20,5.320000171661377,5.079999923706055,5.170000076293945,5.139999866485596,2952100.0,5.139999866485596
2018-06-21,5.400000095367432,5.139999866485596,5.21999979019165,5.179999828338623,2722468.0,5.179999828338623
2018-06-22,5.349999904632568,5.039999961853027,5.039999961853027,5.309999942779541,1239273.0,5.309999942779541
2018-06-25,5.409999847412109,5.210000038146973,5.409999847412109,5.309999942779541,648900.0,5.309999942779541
2018-06-26,5.309999942779541,5.150000095367432,5.239999771118164,5.210000038146973,1285923.0,5.210000038146973
2018-06-27,5.28000020980835,5.079999923706055,5.21999979019165,5.210000038146973,1342100.0,5.210000038146973
2018-06-28,5.230000019073486,5.110000133514404,5.199999809265137,5.119999885559082,932800.0,5.119999885559082
2018-06-29,5.28000020980835,5.079999923706055,5.090000152587891,5.21999979019165,1178320.0,5.21999979019165
2018-07-02,5.239999771118164,5.03000020980835,5.21999979019165,5.090000152587891,1257900.0,5.090000152587891
2018-07-03,5.170000076293945,5.039999961853027,5.099999904632568,5.130000114440918,1438705.0,5.130000114440918
2018-07-04,5.199999809265137,5.0,5.199999809265137,5.070000171661377,909400.0,5.070000171661377
2018-07-05,5.090000152587891,4.840000152587891,5.039999961853027,4.860000133514404,1318997.0,4.860000133514404
2018-07-06,5.039999961853027,4.710000038146973,4.860000133514404,4.800000190734863,1600000.0,4.800000190734863
2018-07-09,4.869999885559082,4.769999980926514,4.800000190734863,4.829999923706055,1087202.0,4.829999923706055
2018-07-10,4.900000095367432,4.800000190734863,4.849999904632568,4.820000171661377,1083900.0,4.820000171661377
2018-07-11,4.820000171661377,4.820000171661377,4.820000171661377,4.820000171661377,0.0,4.820000171661377
2018-07-12,4.739999771118164,4.400000095367432,4.440000057220459,4.559999942779541,2764224.0,4.559999942779541
2018-07-13,4.639999866485596,4.429999828338623,4.639999866485596,4.480000019073486,2465300.0,4.480000019073486
2018-07-16,4.570000171661377,4.429999828338623,4.480000019073486,4.550000190734863,1893913.0,4.550000190734863
2018-07-17,4.78000020980835,4.550000190734863,4.579999923706055,4.769999980926514,3367966.0,4.769999980926514
2018-07-18,4.820000171661377,4.670000076293945,4.710000038146973,4.690000057220459,1608967.0,4.690000057220459
2018-07-19,4.71999979019165,4.46999979019165,4.679999828338623,4.539999961853027,1361700.0,4.539999961853027
2018-07-20,4.679999828338623,4.480000019073486,4.570000171661377,4.619999885559082,1128600.0,4.619999885559082
2018-07-23,4.679999828338623,4.559999942779541,4.619999885559082,4.659999847412109,761200.0,4.659999847412109
2018-07-24,4.889999866485596,4.650000095367432,4.659999847412109,4.789999961853027,3627955.0,4.789999961853027
2018-07-25,4.889999866485596,4.71999979019165,4.760000228881836,4.809999942779541,1565810.0,4.809999942779541
2018-07-26,5.050000190734863,4.75,4.849999904632568,5.050000190734863,3600501.0,5.050000190734863
2018-07-27,5.239999771118164,4.96999979019165,5.050000190734863,5.090000152587891,3398862.0,5.090000152587891
2018-07-30,5.159999847412109,4.960000038146973,4.980000019073486,5.0,1862900.0,5.0
2018-07-31,5.010000228881836,4.920000076293945,4.920000076293945,4.96999979019165,821444.0,4.96999979019165
2018-08-01,4.96999979019165,4.96999979019165,4.96999979019165,4.96999979019165,0.0,4.96999979019165
2018-08-02,5.420000076293945,4.960000038146973,5.28000020980835,5.389999866485596,4268011.0,5.389999866485596
2018-08-03,5.659999847412109,5.289999961853027,5.320000171661377,5.639999866485596,5693362.0,5.639999866485596
2018-08-06,5.639999866485596,5.639999866485596,5.639999866485596,5.639999866485596,0.0,5.639999866485596
2018-08-07,5.449999809265137,5.099999904632568,5.099999904632568,5.360000133514404,2489300.0,5.360000133514404
2018-08-08,5.440000057220459,5.099999904632568,5.320000171661377,5.25,3393970.0,5.25
2018-08-09,5.329999923706055,5.159999847412109,5.260000228881836,5.230000019073486,2125383.0,5.230000019073486
2018-08-10,5.239999771118164,5.170000076293945,5.230000019073486,5.190000057220459,749000.0,5.190000057220459
2018-08-13,5.360000133514404,5.119999885559082,5.119999885559082,5.309999942779541,924600.0,5.309999942779541
2018-08-14,5.53000020980835,5.25,5.28000020980835,5.369999885559082,1565903.0,5.369999885559082
2018-08-15,5.420000076293945,5.309999942779541,5.380000114440918,5.349999904632568,749800.0,5.349999904632568
2018-08-16,5.380000114440918,5.199999809265137,5.28000020980835,5.269999980926514,790100.0,5.269999980926514
2018-08-17,5.400000095367432,5.010000228881836,5.269999980926514,5.03000020980835,1019600.0,5.03000020980835
2018-08-20,5.099999904632568,4.809999942779541,4.980000019073486,5.019999980926514,1536100.0,5.019999980926514
2018-08-21,5.119999885559082,4.960000038146973,5.019999980926514,5.079999923706055,825100.0,5.079999923706055
2018-08-22,5.130000114440918,5.010000228881836,5.099999904632568,5.070000171661377,361001.0,5.070000171661377
2018-08-23,5.199999809265137,4.96999979019165,5.079999923706055,5.110000133514404,780400.0,5.110000133514404
2018-08-24,5.340000152587891,5.090000152587891,5.090000152587891,5.139999866485596,1081421.0,5.139999866485596
2018-08-27,5.230000019073486,5.050000190734863,5.050000190734863,5.179999828338623,814400.0,5.179999828338623
2018-08-28,5.340000152587891,5.150000095367432,5.179999828338623,5.309999942779541,1289000.0,5.309999942779541
2018-08-29,5.389999866485596,5.210000038146973,5.309999942779541,5.300000190734863,1246721.0,5.300000190734863
2018-08-30,5.320000171661377,5.039999961853027,5.309999942779541,5.230000019073486,2091801.0,5.230000019073486
2018-08-31,5.25,5.139999866485596,5.230000019073486,5.179999828338623,1028801.0,5.179999828338623
2018-09-03,5.190000057220459,5.050000190734863,5.110000133514404,5.079999923706055,688800.0,5.079999923706055
2018-09-04,5.25,5.039999961853027,5.050000190734863,5.199999809265137,1163502.0,5.199999809265137
2018-09-05,5.199999809265137,5.090000152587891,5.130000114440918,5.090000152587891,514200.0,5.090000152587891
2018-09-06,5.150000095367432,5.050000190734863,5.079999923706055,5.059999942779541,820000.0,5.059999942779541
2018-09-07,5.150000095367432,5.050000190734863,5.119999885559082,5.070000171661377,486300.0,5.070000171661377
2018-09-10,5.090000152587891,4.929999828338623,5.070000171661377,4.929999828338623,909600.0,4.929999828338623
2018-09-11,4.929999828338623,4.679999828338623,4.849999904632568,4.679999828338623,2602600.0,4.679999828338623
2018-09-12,4.710000038146973,4.559999942779541,4.710000038146973,4.599999904632568,1844769.0,4.599999904632568
2018-09-13,4.71999979019165,4.53000020980835,4.659999847412109,4.690000057220459,1646843.0,4.690000057220459
2018-09-14,4.670000076293945,4.539999961853027,4.670000076293945,4.619999885559082,745100.0,4.619999885559082
2018-09-17,4.579999923706055,4.409999847412109,4.550000190734863,4.460000038146973,887300.0,4.460000038146973
2018-09-18,4.570000171661377,4.409999847412109,4.409999847412109,4.559999942779541,651201.0,4.559999942779541
2018-09-19,4.650000095367432,4.46999979019165,4.550000190734863,4.599999904632568,1024400.0,4.599999904632568
2018-09-20,4.630000114440918,4.519999980926514,4.579999923706055,4.550000190734863,837200.0,4.550000190734863
2018-09-21,4.610000133514404,4.5,4.550000190734863,4.570000171661377,1045100.0,4.570000171661377
2018-09-25,4.579999923706055,4.429999828338623,4.53000020980835,4.5,996101.0,4.5
2018-09-26,4.570000171661377,4.449999809265137,4.5,4.46999979019165,1500101.0,4.46999979019165
2018-09-27,4.519999980926514,4.369999885559082,4.480000019073486,4.400000095367432,1556926.0,4.400000095367432
2018-09-28,4.519999980926514,4.400000095367432,4.449999809265137,4.480000019073486,1706143.0,4.480000019073486
2018-10-08,4.449999809265137,4.260000228881836,4.449999809265137,4.300000190734863,1729600.0,4.300000190734863
2018-10-09,4.429999828338623,4.269999980926514,4.300000190734863,4.360000133514404,1772700.0,4.360000133514404
2018-10-10,4.400000095367432,4.300000190734863,4.349999904632568,4.380000114440918,697024.0,4.380000114440918
2018-10-11,4.380000114440918,4.380000114440918,4.380000114440918,4.380000114440918,0.0,4.380000114440918
2018-10-12,4.050000190734863,3.950000047683716,4.0,4.019999980926514,2133007.0,4.019999980926514
2018-10-15,4.039999961853027,3.819999933242798,4.03000020980835,3.8399999141693115,1494101.0,3.8399999141693115
2018-10-16,3.940000057220459,3.6500000953674316,3.940000057220459,3.6500000953674316,1529400.0,3.6500000953674316
2018-10-17,3.7200000286102295,3.4700000286102295,3.6500000953674316,3.5999999046325684,3103044.0,3.5999999046325684
2018-10-18,3.5999999046325684,3.4200000762939453,3.4700000286102295,3.4200000762939453,1738000.0,3.4200000762939453
2018-10-19,3.5,3.25,3.25,3.4700000286102295,2597200.0,3.4700000286102295
2018-10-22,3.4700000286102295,3.4700000286102295,3.4700000286102295,3.4700000286102295,0.0,3.4700000286102295
2018-10-23,3.4700000286102295,3.4700000286102295,3.4700000286102295,3.4700000286102295,0.0,3.4700000286102295
2018-10-24,4.0,3.819999933242798,3.880000114440918,3.9200000762939453,3488210.0,3.9200000762939453
2018-10-25,3.9600000381469727,3.740000009536743,3.799999952316284,3.950000047683716,1875500.0,3.950000047683716
2018-10-26,4.139999866485596,3.9800000190734863,4.010000228881836,4.139999866485596,2044390.0,4.139999866485596
2018-10-29,4.190000057220459,4.03000020980835,4.110000133514404,4.079999923706055,1889300.0,4.079999923706055
2018-10-30,4.28000020980835,4.03000020980835,4.090000152587891,4.269999980926514,2124100.0,4.269999980926514
2018-10-31,4.349999904632568,4.090000152587891,4.090000152587891,4.21999979019165,2285900.0,4.21999979019165
2018-11-01,4.28000020980835,4.099999904632568,4.199999809265137,4.110000133514404,1199300.0,4.110000133514404
2018-11-02,4.210000038146973,4.130000114440918,4.170000076293945,4.170000076293945,1400000.0,4.170000076293945
2018-11-05,4.380000114440918,4.170000076293945,4.210000038146973,4.380000114440918,2853630.0,4.380000114440918
2018-11-06,4.599999904632568,4.25,4.300000190734863,4.599999904632568,3917512.0,4.599999904632568
2018-11-07,4.829999923706055,4.559999942779541,4.650000095367432,4.699999809265137,2583901.0,4.699999809265137
2018-11-08,4.920000076293945,4.599999904632568,4.670000076293945,4.699999809265137,2759201.0,4.699999809265137
2018-11-09,4.670000076293945,4.46999979019165,4.599999904632568,4.46999979019165,4656600.0,4.46999979019165
2018-11-12,4.690000057220459,4.400000095367432,4.400000095367432,4.690000057220459,4856817.0,4.690000057220459
2018-11-13,4.920000076293945,4.650000095367432,4.730000019073486,4.920000076293945,4243788.0,4.920000076293945
2018-11-14,5.170000076293945,4.78000020980835,4.980000019073486,4.860000133514404,7851640.0,4.860000133514404
2018-11-15,5.099999904632568,4.789999961853027,4.789999961853027,5.099999904632568,6090001.0,5.099999904632568
2018-11-16,5.099999904632568,5.099999904632568,5.099999904632568,5.099999904632568,0.0,5.099999904632568
2018-11-19,5.099999904632568,5.099999904632568,5.099999904632568,5.099999904632568,0.0,5.099999904632568
2018-11-20,5.909999847412109,5.550000190734863,5.900000095367432,5.730000019073486,5797101.0,5.730000019073486
2018-11-21,6.019999980926514,5.800000190734863,5.880000114440918,6.019999980926514,6801607.0,6.019999980926514
2018-11-22,6.019999980926514,6.019999980926514,6.019999980926514,6.019999980926514,0.0,6.019999980926514
2018-11-23,6.630000114440918,6.0,6.550000190734863,6.019999980926514,9247978.0,6.019999980926514
2018-11-26,6.019999980926514,6.019999980926514,6.019999980926514,6.019999980926514,0.0,6.019999980926514
2018-11-27,5.809999942779541,5.429999828338623,5.610000133514404,5.670000076293945,4231500.0,5.670000076293945
2018-11-28,5.639999866485596,5.389999866485596,5.639999866485596,5.429999828338623,3175502.0,5.429999828338623
2018-11-29,5.699999809265137,5.429999828338623,5.46999979019165,5.699999809265137,4263316.0,5.699999809265137
2018-11-30,5.75,5.420000076293945,5.699999809265137,5.420000076293945,4158366.0,5.420000076293945
2018-12-03,5.690000057220459,5.449999809265137,5.53000020980835,5.690000057220459,3173405.0,5.690000057220459
2018-12-04,5.96999979019165,5.610000133514404,5.699999809265137,5.96999979019165,3410400.0,5.96999979019165
2018-12-05,6.260000228881836,5.670000076293945,5.670000076293945,6.150000095367432,4727156.0,6.150000095367432
2018-12-06,6.289999961853027,5.880000114440918,6.130000114440918,6.079999923706055,3431800.0,6.079999923706055
2018-12-07,6.239999771118164,6.019999980926514,6.019999980926514,6.110000133514404,1774701.0,6.110000133514404
2018-12-10,6.0,5.829999923706055,6.0,5.869999885559082,2221100.0,5.869999885559082
2018-12-11,6.150000095367432,5.829999923706055,5.900000095367432,5.980000019073486,1564000.0,5.980000019073486
2018-12-12,6.170000076293945,5.679999828338623,6.050000190734863,5.679999828338623,3459600.0,5.679999828338623
2018-12-13,5.769999980926514,5.400000095367432,5.71999979019165,5.429999828338623,4876000.0,5.429999828338623
2018-12-14,5.489999771118164,5.159999847412109,5.480000019073486,5.25,3415800.0,5.25
2018-12-17,5.349999904632568,4.989999771118164,5.349999904632568,5.059999942779541,4572000.0,5.059999942779541
2018-12-18,5.309999942779541,4.900000095367432,5.0,5.199999809265137,3939700.0,5.199999809265137
2018-12-19,5.440000057220459,5.119999885559082,5.179999828338623,5.289999961853027,2566900.0,5.289999961853027
2018-12-20,5.5,5.260000228881836,5.28000020980835,5.380000114440918,2377131.0,5.380000114440918
2018-12-21,5.429999828338623,5.110000133514404,5.369999885559082,5.170000076293945,2505900.0,5.170000076293945
2018-12-24,5.179999828338623,5.0,5.170000076293945,5.099999904632568,1328700.0,5.099999904632568
2018-12-25,5.079999923706055,4.849999904632568,5.010000228881836,4.849999904632568,2650222.0,4.849999904632568
2018-12-26,4.989999771118164,4.849999904632568,4.889999866485596,4.940000057220459,1436201.0,4.940000057220459
2018-12-27,5.090000152587891,4.690000057220459,4.989999771118164,4.699999809265137,2021031.0,4.699999809265137
2018-12-28,4.769999980926514,4.46999979019165,4.659999847412109,4.670000076293945,2761301.0,4.670000076293945
2019-01-02,4.840000152587891,4.590000152587891,4.650000095367432,4.769999980926514,1730401.0,4.769999980926514
2019-01-03,4.900000095367432,4.710000038146973,4.789999961853027,4.869999885559082,1823901.0,4.869999885559082
2019-01-04,5.010000228881836,4.71999979019165,4.800000190734863,4.96999979019165,2408201.0,4.96999979019165
2019-01-07,5.119999885559082,4.71999979019165,4.809999942779541,5.050000190734863,1302900.0,5.050000190734863
2019-01-08,5.139999866485596,4.949999809265137,5.050000190734863,5.090000152587891,1439127.0,5.090000152587891
2019-01-09,5.079999923706055,4.940000057220459,5.070000171661377,4.949999809265137,2391704.0,4.949999809265137
2019-01-10,5.0,4.909999847412109,4.949999809265137,4.940000057220459,1071400.0,4.940000057220459
2019-01-11,5.0,4.880000114440918,4.889999866485596,4.989999771118164,1171502.0,4.989999771118164
2019-01-14,4.989999771118164,4.920000076293945,4.940000057220459,4.920000076293945,854500.0,4.920000076293945
2019-01-15,4.889999866485596,4.670000076293945,4.889999866485596,4.670000076293945,2994300.0,4.670000076293945
2019-01-16,4.619999885559082,4.480000019073486,4.590000152587891,4.599999904632568,2171300.0,4.599999904632568
2019-01-17,4.820000171661377,4.559999942779541,4.619999885559082,4.610000133514404,1923000.0,4.610000133514404
2019-01-18,4.699999809265137,4.519999980926514,4.619999885559082,4.590000152587891,901200.0,4.590000152587891
2019-01-21,4.639999866485596,4.449999809265137,4.639999866485596,4.46999979019165,1639000.0,4.46999979019165
2019-01-22,4.519999980926514,4.25,4.409999847412109,4.309999942779541,3628444.0,4.309999942779541
2019-01-23,4.429999828338623,4.25,4.289999961853027,4.340000152587891,2130710.0,4.340000152587891
2019-01-24,4.369999885559082,4.25,4.349999904632568,4.349999904632568,1310201.0,4.349999904632568
2019-01-25,4.369999885559082,4.159999847412109,4.349999904632568,4.230000019073486,2440912.0,4.230000019073486
2019-01-28,4.440000057220459,4.099999904632568,4.239999771118164,4.440000057220459,2148911.0,4.440000057220459
2019-01-29,4.639999866485596,4.400000095367432,4.400000095367432,4.489999771118164,2944610.0,4.489999771118164
2019-01-30,4.559999942779541,4.420000076293945,4.539999961853027,4.510000228881836,1771100.0,4.510000228881836
2019-01-31,4.510000228881836,4.510000228881836,4.510000228881836,4.510000228881836,0.0,4.510000228881836
2019-02-01,4.510000228881836,4.510000228881836,4.510000228881836,4.510000228881836,0.0,4.510000228881836
2019-02-11,4.510000228881836,4.510000228881836,4.510000228881836,4.510000228881836,0.0,4.510000228881836
2019-02-12,4.510000228881836,4.510000228881836,4.510000228881836,4.510000228881836,0.0,4.510000228881836
2019-02-13,5.760000228881836,5.260000228881836,5.760000228881836,5.460000038146973,6307256.0,5.460000038146973
2019-02-14,5.510000228881836,5.210000038146973,5.429999828338623,5.349999904632568,3109000.0,5.349999904632568
2019-02-15,5.619999885559082,5.230000019073486,5.329999923706055,5.619999885559082,4350300.0,5.619999885559082
2019-02-18,5.860000133514404,5.570000171661377,5.639999866485596,5.71999979019165,3191501.0,5.71999979019165
2019-02-19,5.71999979019165,5.71999979019165,5.71999979019165,5.71999979019165,0.0,5.71999979019165
2019-02-20,5.5,5.199999809265137,5.199999809265137,5.489999771118164,2985624.0,5.489999771118164
2019-02-21,5.579999923706055,5.400000095367432,5.449999809265137,5.46999979019165,1714304.0,5.46999979019165
2019-02-22,5.460000038146973,5.210000038146973,5.460000038146973,5.449999809265137,2549120.0,5.449999809265137
2019-02-25,5.630000114440918,5.369999885559082,5.420000076293945,5.590000152587891,4426410.0,5.590000152587891
2019-02-26,5.590000152587891,5.590000152587891,5.590000152587891,5.590000152587891,0.0,5.590000152587891
2019-02-27,6.090000152587891,5.630000114440918,5.940000057220459,5.869999885559082,6122538.0,5.869999885559082
2019-02-28,5.929999828338623,5.75,5.920000076293945,5.840000152587891,1857604.0,5.840000152587891
2019-03-01,5.920000076293945,5.809999942779541,5.820000171661377,5.909999847412109,1839912.0,5.909999847412109
2019-03-04,6.210000038146973,5.829999923706055,5.929999828338623,6.110000133514404,4210056.0,6.110000133514404
2019-03-05,6.179999828338623,5.949999809265137,6.0,6.130000114440918,3749126.0,6.130000114440918
2019-03-06,6.429999828338623,6.03000020980835,6.119999885559082,6.21999979019165,4144453.0,6.21999979019165
2019-03-07,6.210000038146973,6.010000228881836,6.210000038146973,6.130000114440918,4598600.0,6.130000114440918
2019-03-08,6.0,5.820000171661377,5.989999771118164,5.820000171661377,4282809.0,5.820000171661377
2019-03-11,5.880000114440918,5.679999828338623,5.710000038146973,5.820000171661377,2670193.0,5.820000171661377
2019-03-12,5.929999828338623,5.789999961853027,5.849999904632568,5.900000095367432,3108028.0,5.900000095367432
2019-03-13,6.079999923706055,5.659999847412109,5.949999809265137,5.809999942779541,2816435.0,5.809999942779541
2019-03-14,5.829999923706055,5.559999942779541,5.630000114440918,5.630000114440918,2172401.0,5.630000114440918
2019-03-15,5.900000095367432,5.599999904632568,5.599999904632568,5.710000038146973,2909294.0,5.710000038146973
2019-03-18,5.809999942779541,5.679999828338623,5.679999828338623,5.809999942779541,1730990.0,5.809999942779541
2019-03-19,5.860000133514404,5.739999771118164,5.809999942779541,5.800000190734863,1530205.0,5.800000190734863
2019-03-20,6.0,5.71999979019165,5.769999980926514,5.869999885559082,2933650.0,5.869999885559082
2019-03-21,6.070000171661377,5.860000133514404,5.920000076293945,5.989999771118164,3203591.0,5.989999771118164
2019-03-22,6.059999942779541,5.869999885559082,6.0,6.039999961853027,2574001.0,6.039999961853027
2019-03-25,6.28000020980835,5.849999904632568,5.929999828338623,6.03000020980835,4834522.0,6.03000020980835
2019-03-26,6.170000076293945,5.920000076293945,6.03000020980835,6.010000228881836,3744687.0,6.010000228881836
2019-03-27,6.059999942779541,5.800000190734863,5.980000019073486,5.929999828338623,2604604.0,5.929999828338623
2019-03-28,5.909999847412109,5.75,5.889999866485596,5.78000020980835,1985301.0,5.78000020980835
2019-03-29,5.849999904632568,5.730000019073486,5.75,5.820000171661377,1731921.0,5.820000171661377
2019-04-01,5.960000038146973,5.71999979019165,5.829999923706055,5.940000057220459,3379885.0,5.940000057220459
2019-04-02,6.110000133514404,5.980000019073486,5.980000019073486,6.079999923706055,3193881.0,6.079999923706055
2019-04-03,6.380000114440918,6.019999980926514,6.059999942779541,6.380000114440918,4658640.0,6.380000114440918
2019-04-04,6.690000057220459,6.360000133514404,6.519999980926514,6.659999847412109,4932589.0,6.659999847412109
2019-04-08,6.989999771118164,6.599999904632568,6.650000095367432,6.650000095367432,4375300.0,6.650000095367432
2019-04-09,6.599999904632568,6.320000171661377,6.579999923706055,6.389999866485596,5933007.0,6.389999866485596
2019-04-10,6.480000019073486,6.25,6.360000133514404,6.409999847412109,3434407.0,6.409999847412109
2019-04-11,6.5,6.309999942779541,6.5,6.360000133514404,2677206.0,6.360000133514404
2019-04-12,6.539999961853027,6.269999980926514,6.340000152587891,6.460000038146973,3047412.0,6.460000038146973
2019-04-15,6.590000152587891,6.420000076293945,6.570000171661377,6.46999979019165,2851801.0,6.46999979019165
2019-04-16,6.679999828338623,6.409999847412109,6.550000190734863,6.539999961853027,2540611.0,6.539999961853027
2019-04-17,6.670000076293945,6.429999828338623,6.53000020980835,6.610000133514404,3287224.0,6.610000133514404
2019-04-18,6.869999885559082,6.550000190734863,6.550000190734863,6.619999885559082,3384102.0,6.619999885559082
2019-04-19,6.619999885559082,6.289999961853027,6.579999923706055,6.510000228881836,3379423.0,6.510000228881836
2019-04-22,6.5,6.309999942779541,6.489999771118164,6.309999942779541,2146600.0,6.309999942779541
2019-04-23,6.420000076293945,6.050000190734863,6.420000076293945,6.119999885559082,3067300.0,6.119999885559082
2019-04-24,6.150000095367432,5.829999923706055,6.099999904632568,6.0,3259992.0,6.0
2019-04-25,6.159999847412109,5.929999828338623,6.0,5.989999771118164,3207429.0,5.989999771118164
2019-04-26,6.010000228881836,5.75,5.989999771118164,5.78000020980835,3900608.0,5.78000020980835
2019-05-06,5.710000038146973,5.710000038146973,5.710000038146973,5.710000038146973,0.0,5.710000038146973
2019-05-07,5.710000038146973,5.710000038146973,5.710000038146973,5.710000038146973,0.0,5.710000038146973
2019-05-08,5.710000038146973,5.710000038146973,5.710000038146973,5.710000038146973,0.0,5.710000038146973
2019-05-09,5.340000152587891,4.889999866485596,5.199999809265137,4.949999809265137,3091501.0,4.949999809265137
2019-05-10,5.159999847412109,4.800000190734863,4.880000114440918,5.039999961853027,2395900.0,5.039999961853027
2019-05-13,5.03000020980835,4.900000095367432,4.909999847412109,4.940000057220459,1345300.0,4.940000057220459
2019-05-14,4.860000133514404,4.690000057220459,4.690000057220459,4.690000057220459,3000000.0,4.690000057220459
2019-05-15,4.809999942779541,4.659999847412109,4.679999828338623,4.75,1868100.0,4.75
2019-05-16,4.75,4.75,4.75,4.75,0.0,4.75
2019-05-17,5.239999771118164,5.010000228881836,5.059999942779541,5.070000171661377,4405700.0,5.070000171661377
2019-05-20,5.0,4.820000171661377,4.900000095367432,4.820000171661377,2576900.0,4.820000171661377
2019-05-21,4.920000076293945,4.610000133514404,4.610000133514404,4.869999885559082,1349608.0,4.869999885559082
2019-05-22,5.099999904632568,4.730000019073486,4.849999904632568,4.889999866485596,1085007.0,4.889999866485596
2019-05-23,5.099999904632568,4.849999904632568,5.099999904632568,4.900000095367432,1688371.0,4.900000095367432
2019-05-24,4.900000095367432,4.659999847412109,4.900000095367432,4.78000020980835,1171700.0,4.78000020980835
2019-05-27,4.789999961853027,4.539999961853027,4.71999979019165,4.619999885559082,3721108.0,4.619999885559082
2019-05-28,4.789999961853027,4.570000171661377,4.619999885559082,4.619999885559082,1670300.0,4.619999885559082
2019-05-29,4.699999809265137,4.53000020980835,4.699999809265137,4.590000152587891,1447500.0,4.590000152587891
2019-05-30,4.579999923706055,4.360000133514404,4.570000171661377,4.380000114440918,2509201.0,4.380000114440918
2019-05-31,4.440000057220459,4.329999923706055,4.440000057220459,4.380000114440918,912801.0,4.380000114440918
2019-06-03,4.420000076293945,4.159999847412109,4.420000076293945,4.159999847412109,2408500.0,4.159999847412109
2019-06-04,4.179999828338623,3.950000047683716,4.110000133514404,4.0,2754200.0,4.0
2019-06-05,4.119999885559082,3.990000009536743,4.050000190734863,4.019999980926514,1137800.0,4.019999980926514
2019-06-06,4.050000190734863,3.819999933242798,4.050000190734863,3.869999885559082,1947400.0,3.869999885559082
2019-06-10,3.9800000190734863,3.8299999237060547,3.880000114440918,3.950000047683716,1133800.0,3.950000047683716
2019-06-11,4.150000095367432,3.9200000762939453,3.9800000190734863,4.150000095367432,1647160.0,4.150000095367432
2019-06-12,4.28000020980835,4.099999904632568,4.150000095367432,4.159999847412109,1436479.0,4.159999847412109
2019-06-13,4.289999961853027,4.110000133514404,4.199999809265137,4.230000019073486,1164500.0,4.230000019073486
2019-06-14,4.28000020980835,4.019999980926514,4.21999979019165,4.019999980926514,1317300.0,4.019999980926514
2019-06-17,4.090000152587891,3.8299999237060547,4.090000152587891,4.0,1437343.0,4.0
2019-06-18,4.050000190734863,3.930000066757202,3.9800000190734863,4.019999980926514,797800.0,4.019999980926514
2019-06-19,4.139999866485596,4.03000020980835,4.110000133514404,4.070000171661377,1140310.0,4.070000171661377
2019-06-20,4.190000057220459,4.03000020980835,4.059999942779541,4.119999885559082,1290516.0,4.119999885559082
2019-06-21,4.119999885559082,4.119999885559082,4.119999885559082,4.119999885559082,0.0,4.119999885559082
2019-06-24,4.119999885559082,4.119999885559082,4.119999885559082,4.119999885559082,0.0,4.119999885559082
2019-06-25,4.630000114440918,4.320000171661377,4.630000114440918,4.480000019073486,4698473.0,4.480000019073486
2019-06-26,4.699999809265137,4.360000133514404,4.420000076293945,4.699999809265137,2273757.0,4.699999809265137
2019-06-27,4.849999904632568,4.619999885559082,4.690000057220459,4.78000020980835,1780801.0,4.78000020980835
2019-06-28,4.860000133514404,4.579999923706055,4.829999923706055,4.690000057220459,1856023.0,4.690000057220459
2019-07-01,4.869999885559082,4.610000133514404,4.659999847412109,4.769999980926514,2188700.0,4.769999980926514
2019-07-02,4.849999904632568,4.670000076293945,4.760000228881836,4.809999942779541,1405600.0,4.809999942779541
2019-07-03,4.849999904632568,4.670000076293945,4.849999904632568,4.679999828338623,1067700.0,4.679999828338623
2019-07-04,4.730000019073486,4.510000228881836,4.730000019073486,4.630000114440918,1471044.0,4.630000114440918
2019-07-05,4.679999828338623,4.550000190734863,4.630000114440918,4.619999885559082,977315.0,4.619999885559082
2019-07-08,4.599999904632568,4.389999866485596,4.599999904632568,4.389999866485596,2039900.0,4.389999866485596
2019-07-09,4.400000095367432,4.210000038146973,4.380000114440918,4.380000114440918,1059943.0,4.380000114440918
2019-07-10,4.5,4.320000171661377,4.389999866485596,4.440000057220459,815600.0,4.440000057220459
2019-07-11,4.570000171661377,4.429999828338623,4.5,4.449999809265137,795500.0,4.449999809265137
2019-07-12,4.539999961853027,4.420000076293945,4.539999961853027,4.5,740100.0,4.5
2019-07-15,4.53000020980835,4.400000095367432,4.53000020980835,4.5,612001.0,4.5
2019-07-16,4.550000190734863,4.460000038146973,4.5,4.5,966888.0,4.5
2019-07-17,4.489999771118164,4.409999847412109,4.449999809265137,4.449999809265137,621831.0,4.449999809265137
2019-07-18,4.46999979019165,4.329999923706055,4.46999979019165,4.409999847412109,884800.0,4.409999847412109
2019-07-19,4.489999771118164,4.360000133514404,4.409999847412109,4.489999771118164,880001.0,4.489999771118164
2019-07-22,4.539999961853027,4.409999847412109,4.539999961853027,4.440000057220459,872501.0,4.440000057220459
2019-07-23,4.5,4.429999828338623,4.489999771118164,4.440000057220459,637900.0,4.440000057220459
2019-07-24,4.489999771118164,4.429999828338623,4.480000019073486,4.460000038146973,919501.0,4.460000038146973
2019-07-25,4.46999979019165,4.400000095367432,4.440000057220459,4.420000076293945,544401.0,4.420000076293945
2019-07-26,4.440000057220459,4.300000190734863,4.420000076293945,4.429999828338623,547100.0,4.429999828338623
2019-07-29,4.429999828338623,4.210000038146973,4.429999828338623,4.210000038146973,924300.0,4.210000038146973
2019-07-30,4.25,4.019999980926514,4.210000038146973,4.230000019073486,1904213.0,4.230000019073486
2019-07-31,4.260000228881836,4.150000095367432,4.239999771118164,4.230000019073486,793500.0,4.230000019073486
2019-08-01,4.239999771118164,4.110000133514404,4.179999828338623,4.230000019073486,758000.0,4.230000019073486
2019-08-02,4.230000019073486,4.099999904632568,4.230000019073486,4.099999904632568,883900.0,4.099999904632568
2019-08-05,4.159999847412109,4.039999961853027,4.130000114440918,4.039999961853027,871100.0,4.039999961853027
2019-08-06,4.090000152587891,3.8399999141693115,4.090000152587891,3.8399999141693115,1702337.0,3.8399999141693115
2019-08-07,3.880000114440918,3.6500000953674316,3.819999933242798,3.6500000953674316,2465400.0,3.6500000953674316
2019-08-08,3.7300000190734863,3.5799999237060547,3.5999999046325684,3.7100000381469727,1242779.0,3.7100000381469727
2019-08-09,3.7899999618530273,3.630000114440918,3.7899999618530273,3.6700000762939453,589500.0,3.6700000762939453
2019-08-12,3.7200000286102295,3.619999885559082,3.7200000286102295,3.700000047683716,411400.0,3.700000047683716
2019-08-13,3.7799999713897705,3.619999885559082,3.619999885559082,3.75,884900.0,3.75
2019-08-14,3.869999885559082,3.75,3.7799999713897705,3.7899999618530273,637201.0,3.7899999618530273
2019-08-15,3.7899999618530273,3.619999885559082,3.700000047683716,3.7699999809265137,639999.0,3.7699999809265137
2019-08-16,3.9600000381469727,3.7200000286102295,3.75,3.9600000381469727,1694807.0,3.9600000381469727
2019-08-19,4.119999885559082,3.9200000762939453,3.930000066757202,4.070000171661377,1528022.0,4.070000171661377
2019-08-20,4.099999904632568,4.0,4.059999942779541,4.050000190734863,950300.0,4.050000190734863
2019-08-21,4.119999885559082,4.019999980926514,4.079999923706055,4.050000190734863,858600.0,4.050000190734863
2019-08-22,4.079999923706055,3.950000047683716,4.070000171661377,4.0,1041700.0,4.0
2019-08-23,4.03000020980835,3.9600000381469727,4.010000228881836,3.9600000381469727,354200.0,3.9600000381469727
2019-08-26,3.9700000286102295,3.799999952316284,3.890000104904175,3.8499999046325684,469301.0,3.8499999046325684
2019-08-27,3.990000009536743,3.8299999237060547,3.8499999046325684,3.950000047683716,1144601.0,3.950000047683716
2019-08-28,3.990000009536743,3.9000000953674316,3.990000009536743,3.930000066757202,634103.0,3.930000066757202
2019-08-29,3.9800000190734863,3.869999885559082,3.9800000190734863,3.9000000953674316,737800.0,3.9000000953674316
2019-08-30,3.940000057220459,3.869999885559082,3.869999885559082,3.9100000858306885,540637.0,3.9100000858306885
2019-09-02,4.03000020980835,3.7699999809265137,3.869999885559082,3.9800000190734863,963301.0,3.9800000190734863
2019-09-03,3.990000009536743,3.9100000858306885,3.990000009536743,3.9600000381469727,613602.0,3.9600000381469727
2019-09-04,4.019999980926514,3.9100000858306885,3.9800000190734863,3.9700000286102295,1176937.0,3.9700000286102295
2019-09-05,4.050000190734863,3.9700000286102295,3.9700000286102295,4.0,1648490.0,4.0
2019-09-06,4.019999980926514,3.940000057220459,4.010000228881836,3.9800000190734863,1218200.0,3.9800000190734863
2019-09-09,3.990000009536743,3.9100000858306885,3.990000009536743,3.9600000381469727,1412500.0,3.9600000381469727
2019-09-10,4.0,3.930000066757202,3.930000066757202,3.9600000381469727,1121138.0,3.9600000381469727
2019-09-11,3.990000009536743,3.940000057220459,3.990000009536743,3.940000057220459,1057338.0,3.940000057220459
2019-09-12,3.9600000381469727,3.8499999046325684,3.9200000762939453,3.950000047683716,1171008.0,3.950000047683716
2019-09-16,4.150000095367432,3.9100000858306885,3.950000047683716,4.079999923706055,2469602.0,4.079999923706055
2019-09-17,4.119999885559082,4.019999980926514,4.03000020980835,4.039999961853027,1160600.0,4.039999961853027
2019-09-18,4.079999923706055,4.0,4.019999980926514,4.03000020980835,1339400.0,4.03000020980835
2019-09-19,4.190000057220459,4.0,4.050000190734863,4.110000133514404,1519404.0,4.110000133514404
2019-09-20,4.179999828338623,4.090000152587891,4.150000095367432,4.130000114440918,723042.0,4.130000114440918
2019-09-23,4.130000114440918,3.9800000190734863,4.130000114440918,4.010000228881836,1114361.0,4.010000228881836
2019-09-24,4.050000190734863,3.9200000762939453,4.0,3.9800000190734863,970000.0,3.9800000190734863
2019-09-25,4.010000228881836,3.8499999046325684,3.9200000762939453,3.869999885559082,1128800.0,3.869999885559082
2019-09-26,3.9100000858306885,3.7300000190734863,3.9100000858306885,3.740000009536743,1163200.0,3.740000009536743
2019-09-27,3.799999952316284,3.609999895095825,3.759999990463257,3.759999990463257,835838.0,3.759999990463257
2019-09-30,3.809999942779541,3.690000057220459,3.700000047683716,3.759999990463257,414900.0,3.759999990463257
2019-10-08,3.950000047683716,3.700000047683716,3.759999990463257,3.890000104904175,2114238.0,3.890000104904175
2019-10-09,3.880000114440918,3.799999952316284,3.8499999046325684,3.8499999046325684,811000.0,3.8499999046325684
2019-10-10,3.9200000762939453,3.819999933242798,3.8299999237060547,3.819999933242798,685594.0,3.819999933242798
2019-10-11,3.880000114440918,3.799999952316284,3.8299999237060547,3.809999942779541,811700.0,3.809999942779541
2019-10-14,3.859999895095825,3.740000009536743,3.819999933242798,3.799999952316284,1880538.0,3.799999952316284
2019-10-15,3.859999895095825,3.75,3.7799999713897705,3.8499999046325684,1206800.0,3.8499999046325684
2019-10-16,3.869999885559082,3.759999990463257,3.869999885559082,3.799999952316284,794700.0,3.799999952316284
2019-10-17,3.7899999618530273,3.7300000190734863,3.7899999618530273,3.7699999809265137,816601.0,3.7699999809265137
2019-10-18,3.7799999713897705,3.700000047683716,3.7699999809265137,3.75,729200.0,3.75
2019-10-21,3.869999885559082,3.759999990463257,3.869999885559082,3.7799999713897705,829600.0,3.7799999713897705
2019-10-22,3.8499999046325684,3.7699999809265137,3.8499999046325684,3.7899999618530273,799333.0,3.7899999618530273
2019-10-23,3.809999942779541,3.75,3.7899999618530273,3.7899999618530273,984600.0,3.7899999618530273
2019-10-24,3.7799999713897705,3.7200000286102295,3.740000009536743,3.740000009536743,864100.0,3.740000009536743
2019-10-25,3.759999990463257,3.7200000286102295,3.7300000190734863,3.75,707600.0,3.75
2019-10-28,3.759999990463257,3.640000104904175,3.759999990463257,3.7200000286102295,1731600.0,3.7200000286102295
2019-10-29,3.740000009536743,3.680000066757202,3.7200000286102295,3.690000057220459,1064000.0,3.690000057220459
2019-10-30,3.7100000381469727,3.5999999046325684,3.7100000381469727,3.630000114440918,1219938.0,3.630000114440918
2019-10-31,3.700000047683716,3.609999895095825,3.700000047683716,3.619999885559082,1124000.0,3.619999885559082
2019-11-01,3.630000114440918,3.5,3.5,3.5799999237060547,1420900.0,3.5799999237060547
2019-11-04,3.609999895095825,3.5299999713897705,3.609999895095825,3.5799999237060547,808200.0,3.5799999237060547
2019-11-05,3.640000104904175,3.5,3.5299999713897705,3.5799999237060547,908618.0,3.5799999237060547
2019-11-06,3.619999885559082,3.549999952316284,3.549999952316284,3.5799999237060547,330921.0,3.5799999237060547
2019-11-07,3.609999895095825,3.569999933242798,3.5999999046325684,3.5899999141693115,497200.0,3.5899999141693115
2019-11-08,3.609999895095825,3.569999933242798,3.5999999046325684,3.5999999046325684,512900.0,3.5999999046325684
2019-11-11,3.5899999141693115,3.4200000762939453,3.5899999141693115,3.4200000762939453,1383400.0,3.4200000762939453
2019-11-12,3.4000000953674316,3.25,3.309999942779541,3.2699999809265137,4294562.0,3.2699999809265137
2019-11-13,3.259999990463257,3.119999885559082,3.25,3.130000114440918,2170300.0,3.130000114440918
2019-11-14,3.2899999618530273,3.0799999237060547,3.140000104904175,3.2899999618530273,2605611.0,3.2899999618530273
2019-11-15,3.299999952316284,3.180000066757202,3.2899999618530273,3.190000057220459,1107700.0,3.190000057220459
2019-11-18,3.25,3.140000104904175,3.1600000858306885,3.190000057220459,948200.0,3.190000057220459
2019-11-19,3.240000009536743,3.1700000762939453,3.190000057220459,3.2300000190734863,799290.0,3.2300000190734863
2019-11-20,3.299999952316284,3.1600000858306885,3.2200000286102295,3.2200000286102295,1594200.0,3.2200000286102295
2019-11-21,3.240000009536743,3.1600000858306885,3.2200000286102295,3.180000066757202,999600.0,3.180000066757202
2019-11-22,3.2300000190734863,3.1500000953674316,3.190000057220459,3.180000066757202,971800.0,3.180000066757202
2019-11-25,3.190000057220459,3.0999999046325684,3.1600000858306885,3.190000057220459,1136801.0,3.190000057220459
2019-11-26,3.240000009536743,3.1600000858306885,3.190000057220459,3.240000009536743,844700.0,3.240000009536743
2019-11-27,3.3499999046325684,3.200000047683716,3.240000009536743,3.2799999713897705,1568700.0,3.2799999713897705
2019-11-28,3.380000114440918,3.259999990463257,3.259999990463257,3.359999895095825,1327508.0,3.359999895095825
2019-11-29,3.4000000953674316,3.2899999618530273,3.3499999046325684,3.3299999237060547,898200.0,3.3299999237060547
2019-12-02,3.359999895095825,3.240000009536743,3.359999895095825,3.2699999809265137,832900.0,3.2699999809265137
2019-12-03,3.319999933242798,3.2200000286102295,3.2899999618530273,3.2899999618530273,626812.0,3.2899999618530273
2019-12-04,3.450000047683716,3.25,3.2699999809265137,3.450000047683716,2620512.0,3.450000047683716
2019-12-05,3.549999952316284,3.380000114440918,3.430000066757202,3.390000104904175,1709812.0,3.390000104904175
2019-12-06,3.450000047683716,3.3299999237060547,3.3299999237060547,3.390000104904175,1084600.0,3.390000104904175
2019-12-09,3.4000000953674316,3.3499999046325684,3.4000000953674316,3.359999895095825,1158100.0,3.359999895095825
2019-12-10,3.4100000858306885,3.3499999046325684,3.3499999046325684,3.390000104904175,786800.0,3.390000104904175
2019-12-11,3.390000104904175,3.309999942779541,3.390000104904175,3.3299999237060547,1104901.0,3.3299999237060547
2019-12-12,3.3299999237060547,3.2699999809265137,3.3299999237060547,3.2899999618530273,1010804.0,3.2899999618530273
2019-12-13,3.3499999046325684,3.240000009536743,3.309999942779541,3.319999933242798,1340933.0,3.319999933242798
2019-12-16,3.299999952316284,3.2300000190734863,3.299999952316284,3.2899999618530273,2030304.0,3.2899999618530273
2019-12-17,3.4100000858306885,3.25,3.2899999618530273,3.369999885559082,2520502.0,3.369999885559082
2019-12-18,3.380000114440918,3.319999933242798,3.3499999046325684,3.3399999141693115,1760401.0,3.3399999141693115
2019-12-19,3.509999990463257,3.319999933242798,3.3399999141693115,3.5,5217214.0,3.5
2019-12-20,3.549999952316284,3.4600000381469727,3.5,3.4600000381469727,2243201.0,3.4600000381469727
2019-12-23,3.619999885559082,3.4200000762939453,3.4200000762939453,3.450000047683716,3046401.0,3.450000047683716
2019-12-24,3.619999885559082,3.450000047683716,3.4800000190734863,3.5999999046325684,3435900.0,3.5999999046325684
2019-12-25,3.6600000858306885,3.4200000762939453,3.609999895095825,3.5,5052401.0,3.5
2019-12-26,3.569999933242798,3.440000057220459,3.5299999713897705,3.559999942779541,2722500.0,3.559999942779541
2019-12-27,3.559999942779541,3.430000066757202,3.559999942779541,3.4600000381469727,2751811.0,3.4600000381469727
2019-12-30,3.630000114440918,3.630000114440918,3.630000114440918,3.630000114440918,1296000.0,3.630000114440918
2019-12-31,3.809999942779541,3.6500000953674316,3.809999942779541,3.6600000858306885,4200801.0,3.6600000858306885
2020-01-02,3.8399999141693115,3.6600000858306885,3.7100000381469727,3.8399999141693115,4532250.0,3.8399999141693115
2020-01-03,3.930000066757202,3.75,3.8399999141693115,3.869999885559082,3461853.0,3.869999885559082
2020-01-06,3.950000047683716,3.75,3.819999933242798,3.930000066757202,3234662.0,3.930000066757202
2020-01-07,4.130000114440918,3.9000000953674316,3.9000000953674316,4.090000152587891,3654301.0,4.090000152587891
2020-01-08,4.090000152587891,4.090000152587891,4.090000152587891,4.090000152587891,3354501.0,4.090000152587891
2020-01-09,4.289999961853027,4.050000190734863,4.119999885559082,4.239999771118164,3118760.0,4.239999771118164
2020-01-10,4.300000190734863,4.090000152587891,4.239999771118164,4.159999847412109,2781673.0,4.159999847412109
2020-01-13,3.950000047683716,3.950000047683716,3.950000047683716,3.950000047683716,4903611.0,3.950000047683716
2020-01-14,3.950000047683716,3.950000047683716,3.950000047683716,3.950000047683716,2529222.0,3.950000047683716
2020-01-15,4.079999923706055,3.930000066757202,3.9600000381469727,4.010000228881836,1229900.0,4.010000228881836
2020-01-16,4.0,3.9200000762939453,4.0,3.9700000286102295,1701700.0,3.9700000286102295
2020-01-17,3.990000009536743,3.940000057220459,3.9700000286102295,3.9800000190734863,834800.0,3.9800000190734863
2020-01-20,4.039999961853027,3.930000066757202,3.9700000286102295,3.9800000190734863,1464351.0,3.9800000190734863
2020-01-21,3.9800000190734863,3.7899999618530273,3.9600000381469727,3.930000066757202,1859907.0,3.930000066757202
2020-01-22,3.950000047683716,3.809999942779541,3.9000000953674316,3.940000057220459,1189461.0,3.940000057220459
2020-01-23,3.930000066757202,3.759999990463257,3.930000066757202,3.869999885559082,2070194.0,3.869999885559082
2020-02-03,3.680000066757202,3.680000066757202,3.680000066757202,3.680000066757202,91400.0,3.680000066757202
2020-02-04,3.5399999618530273,3.5,3.5,3.5,2416500.0,3.5
2020-02-05,3.609999895095825,3.4200000762939453,3.490000009536743,3.5,2369272.0,3.5
2020-02-06,3.5199999809265137,3.440000057220459,3.5,3.4700000286102295,1850700.0,3.4700000286102295
2020-02-07,3.4600000381469727,3.299999952316284,3.4600000381469727,3.4000000953674316,2943303.0,3.4000000953674316
2020-02-10,3.5299999713897705,3.319999933242798,3.380000114440918,3.4700000286102295,1853778.0,3.4700000286102295
2020-02-11,3.640000104904175,3.490000009536743,3.509999990463257,3.5999999046325684,1901809.0,3.5999999046325684
2020-02-12,3.630000114440918,3.5199999809265137,3.549999952316284,3.559999942779541,1455100.0,3.559999942779541
2020-02-13,3.569999933242798,3.4200000762939453,3.569999933242798,3.4700000286102295,2170201.0,3.4700000286102295
2020-02-14,3.5299999713897705,3.4100000858306885,3.450000047683716,3.490000009536743,1938001.0,3.490000009536743
2020-02-17,3.6600000858306885,3.5799999237060547,3.609999895095825,3.5999999046325684,2022900.0,3.5999999046325684
2020-02-18,3.630000114440918,3.549999952316284,3.559999942779541,3.5899999141693115,1403486.0,3.5899999141693115
2020-02-19,3.609999895095825,3.5199999809265137,3.5799999237060547,3.5399999618530273,1660701.0,3.5399999618530273
2020-02-20,3.6600000858306885,3.5299999713897705,3.5299999713897705,3.619999885559082,2330683.0,3.619999885559082
2020-02-21,3.759999990463257,3.5799999237060547,3.609999895095825,3.700000047683716,2864850.0,3.700000047683716
2020-02-24,3.75,3.609999895095825,3.6600000858306885,3.7200000286102295,2384800.0,3.7200000286102295
2020-02-25,3.7100000381469727,3.559999942779541,3.630000114440918,3.6500000953674316,1582800.0,3.6500000953674316
2020-02-26,3.6600000858306885,3.5399999618530273,3.5899999141693115,3.6600000858306885,1440203.0,3.6600000858306885
2020-02-27,3.740000009536743,3.5999999046325684,3.6700000762939453,3.6700000762939453,1701583.0,3.6700000762939453
2020-02-28,3.569999933242798,3.490000009536743,3.490000009536743,3.490000009536743,1623100.0,3.490000009536743
2020-03-02,3.5,3.319999933242798,3.3299999237060547,3.4000000953674316,3213687.0,3.4000000953674316
2020-03-03,3.430000066757202,3.309999942779541,3.4200000762939453,3.3299999237060547,3009600.0,3.3299999237060547
2020-03-04,3.390000104904175,3.319999933242798,3.3399999141693115,3.380000114440918,1462201.0,3.380000114440918
2020-03-05,3.4600000381469727,3.3499999046325684,3.380000114440918,3.450000047683716,3046608.0,3.450000047683716
2020-03-06,3.4800000190734863,3.380000114440918,3.430000066757202,3.4600000381469727,2104501.0,3.4600000381469727
2020-03-09,3.4800000190734863,3.380000114440918,3.380000114440918,3.440000057220459,2407101.0,3.440000057220459
2020-03-10,3.490000009536743,3.380000114440918,3.4000000953674316,3.490000009536743,3362107.0,3.490000009536743
2020-03-11,3.619999885559082,3.490000009536743,3.569999933242798,3.5299999713897705,2707600.0,3.5299999713897705
2020-03-12,3.509999990463257,3.390000104904175,3.509999990463257,3.4000000953674316,2519200.0,3.4000000953674316
2020-03-13,3.2799999713897705,3.2300000190734863,3.2300000190734863,3.25,3426062.0,3.25
2020-03-16,3.309999942779541,3.0899999141693115,3.2799999713897705,3.0899999141693115,3540503.0,3.0899999141693115
2020-03-17,3.119999885559082,2.940000057220459,3.0799999237060547,2.940000057220459,5140715.0,2.940000057220459
2020-03-18,3.0799999237060547,2.880000114440918,2.950000047683716,2.9700000286102295,3516901.0,2.9700000286102295
2020-03-19,3.0,2.880000114440918,2.930000066757202,2.9100000858306885,1836386.0,2.9100000858306885
2020-03-20,2.9600000381469727,2.8399999141693115,2.9200000762939453,2.950000047683716,2050901.0,2.950000047683716
2020-03-23,2.9100000858306885,2.8299999237060547,2.880000114440918,2.8399999141693115,2152533.0,2.8399999141693115
2020-03-24,2.819999933242798,2.700000047683716,2.700000047683716,2.700000047683716,4858880.0,2.700000047683716
2020-03-25,2.7300000190734863,2.6600000858306885,2.700000047683716,2.700000047683716,5047275.0,2.700000047683716
2020-03-26,2.8399999141693115,2.7100000381469727,2.7100000381469727,2.8399999141693115,4083913.0,2.8399999141693115
2020-03-27,2.9800000190734863,2.809999942779541,2.9000000953674316,2.8499999046325684,4221194.0,2.8499999046325684
2020-03-30,2.7799999713897705,2.7100000381469727,2.740000009536743,2.7100000381469727,2764300.0,2.7100000381469727
2020-03-31,2.7799999713897705,2.6700000762939453,2.7300000190734863,2.740000009536743,2101000.0,2.740000009536743
2020-04-01,2.7899999618530273,2.700000047683716,2.7300000190734863,2.740000009536743,1435800.0,2.740000009536743
2020-04-02,2.7300000190734863,2.6600000858306885,2.700000047683716,2.680000066757202,2058390.0,2.680000066757202
2020-04-03,2.700000047683716,2.5899999141693115,2.690000057220459,2.6600000858306885,2561450.0,2.6600000858306885
2020-04-07,2.7200000286102295,2.6500000953674316,2.680000066757202,2.700000047683716,1960710.0,2.700000047683716
2020-04-08,2.690000057220459,2.630000114440918,2.690000057220459,2.6700000762939453,1425301.0,2.6700000762939453
2020-04-09,2.7100000381469727,2.640000104904175,2.6700000762939453,2.690000057220459,2516788.0,2.690000057220459
2020-04-10,2.7799999713897705,2.680000066757202,2.690000057220459,2.700000047683716,2291100.0,2.700000047683716
2020-04-13,2.700000047683716,2.569999933242798,2.700000047683716,2.630000114440918,4689053.0,2.630000114440918
2020-04-14,2.640000104904175,2.569999933242798,2.609999895095825,2.640000104904175,2165983.0,2.640000104904175
2020-04-15,2.630000114440918,2.5899999141693115,2.619999885559082,2.619999885559082,1087206.0,2.619999885559082
2020-04-16,2.6500000953674316,2.569999933242798,2.5899999141693115,2.640000104904175,1139004.0,2.640000104904175
2020-04-17,2.6500000953674316,2.609999895095825,2.640000104904175,2.619999885559082,1616000.0,2.619999885559082
2020-04-20,2.630000114440918,2.5799999237060547,2.5899999141693115,2.5899999141693115,845100.0,2.5899999141693115
2020-04-21,2.5999999046325684,2.559999942779541,2.5799999237060547,2.5999999046325684,1272501.0,2.5999999046325684
2020-04-22,2.5899999141693115,2.5399999618530273,2.569999933242798,2.569999933242798,1841500.0,2.569999933242798
2020-04-23,2.5899999141693115,2.549999952316284,2.549999952316284,2.559999942779541,1568938.0,2.559999942779541
2020-04-24,2.5999999046325684,2.559999942779541,2.559999942779541,2.5799999237060547,2104760.0,2.5799999237060547
2020-04-27,2.559999942779541,2.450000047683716,2.559999942779541,2.450000047683716,3349100.0,2.450000047683716
2020-04-28,2.4000000953674316,2.3299999237060547,2.4000000953674316,2.3299999237060547,1155400.0,2.3299999237060547
2020-04-29,2.25,2.2100000381469727,2.2100000381469727,2.2100000381469727,3922900.0,2.2100000381469727
2020-04-30,2.319999933242798,2.130000114440918,2.130000114440918,2.2200000286102295,4619792.0,2.2200000286102295
2020-05-06,2.2699999809265137,2.109999895095825,2.180000066757202,2.25,3498200.0,2.25
2020-05-07,2.2300000190734863,2.190000057220459,2.2100000381469727,2.190000057220459,2283001.0,2.190000057220459
2020-05-08,2.2200000286102295,2.180000066757202,2.180000066757202,2.200000047683716,1581261.0,2.200000047683716
2020-05-11,2.200000047683716,2.0899999141693115,2.200000047683716,2.0899999141693115,3597300.0,2.0899999141693115
2020-05-12,2.0299999713897705,1.9900000095367432,2.009999990463257,1.9900000095367432,2053300.0,1.9900000095367432
2020-05-13,1.9700000286102295,1.8899999856948853,1.8899999856948853,1.9500000476837158,9523602.0,1.9500000476837158
2020-05-14,1.9199999570846558,1.850000023841858,1.8899999856948853,1.850000023841858,10828400.0,1.850000023841858
2020-05-15,1.8799999952316284,1.8200000524520874,1.850000023841858,1.8300000429153442,6096801.0,1.8300000429153442
2020-05-18,1.840000033378601,1.7400000095367432,1.840000033378601,1.7400000095367432,7481800.0,1.7400000095367432
2020-05-19,1.7100000381469727,1.649999976158142,1.7000000476837158,1.649999976158142,11199899.0,1.649999976158142
2020-05-20,1.6100000143051147,1.5700000524520874,1.590000033378601,1.5700000524520874,5349100.0,1.5700000524520874
2020-05-21,1.649999976158142,1.5299999713897705,1.5299999713897705,1.649999976158142,6898551.0,1.649999976158142
2020-05-22,1.7300000190734863,1.6100000143051147,1.6799999475479126,1.7100000381469727,10505276.0,1.7100000381469727
2020-05-25,1.7400000095367432,1.6399999856948853,1.7000000476837158,1.6799999475479126,6149403.0,1.6799999475479126
2020-05-26,1.7599999904632568,1.659999966621399,1.659999966621399,1.7400000095367432,6100317.0,1.7400000095367432
2020-05-27,1.8300000429153442,1.7200000286102295,1.7400000095367432,1.8300000429153442,6397156.0,1.8300000429153442
2020-05-28,1.8700000047683716,1.75,1.8300000429153442,1.7999999523162842,5725200.0,1.7999999523162842
2020-05-29,1.8300000429153442,1.75,1.7799999713897705,1.8300000429153442,3525200.0,1.8300000429153442
2020-06-01,1.8899999856948853,1.809999942779541,1.809999942779541,1.840000033378601,3356280.0,1.840000033378601
2020-06-02,1.8899999856948853,1.840000033378601,1.840000033378601,1.850000023841858,2746300.0,1.850000023841858
2020-06-03,1.8700000047683716,1.8200000524520874,1.850000023841858,1.8300000429153442,3185680.0,1.8300000429153442
2020-06-04,1.8700000047683716,1.7999999523162842,1.8300000429153442,1.840000033378601,4290801.0,1.840000033378601
2020-06-05,1.9299999475479126,1.8300000429153442,1.850000023841858,1.9199999570846558,7476473.0,1.9199999570846558
2020-06-08,1.9299999475479126,1.8600000143051147,1.899999976158142,1.8799999952316284,4365295.0,1.8799999952316284
2020-06-09,1.9199999570846558,1.850000023841858,1.8899999856948853,1.8899999856948853,4812604.0,1.8899999856948853
2020-06-10,1.8799999952316284,1.840000033378601,1.8700000047683716,1.8600000143051147,3528003.0,1.8600000143051147
2020-06-11,1.8700000047683716,1.7999999523162842,1.850000023841858,1.8200000524520874,3767101.0,1.8200000524520874
2020-06-12,1.7899999618530273,1.7300000190734863,1.7899999618530273,1.7699999809265137,5267800.0,1.7699999809265137
2020-06-15,1.7799999713897705,1.7400000095367432,1.75,1.75,3299401.0,1.75
2020-06-16,1.7899999618530273,1.7400000095367432,1.75,1.7599999904632568,4579440.0,1.7599999904632568
2020-06-17,1.75,1.690000057220459,1.75,1.7100000381469727,4715400.0,1.7100000381469727
2020-06-18,1.75,1.690000057220459,1.7000000476837158,1.7200000286102295,3916400.0,1.7200000286102295
2020-06-19,1.75,1.7000000476837158,1.7200000286102295,1.7300000190734863,3679863.0,1.7300000190734863
2020-06-22,1.7400000095367432,1.6399999856948853,1.7400000095367432,1.6399999856948853,8593100.0,1.6399999856948853
2020-06-23,1.7200000286102295,1.6299999952316284,1.6299999952316284,1.7200000286102295,7728554.0,1.7200000286102295
2020-06-24,1.7200000286102295,1.649999976158142,1.690000057220459,1.659999966621399,4580400.0,1.659999966621399
2020-06-29,1.7400000095367432,1.659999966621399,1.659999966621399,1.7400000095367432,2148200.0,1.7400000095367432
2020-06-30,1.7400000095367432,1.7400000095367432,1.7400000095367432,1.7400000095367432,0.0,1.7400000095367432
2020-07-01,1.8300000429153442,1.7400000095367432,1.7400000095367432,1.8300000429153442,8972491.0,1.8300000429153442
2020-07-02,1.9199999570846558,1.8700000047683716,1.9199999570846558,1.9199999570846558,3777001.0,1.9199999570846558
2020-07-03,1.9500000476837158,1.8200000524520874,1.8799999952316284,1.8600000143051147,13091303.0,1.8600000143051147
2020-07-06,1.9500000476837158,1.8700000047683716,1.8799999952316284,1.9500000476837158,6667919.0,1.9500000476837158
2020-07-07,2.009999990463257,1.850000023841858,1.9900000095367432,1.850000023841858,11700424.0,1.850000023841858
2020-07-08,1.8799999952316284,1.7699999809265137,1.8300000429153442,1.8300000429153442,8327902.0,1.8300000429153442
2020-07-09,1.8600000143051147,1.7799999713897705,1.8200000524520874,1.850000023841858,8065483.0,1.850000023841858
2020-07-10,1.8600000143051147,1.7899999618530273,1.850000023841858,1.7899999618530273,7579200.0,1.7899999618530273
2020-07-13,1.7999999523162842,1.75,1.7899999618530273,1.7899999618530273,7679811.0,1.7899999618530273
2020-07-14,1.7899999618530273,1.7000000476837158,1.7799999713897705,1.75,7243806.0,1.75
2020-07-15,1.7599999904632568,1.7100000381469727,1.75,1.7200000286102295,4750401.0,1.7200000286102295
2020-07-16,1.809999942779541,1.7000000476837158,1.7300000190734863,1.809999942779541,12635522.0,1.809999942779541
2020-07-17,1.8300000429153442,1.7200000286102295,1.809999942779541,1.7300000190734863,10189552.0,1.7300000190734863
2020-07-20,1.7599999904632568,1.7000000476837158,1.7100000381469727,1.7400000095367432,4835800.0,1.7400000095367432
2020-07-21,1.7699999809265137,1.7000000476837158,1.7300000190734863,1.7400000095367432,5729482.0,1.7400000095367432
2020-07-22,1.7599999904632568,1.7100000381469727,1.75,1.7200000286102295,5826980.0,1.7200000286102295
2020-07-23,1.7200000286102295,1.6399999856948853,1.7100000381469727,1.690000057220459,7191710.0,1.690000057220459
2020-07-24,1.7300000190734863,1.6100000143051147,1.690000057220459,1.6100000143051147,7679720.0,1.6100000143051147
2020-07-27,1.6399999856948853,1.600000023841858,1.6200000047683716,1.6299999952316284,5574951.0,1.6299999952316284
2020-07-28,1.7100000381469727,1.6200000047683716,1.6299999952316284,1.7100000381469727,5074650.0,1.7100000381469727
2020-07-29,1.75,1.6799999475479126,1.7100000381469727,1.7100000381469727,5518251.0,1.7100000381469727
2020-07-30,1.7899999618530273,1.690000057220459,1.7000000476837158,1.7200000286102295,5650852.0,1.7200000286102295
2020-07-31,1.7300000190734863,1.6799999475479126,1.7200000286102295,1.7200000286102295,5988551.0,1.7200000286102295
2020-08-03,1.7699999809265137,1.7200000286102295,1.7200000286102295,1.7300000190734863,5486952.0,1.7300000190734863
2020-08-04,1.8200000524520874,1.7300000190734863,1.7400000095367432,1.8200000524520874,12316039.0,1.8200000524520874
2020-08-05,1.909999966621399,1.7699999809265137,1.809999942779541,1.909999966621399,12043786.0,1.909999966621399
2020-08-06,2.009999990463257,1.850000023841858,1.899999976158142,2.009999990463257,14385984.0,2.009999990463257
2020-08-07,2.109999895095825,2.0799999237060547,2.0799999237060547,2.109999895095825,9240221.0,2.109999895095825
2020-08-10,2.1600000858306885,2.0,2.069999933242798,2.0,11355626.0,2.0
2020-08-11,1.9800000190734863,1.909999966621399,1.9700000286102295,1.9199999570846558,7522212.0,1.9199999570846558
2020-08-12,2.0199999809265137,1.899999976158142,1.899999976158142,2.0199999809265137,7547388.0,2.0199999809265137
2020-08-13,2.119999885559082,2.0299999713897705,2.049999952316284,2.119999885559082,4535901.0,2.119999885559082
2020-08-14,2.2300000190734863,2.1700000762939453,2.200000047683716,2.2300000190734863,4418060.0,2.2300000190734863
2020-08-17,2.3399999141693115,2.119999885559082,2.3399999141693115,2.200000047683716,13853570.0,2.200000047683716
2020-08-18,2.309999942779541,2.1500000953674316,2.2100000381469727,2.309999942779541,6086869.0,2.309999942779541
2020-08-19,2.390000104904175,2.190000057220459,2.319999933242798,2.190000057220459,11213291.0,2.190000057220459
2020-08-20,2.190000057220459,2.0899999141693115,2.130000114440918,2.119999885559082,6532882.0,2.119999885559082
2020-08-21,2.2300000190734863,2.109999895095825,2.109999895095825,2.2300000190734863,5733095.0,2.2300000190734863
2020-08-24,2.3399999141693115,2.3399999141693115,2.3399999141693115,2.3399999141693115,955112.0,2.3399999141693115
2020-08-25,2.4600000381469727,2.2300000190734863,2.4600000381469727,2.390000104904175,13284612.0,2.390000104904175
2020-08-26,2.440000057220459,2.2799999713897705,2.359999895095825,2.299999952316284,6984510.0,2.299999952316284
2020-08-27,2.2300000190734863,2.190000057220459,2.190000057220459,2.190000057220459,10133800.0,2.190000057220459
2020-08-28,2.25,2.140000104904175,2.1700000762939453,2.200000047683716,5706886.0,2.200000047683716
2020-08-31,2.180000066757202,2.0899999141693115,2.180000066757202,2.0899999141693115,5936650.0,2.0899999141693115
2020-09-01,2.1500000953674316,2.0199999809265137,2.0899999141693115,2.0999999046325684,5319507.0,2.0999999046325684
2020-09-02,2.1700000762939453,2.0399999618530273,2.0999999046325684,2.0799999237060547,4821202.0,2.0799999237060547
2020-09-03,2.0999999046325684,2.0299999713897705,2.069999933242798,2.069999933242798,3383952.0,2.069999933242798
2020-09-04,2.140000104904175,2.0199999809265137,2.0299999713897705,2.0799999237060547,3569500.0,2.0799999237060547
2020-09-07,2.109999895095825,2.0199999809265137,2.069999933242798,2.0199999809265137,4028400.0,2.0199999809265137
2020-09-08,2.119999885559082,2.009999990463257,2.0299999713897705,2.0999999046325684,4578819.0,2.0999999046325684
2020-09-09,2.0899999141693115,2.0199999809265137,2.0899999141693115,2.049999952316284,3163318.0,2.049999952316284
2020-09-10,2.119999885559082,2.009999990463257,2.069999933242798,2.0199999809265137,3799078.0,2.0199999809265137
2020-09-11,2.0299999713897705,1.9199999570846558,2.0,1.9299999475479126,6812528.0,1.9299999475479126
2020-09-14,1.9500000476837158,1.8600000143051147,1.9199999570846558,1.899999976158142,2719889.0,1.899999976158142
2020-09-15,1.9500000476837158,1.8899999856948853,1.909999966621399,1.899999976158142,2811908.0,1.899999976158142
2020-09-16,1.9700000286102295,1.8899999856948853,1.909999966621399,1.9199999570846558,3690550.0,1.9199999570846558
2020-09-17,1.9500000476837158,1.8700000047683716,1.909999966621399,1.8799999952316284,2610419.0,1.8799999952316284
2020-09-18,1.9600000381469727,1.8799999952316284,1.8799999952316284,1.909999966621399,2564405.0,1.909999966621399
2020-09-21,1.9800000190734863,1.8700000047683716,1.899999976158142,1.9600000381469727,3367800.0,1.9600000381469727
2020-09-22,2.0,1.9299999475479126,1.9500000476837158,1.940000057220459,2890700.0,1.940000057220459
2020-09-23,1.9700000286102295,1.909999966621399,1.940000057220459,1.909999966621399,2279105.0,1.909999966621399
2020-09-24,1.899999976158142,1.809999942779541,1.899999976158142,1.809999942779541,5699800.0,1.809999942779541
2020-09-25,1.8200000524520874,1.7200000286102295,1.809999942779541,1.7999999523162842,3930001.0,1.7999999523162842
2020-09-28,1.840000033378601,1.7599999904632568,1.7899999618530273,1.7799999713897705,3127410.0,1.7799999713897705
2020-09-29,1.809999942779541,1.7699999809265137,1.7799999713897705,1.7899999618530273,2027099.0,1.7899999618530273
2020-09-30,1.840000033378601,1.7599999904632568,1.7999999523162842,1.7999999523162842,3280400.0,1.7999999523162842
2020-10-09,1.840000033378601,1.7999999523162842,1.8300000429153442,1.8300000429153442,2060364.0,1.8300000429153442
2020-10-12,1.8799999952316284,1.8200000524520874,1.8300000429153442,1.8700000047683716,2032478.0,1.8700000047683716
2020-10-13,1.8899999856948853,1.850000023841858,1.8700000047683716,1.8700000047683716,2158110.0,1.8700000047683716
2020-10-14,1.8799999952316284,1.840000033378601,1.8799999952316284,1.840000033378601,1542505.0,1.840000033378601
2020-10-15,1.850000023841858,1.7999999523162842,1.840000033378601,1.7999999523162842,1878300.0,1.7999999523162842
2020-10-16,1.8899999856948853,1.7999999523162842,1.809999942779541,1.8899999856948853,3498401.0,1.8899999856948853
2020-10-19,1.9600000381469727,1.8799999952316284,1.8899999856948853,1.909999966621399,3541516.0,1.909999966621399
2020-10-20,1.9199999570846558,1.8600000143051147,1.9199999570846558,1.899999976158142,2244205.0,1.899999976158142
2020-10-21,1.909999966621399,1.850000023841858,1.8899999856948853,1.8700000047683716,1315600.0,1.8700000047683716
2020-10-22,1.8700000047683716,1.8200000524520874,1.8700000047683716,1.840000033378601,1513900.0,1.840000033378601
2020-10-23,1.8600000143051147,1.7799999713897705,1.850000023841858,1.7999999523162842,1507600.0,1.7999999523162842
2020-10-26,1.8200000524520874,1.7599999904632568,1.7899999618530273,1.7599999904632568,2218500.0,1.7599999904632568
2020-10-27,1.7699999809265137,1.7100000381469727,1.75,1.75,2156300.0,1.75