Date,High,Low,Open,Close,Volume,Adj Close
2010-01-04,9.706669807434082,9.266670227050781,9.266670227050781,9.506669998168945,20582625.0,9.506669998168945
2010-01-05,9.619999885559082,9.319999694824219,9.319999694824219,9.4399995803833,16471356.0,9.4399995803833
2010-01-06,9.533329963684082,9.333330154418945,9.34000015258789,9.42667007446289,18773127.0,9.42667007446289
2010-01-07,9.42667007446289,8.866669654846191,9.286669731140137,8.906669616699219,15647048.0,8.906669616699219
2010-01-08,9.166669845581055,8.800000190734863,8.859999656677246,8.966670036315918,6286914.0,8.966670036315918
2010-01-11,9.0600004196167,8.75333023071289,9.033329963684082,8.760000228881836,7560406.0,8.760000228881836
2010-01-12,9.006669998168945,8.680000305175781,8.739999771118164,8.933329582214355,10931962.0,8.933329582214355
2010-01-13,9.319999694824219,8.673330307006836,8.766670227050781,9.279999732971191,11819304.0,9.279999732971191
2010-01-14,9.533329963684082,9.166669845581055,9.199999809265137,9.42667007446289,16772721.0,9.42667007446289
2010-01-15,9.666669845581055,9.273329734802246,9.493330001831055,9.586669921875,13234830.0,9.586669921875
2010-01-18,9.786669731140137,9.520000457763672,9.600000381469727,9.760000228881836,10182922.0,9.760000228881836
2010-01-19,10.300000190734863,9.613329887390137,9.766670227050781,10.239999771118164,15498574.0,10.239999771118164
2010-01-20,10.466699600219727,10.053299903869629,10.153300285339355,10.286700248718262,18445490.0,10.286700248718262
2010-01-21,11.26669979095459,10.0733003616333,10.0733003616333,10.966699600219727,16414468.0,10.966699600219727
2010-01-22,11.300000190734863,10.566699981689453,10.946700096130371,10.726699829101562,17072222.0,10.726699829101562
2010-01-25,10.720000267028809,9.933329582214355,10.66670036315918,9.960000038146973,11308828.0,9.960000038146973
2010-01-26,10.199999809265137,9.706669807434082,9.953330039978027,10.173299789428711,12455163.0,10.173299789428711
2010-01-27,11.193300247192383,10.0,10.16670036315918,10.84000015258789,16414130.0,10.84000015258789
2010-01-28,11.193300247192383,10.566699981689453,10.826700210571289,10.859999656677246,15113931.0,10.859999656677246
2010-01-29,11.5600004196167,10.66670036315918,10.979999542236328,11.300000190734863,16212699.0,11.300000190734863
2010-02-01,11.646699905395508,11.066699981689453,11.16670036315918,11.086700439453125,15403206.0,11.086700439453125
2010-02-02,11.33329963684082,10.73330020904541,11.133299827575684,10.806699752807617,16611219.0,10.806699752807617
2010-02-03,11.119999885559082,10.406700134277344,10.813300132751465,10.966699600219727,9740974.0,10.966699600219727
2010-02-04,11.093299865722656,10.713299751281738,10.960000038146973,10.846699714660645,10061030.0,10.846699714660645
2010-02-05,10.800000190734863,9.866669654846191,10.800000190734863,10.433300018310547,12124524.0,10.433300018310547
2010-02-08,10.699999809265137,10.199999809265137,10.446700096130371,10.226699829101562,5171670.0,10.226699829101562
2010-02-09,10.866700172424316,10.0,10.0,10.853300094604492,9842614.0,10.853300094604492
2010-02-10,11.653300285339355,10.786700248718262,10.786700248718262,11.613300323486328,19725650.0,11.613300323486328
2010-02-11,11.526700019836426,11.100000381469727,11.526700019836426,11.119999885559082,12447888.0,11.119999885559082
2010-02-12,11.466699600219727,10.933300018310547,10.933300018310547,11.199999809265137,4217752.0,11.199999809265137
2010-02-22,11.399999618530273,11.119999885559082,11.199999809265137,11.140000343322754,3574226.0,11.140000343322754
2010-02-23,11.65999984741211,11.013299942016602,11.100000381469727,11.486700057983398,8590020.0,11.486700057983398
2010-02-24,11.873299598693848,11.33329963684082,11.453300476074219,11.76669979095459,8866988.0,11.76669979095459
2010-02-25,11.853300094604492,11.633299827575684,11.720000267028809,11.680000305175781,11708620.0,11.680000305175781
2010-02-26,12.586700439453125,11.60669994354248,11.66670036315918,12.293299674987793,12974140.0,12.293299674987793
2010-03-01,12.66670036315918,12.086700439453125,12.26669979095459,12.366700172424316,11470388.0,12.366700172424316
2010-03-02,12.466699600219727,12.013299942016602,12.326700210571289,12.26669979095459,6871702.0,12.26669979095459
2010-03-03,12.633299827575684,12.119999885559082,12.119999885559082,12.273300170898438,7208145.0,12.273300170898438
2010-03-04,12.4399995803833,11.699999809265137,12.313300132751465,11.779999732971191,8240860.0,11.779999732971191
2010-03-05,11.960000038146973,11.633299827575684,11.779999732971191,11.726699829101562,4446321.0,11.726699829101562
2010-03-08,11.866700172424316,11.406700134277344,11.73330020904541,11.779999732971191,4056034.0,11.779999732971191
2010-03-09,12.199999809265137,11.633299827575684,11.786700248718262,12.193300247192383,4887422.0,12.193300247192383
2010-03-10,12.359999656677246,12.006699562072754,12.199999809265137,12.199999809265137,5448308.0,12.199999809265137
2010-03-11,12.319999694824219,12.013299942016602,12.180000305175781,12.053299903869629,2620900.0,12.053299903869629
2010-03-12,12.16670036315918,11.680000305175781,12.100000381469727,11.699999809265137,3844080.0,11.699999809265137
2010-03-15,11.859999656677246,11.5,11.706700325012207,11.720000267028809,2677755.0,11.720000267028809
2010-03-16,11.886699676513672,11.66670036315918,11.720000267028809,11.760000228881836,2875797.0,11.760000228881836
2010-03-17,12.16670036315918,11.779999732971191,11.779999732971191,12.133299827575684,4181408.0,12.133299827575684
2010-03-18,12.26669979095459,11.880000114440918,12.173299789428711,11.899999618530273,3354044.0,11.899999618530273
2010-03-19,11.933300018310547,11.633299827575684,11.866700172424316,11.76669979095459,4239012.0,11.76669979095459
2010-03-22,12.226699829101562,11.60669994354248,11.726699829101562,12.140000343322754,6009228.0,12.140000343322754
2010-03-23,12.253299713134766,11.753299713134766,12.146699905395508,11.806699752807617,4165946.0,11.806699752807617
2010-03-24,11.866700172424316,11.73330020904541,11.746700286865234,11.760000228881836,3538742.0,11.760000228881836
2010-03-25,12.273300170898438,10.806699752807617,11.633299827575684,11.786700248718262,16530508.0,11.786700248718262
2010-03-26,11.600000381469727,11.100000381469727,11.539999961853027,11.306699752807617,7643646.0,11.306699752807617
2010-03-29,11.33329963684082,10.899999618530273,11.199999809265137,11.193300247192383,6053370.0,11.193300247192383
2010-03-30,11.199999809265137,11.0733003616333,11.193300247192383,11.146699905395508,3632331.0,11.146699905395508
2010-03-31,11.39330005645752,11.119999885559082,11.133299827575684,11.273300170898438,4554652.0,11.273300170898438
2010-04-01,11.386699676513672,11.16670036315918,11.306699752807617,11.300000190734863,4931883.0,11.300000190734863
2010-04-02,11.326700210571289,11.100000381469727,11.326700210571289,11.140000343322754,4699720.0,11.140000343322754
2010-04-06,11.399999618530273,11.0,11.140000343322754,11.353300094604492,5765115.0,11.353300094604492
2010-04-07,11.786700248718262,11.23330020904541,11.359999656677246,11.65999984741211,11476155.0,11.65999984741211
2010-04-08,11.866700172424316,11.539999961853027,11.66670036315918,11.586700439453125,7203380.0,11.586700439453125
2010-04-09,11.726699829101562,11.413299560546875,11.593299865722656,11.513299942016602,4085754.0,11.513299942016602
2010-04-12,11.506699562072754,11.133299827575684,11.506699562072754,11.33329963684082,6821085.0,11.33329963684082
2010-04-13,11.466699600219727,10.800000190734863,11.26669979095459,11.186699867248535,3861357.0,11.186699867248535
2010-04-14,11.180000305175781,10.899999618530273,11.180000305175781,11.093299865722656,4620084.0,11.093299865722656
2010-04-15,11.300000190734863,11.066699981689453,11.093299865722656,11.213299751281738,3941092.0,11.213299751281738
2010-04-16,11.260000228881836,10.866700172424316,11.226699829101562,11.006699562072754,4431712.0,11.006699562072754
2010-04-19,11.006699562072754,10.23330020904541,11.006699562072754,10.399999618530273,6456716.0,10.399999618530273
2010-04-20,10.533300399780273,10.206700325012207,10.399999618530273,10.4399995803833,2924997.0,10.4399995803833
2010-04-21,10.626700401306152,10.273300170898438,10.399999618530273,10.586700439453125,4588602.0,10.586700439453125
2010-04-22,10.586700439453125,10.586700439453125,10.586700439453125,10.586700439453125,0.0,10.586700439453125
2010-04-23,11.326700210571289,10.66670036315918,10.66670036315918,11.033300399780273,6571352.0,11.033300399780273
2010-04-26,11.300000190734863,10.920000076293945,11.066699981689453,10.993300437927246,3738963.0,10.993300437927246
2010-04-27,11.039999961853027,10.453300476074219,10.946700096130371,10.640000343322754,3087162.0,10.640000343322754
2010-04-28,10.800000190734863,10.239999771118164,10.460000038146973,10.673299789428711,2637504.0,10.673299789428711
2010-04-29,11.066699981689453,10.65999984741211,10.65999984741211,10.76669979095459,3256054.0,10.76669979095459
2010-04-30,10.739999771118164,10.34000015258789,10.673299789428711,10.506699562072754,1886090.0,10.506699562072754
2010-05-04,10.399999618530273,9.966670036315918,10.399999618530273,10.16670036315918,2946508.0,10.16670036315918
2010-05-05,10.473299980163574,9.866669654846191,10.053299903869629,10.460000038146973,2307074.0,10.460000038146973
2010-05-06,10.653300285339355,10.140000343322754,10.493300437927246,10.16670036315918,2002038.0,10.16670036315918
2010-05-07,10.199999809265137,9.899999618530273,9.933329582214355,10.086700439453125,2149522.0,10.086700439453125
2010-05-10,10.326700210571289,9.966670036315918,9.966670036315918,10.213299751281738,1844672.0,10.213299751281738
2010-05-11,10.453300476074219,10.053299903869629,10.34000015258789,10.180000305175781,2424648.0,10.180000305175781
2010-05-12,10.199999809265137,9.606670379638672,10.180000305175781,9.619999885559082,2837956.0,9.619999885559082
2010-05-13,9.906669616699219,9.166669845581055,9.566670417785645,9.826669692993164,3245512.0,9.826669692993164
2010-05-14,10.66670036315918,9.726670265197754,9.833330154418945,10.433300018310547,3759694.0,10.433300018310547
2010-05-17,10.633299827575684,10.119999885559082,10.399999618530273,10.133299827575684,3298126.0,10.133299827575684
2010-05-18,10.366700172424316,10.006699562072754,10.133299827575684,10.313300132751465,2058344.0,10.313300132751465
2010-05-19,10.386699676513672,10.126700401306152,10.366700172424316,10.186699867248535,2976867.0,10.186699867248535
2010-05-20,10.313300132751465,9.993330001831055,10.16670036315918,10.199999809265137,2249638.0,10.199999809265137
2010-05-21,10.319999694824219,9.833330154418945,9.933329582214355,10.300000190734863,2323394.0,10.300000190734863
2010-05-24,10.773300170898438,10.366700172424316,10.366700172424316,10.673299789428711,3996264.0,10.673299789428711
2010-05-25,10.633299827575684,10.399999618530273,10.633299827575684,10.413299560546875,3305132.0,10.413299560546875
2010-05-26,11.300000190734863,10.460000038146973,10.553299903869629,10.979999542236328,8280982.0,10.979999542236328
2010-05-27,11.066699981689453,10.566699981689453,10.913299560546875,11.046699523925781,6141776.0,11.046699523925781
2010-05-28,11.180000305175781,10.699999809265137,11.066699981689453,10.813300132751465,4188252.0,10.813300132751465
2010-05-31,10.84000015258789,10.16670036315918,10.819999694824219,10.239999771118164,3717538.0,10.239999771118164
2010-06-01,10.353300094604492,10.039999961853027,10.039999961853027,10.153300285339355,2983922.0,10.153300285339355
2010-06-02,10.253299713134766,10.0,10.153300285339355,10.180000305175781,1753148.0,10.180000305175781
2010-06-03,10.286700248718262,10.039999961853027,10.133299827575684,10.066699981689453,2279306.0,10.066699981689453
2010-06-04,10.053299903869629,9.886670112609863,9.933329582214355,10.006699562072754,1677504.0,10.006699562072754
2010-06-07,9.933329582214355,9.673330307006836,9.933329582214355,9.760000228881836,2491514.0,9.760000228881836
2010-06-08,9.920000076293945,9.666669845581055,9.666669845581055,9.826669692993164,1196570.0,9.826669692993164
2010-06-09,10.066699981689453,9.766670227050781,9.866669654846191,10.026700019836426,1917810.0,10.026700019836426
2010-06-10,10.866700172424316,10.133299827575684,10.300000190734863,10.5600004196167,8463996.0,10.5600004196167
2010-06-11,10.726699829101562,10.26669979095459,10.533300399780273,10.420000076293945,3674655.0,10.420000076293945
2010-06-15,10.420000076293945,10.420000076293945,10.420000076293945,10.420000076293945,0.0,10.420000076293945
2010-06-17,10.466699600219727,10.133299827575684,10.399999618530273,10.140000343322754,3045042.0,10.140000343322754
2010-06-18,10.286700248718262,9.806670188903809,10.126700401306152,9.826669692993164,2610710.0,9.826669692993164
2010-06-21,10.006699562072754,9.666669845581055,9.773329734802246,9.953330039978027,2353830.0,9.953330039978027
2010-06-22,10.100000381469727,9.880000114440918,9.966670036315918,10.053299903869629,2422040.0,10.053299903869629
2010-06-23,10.066699981689453,9.680000305175781,10.053299903869629,9.766670227050781,2246914.0,9.766670227050781
2010-06-24,9.84000015258789,9.626669883728027,9.75333023071289,9.65999984741211,1909959.0,9.65999984741211
2010-06-25,9.726670265197754,9.239999771118164,9.680000305175781,9.5,4194134.0,9.5
2010-06-28,9.57332992553711,9.25333023071289,9.566670417785645,9.34000015258789,2459672.0,9.34000015258789
2010-06-29,9.433329582214355,9.033329963684082,9.279999732971191,9.126669883728027,2351433.0,9.126669883728027
2010-06-30,9.386670112609863,8.453330039978027,9.113329887390137,9.260000228881836,3991052.0,9.260000228881836
2010-07-01,9.386670112609863,9.079999923706055,9.333330154418945,9.333330154418945,2186946.0,9.333330154418945
2010-07-02,9.373330116271973,8.866669654846191,9.233329772949219,9.313329696655273,2270116.0,9.313329696655273
2010-07-05,9.373330116271973,9.039999961853027,9.039999961853027,9.313329696655273,2783642.0,9.313329696655273
2010-07-06,9.626669883728027,9.206669807434082,9.206669807434082,9.406669616699219,4905324.0,9.406669616699219
2010-07-07,9.5600004196167,9.233329772949219,9.313329696655273,9.466670036315918,5174958.0,9.466670036315918
2010-07-08,9.5600004196167,9.366669654846191,9.366669654846191,9.420000076293945,3138003.0,9.420000076293945
2010-07-09,9.566670417785645,9.3533296585083,9.373330116271973,9.539999961853027,3959426.0,9.539999961853027
2010-07-12,9.633330345153809,9.466670036315918,9.466670036315918,9.5600004196167,3863418.0,9.5600004196167
2010-07-13,9.593330383300781,9.306670188903809,9.393329620361328,9.399999618530273,3211580.0,9.399999618530273
2010-07-14,9.653329849243164,9.34000015258789,9.34000015258789,9.513330459594727,3275344.0,9.513330459594727
2010-07-15,10.100000381469727,9.433329582214355,9.433329582214355,9.819999694824219,10943836.0,9.819999694824219
2010-07-16,10.586700439453125,9.553330421447754,9.680000305175781,10.446700096130371,13987590.0,10.446700096130371
2010-07-19,10.5600004196167,9.966670036315918,10.186699867248535,10.486700057983398,15806940.0,10.486700057983398
2010-07-20,10.853300094604492,10.26669979095459,10.39330005645752,10.526700019836426,15024393.0,10.526700019836426
2010-07-21,10.520000457763672,10.206700325012207,10.366700172424316,10.239999771118164,9874911.0,10.239999771118164
2010-07-22,10.33329963684082,10.10669994354248,10.10669994354248,10.293299674987793,6426734.0,10.293299674987793
2010-07-23,10.359999656677246,10.146699905395508,10.293299674987793,10.293299674987793,5497326.0,10.293299674987793
2010-07-26,10.433300018310547,10.186699867248535,10.33329963684082,10.433300018310547,6579894.0,10.433300018310547
2010-07-27,10.586700439453125,10.300000190734863,10.386699676513672,10.533300399780273,7898030.0,10.533300399780273
2010-07-28,10.726699829101562,10.4399995803833,10.526700019836426,10.653300285339355,9633942.0,10.653300285339355
2010-07-29,10.73330020904541,10.399999618530273,10.633299827575684,10.513299942016602,7394686.0,10.513299942016602
2010-07-30,10.513299942016602,10.246700286865234,10.506699562072754,10.313300132751465,5587168.0,10.313300132751465
2010-08-02,10.433300018310547,10.23330020904541,10.23330020904541,10.386699676513672,4783778.0,10.386699676513672
2010-08-03,10.5,10.180000305175781,10.433300018310547,10.193300247192383,5353210.0,10.193300247192383
2010-08-04,10.386699676513672,10.079999923706055,10.180000305175781,10.366700172424316,4952463.0,10.366700172424316
2010-08-05,10.460000038146973,10.253299713134766,10.366700172424316,10.286700248718262,4421529.0,10.286700248718262
2010-08-06,10.366700172424316,10.133299827575684,10.319999694824219,10.353300094604492,4761387.0,10.353300094604492
2010-08-09,10.800000190734863,10.366700172424316,10.399999618530273,10.800000190734863,11636568.0,10.800000190734863
2010-08-10,10.89330005645752,10.260000228881836,10.800000190734863,10.273300170898438,8242748.0,10.273300170898438
2010-08-11,10.386699676513672,10.186699867248535,10.199999809265137,10.306699752807617,4054946.0,10.306699752807617
2010-08-12,10.279999732971191,9.866669654846191,10.180000305175781,9.886670112609863,4844428.0,9.886670112609863
2010-08-13,10.066699981689453,9.706669807434082,9.993330001831055,10.0600004196167,3913038.0,10.0600004196167
2010-08-16,10.260000228881836,10.006699562072754,10.079999923706055,10.23330020904541,3653574.0,10.23330020904541
2010-08-17,10.460000038146973,10.199999809265137,10.199999809265137,10.446700096130371,6026246.0,10.446700096130371
2010-08-18,10.533300399780273,10.23330020904541,10.533300399780273,10.300000190734863,4233993.0,10.300000190734863
2010-08-19,10.39330005645752,10.199999809265137,10.279999732971191,10.23330020904541,4908873.0,10.23330020904541
2010-08-20,10.239999771118164,9.833330154418945,10.226699829101562,9.859999656677246,4775998.0,9.859999656677246
2010-08-23,9.986669540405273,9.779999732971191,9.786669731140137,9.893329620361328,2414036.0,9.893329620361328
2010-08-24,10.186699867248535,9.800000190734863,9.893329620361328,10.119999885559082,3617716.0,10.119999885559082
2010-08-25,10.093299865722656,9.800000190734863,10.0,9.819999694824219,2942114.0,9.819999694824219
2010-08-26,9.920000076293945,9.640000343322754,9.846670150756836,9.813329696655273,6846645.0,9.813329696655273
2010-08-27,9.880000114440918,9.673330307006836,9.813329696655273,9.8533296585083,3032463.0,9.8533296585083
2010-08-30,9.986669540405273,9.793330192565918,9.859999656677246,9.946669578552246,4072448.0,9.946669578552246
2010-08-31,9.973329544067383,9.813329696655273,9.973329544067383,9.893329620361328,3173570.0,9.893329620361328
2010-09-01,10.113300323486328,9.74666976928711,9.933329582214355,9.8533296585083,4742626.0,9.8533296585083
2010-09-02,10.0,9.773329734802246,9.8533296585083,9.880000114440918,3566852.0,9.880000114440918
2010-09-03,10.0,9.800000190734863,9.92667007446289,9.993330001831055,4662471.0,9.993330001831055
2010-09-06,10.10669994354248,9.873330116271973,10.0733003616333,10.053299903869629,5566784.0,10.053299903869629
2010-09-07,10.053299903869629,9.913330078125,10.053299903869629,9.953330039978027,4038626.0,9.953330039978027
2010-09-08,10.313300132751465,9.880000114440918,9.880000114440918,10.26669979095459,10068970.0,10.26669979095459
2010-09-09,10.380000114440918,10.053299903869629,10.133299827575684,10.086700439453125,6866058.0,10.086700439453125
2010-09-10,10.119999885559082,9.739999771118164,10.026700019836426,9.92667007446289,4490259.0,9.92667007446289
2010-09-13,10.066699981689453,9.806670188903809,9.920000076293945,9.986669540405273,3691682.0,9.986669540405273
2010-09-14,10.986700057983398,9.966670036315918,9.966670036315918,10.986700057983398,15761271.0,10.986700057983398
2010-09-15,11.66670036315918,10.933300018310547,11.5,11.066699981689453,34315587.0,11.066699981689453
2010-09-16,10.993300437927246,10.199999809265137,10.813300132751465,10.433300018310547,15695670.0,10.433300018310547
2010-09-17,10.406700134277344,10.133299827575684,10.34000015258789,10.193300247192383,8042790.0,10.193300247192383
2010-09-20,10.413299560546875,10.0,10.186699867248535,10.126700401306152,5559890.0,10.126700401306152
2010-09-21,10.23330020904541,9.806670188903809,10.15999984741211,9.993330001831055,4978268.0,9.993330001831055
2010-09-27,10.119999885559082,9.800000190734863,10.0,10.10669994354248,5132844.0,10.10669994354248
2010-09-28,10.173299789428711,9.899999618530273,10.133299827575684,9.913330078125,4554212.0,9.913330078125
2010-09-29,9.993330001831055,9.733329772949219,9.893329620361328,9.899999618530273,4438736.0,9.899999618530273
2010-09-30,9.9399995803833,9.75333023071289,9.800000190734863,9.873330116271973,3454587.0,9.873330116271973
2010-10-08,10.173299789428711,9.920000076293945,9.920000076293945,10.146699905395508,5567088.0,10.146699905395508
2010-10-11,10.526700019836426,10.10669994354248,10.153300285339355,10.479999542236328,9902988.0,10.479999542236328
2010-10-12,10.493300437927246,10.239999771118164,10.366700172424316,10.366700172424316,7291472.0,10.366700172424316
2010-10-13,10.713299751281738,10.293299674987793,10.366700172424316,10.473299980163574,7888524.0,10.473299980163574
2010-10-14,10.306699752807617,10.0,10.286700248718262,10.006699562072754,7387870.0,10.006699562072754
2010-10-15,10.0733003616333,9.733329772949219,9.920000076293945,9.933329582214355,6124062.0,9.933329582214355
2010-10-18,9.953330039978027,9.553330421447754,9.819999694824219,9.673330307006836,5545242.0,9.673330307006836
2010-10-19,9.993330001831055,9.633330345153809,9.666669845581055,9.953330039978027,3068337.0,9.953330039978027
2010-10-20,9.933329582214355,9.640000343322754,9.733329772949219,9.819999694824219,4078472.0,9.819999694824219
2010-10-21,10.086700439453125,9.826669692993164,9.826669692993164,10.013299942016602,5318190.0,10.013299942016602
2010-10-22,10.086700439453125,9.84000015258789,10.013299942016602,9.946669578552246,5051482.0,9.946669578552246
2010-10-25,10.886699676513672,9.873330116271973,9.9399995803833,10.73330020904541,13835463.0,10.73330020904541
2010-10-26,10.699999809265137,10.380000114440918,10.699999809265137,10.433300018310547,10560050.0,10.433300018310547
2010-10-27,10.65999984741211,10.239999771118164,10.433300018310547,10.246700286865234,8922177.0,10.246700286865234
2010-10-28,10.566699981689453,10.153300285339355,10.246700286865234,10.466699600219727,7258677.0,10.466699600219727
2010-10-29,10.566699981689453,10.153300285339355,10.246700286865234,10.373299598693848,5148646.0,10.373299598693848
2010-11-01,10.819999694824219,10.300000190734863,10.33329963684082,10.633299827575684,9672978.0,10.633299827575684
2010-11-02,11.220000267028809,10.539999961853027,10.760000228881836,10.60669994354248,12463623.0,10.60669994354248
2010-11-03,10.60669994354248,10.146699905395508,10.600000381469727,10.306699752807617,5516546.0,10.306699752807617
2010-11-04,10.486700057983398,10.273300170898438,10.306699752807617,10.433300018310547,4673595.0,10.433300018310547
2010-11-05,10.726699829101562,10.406700134277344,10.539999961853027,10.593299865722656,6408411.0,10.593299865722656
2010-11-08,10.859999656677246,10.533300399780273,10.859999656677246,10.65999984741211,6330602.0,10.65999984741211
2010-11-09,10.786700248718262,10.533300399780273,10.640000343322754,10.786700248718262,8594456.0,10.786700248718262
2010-11-10,11.086700439453125,10.680000305175781,10.753299713134766,10.920000076293945,8962742.0,10.920000076293945
2010-11-11,11.066699981689453,10.5733003616333,10.800000190734863,10.600000381469727,8838489.0,10.600000381469727
2010-11-12,10.586700439453125,9.720000267028809,10.5,9.726670265197754,8398358.0,9.726670265197754
2010-11-15,9.966670036315918,9.673330307006836,9.726670265197754,9.9399995803833,4027875.0,9.9399995803833
2010-11-16,10.0,9.57332992553711,9.933329582214355,9.74666976928711,5993596.0,9.74666976928711
2010-11-17,9.826669692993164,9.666669845581055,9.666669845581055,9.699999809265137,2676088.0,9.699999809265137
2010-11-18,9.946669578552246,9.673330307006836,9.699999809265137,9.800000190734863,1911020.0,9.800000190734863
2010-11-19,10.033300399780273,9.733329772949219,9.786669731140137,10.006699562072754,3619060.0,10.006699562072754
2010-11-22,10.053299903869629,9.873330116271973,9.986669540405273,9.9399995803833,3347936.0,9.9399995803833
2010-11-23,9.966670036315918,9.666669845581055,9.9399995803833,9.786669731140137,2720842.0,9.786669731140137
2010-11-24,9.966670036315918,9.673330307006836,9.673330307006836,9.913330078125,2494276.0,9.913330078125
2010-11-25,10.15999984741211,9.899999618530273,10.0,10.113300323486328,4261190.0,10.113300323486328
2010-11-26,10.053299903869629,9.873330116271973,10.053299903869629,9.946669578552246,2701016.0,9.946669578552246
2010-11-29,10.033300399780273,9.74666976928711,9.920000076293945,9.826669692993164,2038448.0,9.826669692993164
2010-11-30,10.119999885559082,9.533329963684082,9.933329582214355,10.053299903869629,6251212.0,10.053299903869629
2010-12-01,10.433300018310547,9.933329582214355,10.0,10.180000305175781,8043832.0,10.180000305175781
2010-12-02,10.399999618530273,10.033300399780273,10.199999809265137,10.053299903869629,5691040.0,10.053299903869629
2010-12-03,10.33329963684082,10.0,10.0733003616333,10.133299827575684,5333214.0,10.133299827575684
2010-12-06,10.126700401306152,9.699999809265137,10.093299865722656,9.739999771118164,4353194.0,9.739999771118164
2010-12-07,9.833330154418945,9.680000305175781,9.693329811096191,9.819999694824219,2294271.0,9.819999694824219
2010-12-08,9.8533296585083,9.666669845581055,9.766670227050781,9.706669807434082,2740072.0,9.706669807434082
2010-12-09,9.75333023071289,9.553330421447754,9.713330268859863,9.686670303344727,3952788.0,9.686670303344727
2010-12-10,9.733329772949219,9.600000381469727,9.633330345153809,9.713330268859863,2093466.0,9.713330268859863
2010-12-13,9.833330154418945,9.673330307006836,9.720000267028809,9.813329696655273,3987406.0,9.813329696655273
2010-12-14,9.893329620361328,9.713330268859863,9.8533296585083,9.813329696655273,3065020.0,9.813329696655273
2010-12-15,9.899999618530273,9.739999771118164,9.826669692993164,9.786669731140137,3159994.0,9.786669731140137
2010-12-16,9.786669731140137,9.653329849243164,9.739999771118164,9.673330307006836,3467938.0,9.673330307006836
2010-12-17,9.773329734802246,9.613329887390137,9.653329849243164,9.766670227050781,2476486.0,9.766670227050781
2010-12-20,9.800000190734863,9.520000457763672,9.793330192565918,9.566670417785645,3006172.0,9.566670417785645
2010-12-21,9.65999984741211,9.553330421447754,9.566670417785645,9.653329849243164,1899849.0,9.653329849243164
2010-12-22,9.673330307006836,9.420000076293945,9.65999984741211,9.460000038146973,3629688.0,9.460000038146973
2010-12-23,9.5600004196167,9.393329620361328,9.4399995803833,9.420000076293945,2003542.0,9.420000076293945
2010-12-24,9.393329620361328,9.0,9.393329620361328,9.093330383300781,3985026.0,9.093330383300781
2010-12-27,9.306670188903809,8.800000190734863,9.026670455932617,8.826669692993164,2399528.0,8.826669692993164
2010-12-28,8.993330001831055,8.593330383300781,8.833330154418945,8.960000038146973,3172286.0,8.960000038146973
2010-12-29,9.079999923706055,8.826669692993164,8.826669692993164,9.0600004196167,3261621.0,9.0600004196167
2010-12-30,9.033329963684082,8.899999618530273,8.946669578552246,9.0,1432722.0,9.0
2010-12-31,9.226670265197754,8.960000038146973,8.960000038146973,9.079999923706055,1723226.0,9.079999923706055
2011-01-04,9.213330268859863,9.0,9.033329963684082,9.206669807434082,2415232.0,9.206669807434082
2011-01-05,9.333330154418945,9.093330383300781,9.140000343322754,9.199999809265137,5930058.0,9.199999809265137
2011-01-06,9.319999694824219,9.119999885559082,9.319999694824219,9.180000305175781,3664821.0,9.180000305175781
2011-01-07,9.199999809265137,9.053330421447754,9.086669921875,9.066670417785645,1950176.0,9.066670417785645
2011-01-10,9.166669845581055,8.880000114440918,9.0,8.920000076293945,1718583.0,8.920000076293945
2011-01-11,8.986669540405273,8.806670188903809,8.8533296585083,8.866669654846191,1223067.0,8.866669654846191
2011-01-12,9.020000457763672,8.866669654846191,8.866669654846191,9.020000457763672,799358.0,9.020000457763672
2011-01-13,9.066670417785645,8.933329582214355,9.006669998168945,9.006669998168945,3183150.0,9.006669998168945
2011-01-14,9.0,8.800000190734863,9.0,8.819999694824219,968744.0,8.819999694824219
2011-01-17,8.819999694824219,8.600000381469727,8.800000190734863,8.6466703414917,2136512.0,8.6466703414917
2011-01-18,8.866669654846191,8.600000381469727,8.6466703414917,8.8533296585083,1095516.0,8.8533296585083
2011-01-19,9.0,8.779999732971191,8.866669654846191,8.946669578552246,1062482.0,8.946669578552246
2011-01-20,8.946669578552246,8.75333023071289,8.946669578552246,8.819999694824219,1585200.0,8.819999694824219
2011-01-21,8.846670150756836,8.739999771118164,8.813329696655273,8.819999694824219,1012796.0,8.819999694824219
2011-01-24,8.933329582214355,8.699999809265137,8.933329582214355,8.766670227050781,695672.0,8.766670227050781
2011-01-25,8.766670227050781,8.633330345153809,8.766670227050781,8.673330307006836,957598.0,8.673330307006836
2011-01-26,8.800000190734863,8.613329887390137,8.673330307006836,8.779999732971191,514002.0,8.779999732971191
2011-01-27,8.966670036315918,8.633330345153809,8.633330345153809,8.8533296585083,1544523.0,8.8533296585083
2011-01-28,9.0,8.726670265197754,8.726670265197754,8.993330001831055,1343037.0,8.993330001831055
2011-01-31,9.026670455932617,8.886670112609863,8.886670112609863,8.993330001831055,1183746.0,8.993330001831055
2011-02-01,9.133330345153809,8.933329582214355,8.966670036315918,9.0600004196167,1468208.0,9.0600004196167
2011-02-09,9.113329887390137,8.920000076293945,9.046669960021973,9.0,971054.0,9.0
2011-02-10,9.100000381469727,8.966670036315918,9.0,9.07332992553711,1578392.0,9.07332992553711
2011-02-11,9.15999984741211,8.973329544067383,9.15999984741211,9.046669960021973,2886040.0,9.046669960021973
2011-02-14,9.359999656677246,9.033329963684082,9.046669960021973,9.239999771118164,3402696.0,9.239999771118164
2011-02-15,9.333330154418945,9.153329849243164,9.266670227050781,9.180000305175781,2915950.0,9.180000305175781
2011-02-16,9.326669692993164,9.186670303344727,9.186670303344727,9.326669692993164,2416881.0,9.326669692993164
2011-02-17,9.486669540405273,9.193329811096191,9.460000038146973,9.266670227050781,2717565.0,9.266670227050781
2011-02-18,9.726670265197754,9.213330268859863,9.233329772949219,9.600000381469727,6513027.0,9.600000381469727
2011-02-21,9.953330039978027,9.453330039978027,9.566670417785645,9.8533296585083,6875282.0,9.8533296585083
2011-02-22,9.899999618530273,9.453330039978027,9.866669654846191,9.479999542236328,4516815.0,9.479999542236328
2011-02-23,9.633330345153809,9.473329544067383,9.486669540405273,9.553330421447754,2373826.0,9.553330421447754
2011-02-24,9.586669921875,9.399999618530273,9.586669921875,9.479999542236328,2587299.0,9.479999542236328
2011-02-25,9.699999809265137,9.199999809265137,9.5,9.57332992553711,4039770.0,9.57332992553711
2011-02-28,9.600000381469727,9.479999542236328,9.526670455932617,9.553330421447754,2439147.0,9.553330421447754
2011-03-01,9.653329849243164,9.5,9.533329963684082,9.566670417785645,3040652.0,9.566670417785645
2011-03-02,9.993330001831055,9.513330459594727,9.566670417785645,9.786669731140137,7275752.0,9.786669731140137
2011-03-03,9.800000190734863,9.399999618530273,9.760000228881836,9.6466703414917,3573044.0,9.6466703414917
2011-03-04,9.733329772949219,9.4399995803833,9.633330345153809,9.680000305175781,2434118.0,9.680000305175781
2011-03-07,9.720000267028809,9.57332992553711,9.633330345153809,9.619999885559082,3444087.0,9.619999885559082
2011-03-08,9.65999984741211,9.5,9.633330345153809,9.513330459594727,3253288.0,9.513330459594727
2011-03-09,9.579999923706055,9.399999618530273,9.506669998168945,9.466670036315918,3428355.0,9.466670036315918
2011-03-10,9.566670417785645,9.420000076293945,9.5,9.466670036315918,3495952.0,9.466670036315918
2011-03-11,9.513330459594727,9.273329734802246,9.466670036315918,9.293330192565918,5636416.0,9.293330192565918
2011-03-14,9.399999618530273,9.199999809265137,9.293330192565918,9.24666976928711,7534088.0,9.24666976928711
2011-03-15,9.3533296585083,8.866669654846191,9.206669807434082,9.053330421447754,8722965.0,9.053330421447754
2011-03-16,9.24666976928711,9.033329963684082,9.033329963684082,9.15999984741211,6686862.0,9.15999984741211
2011-03-17,9.226670265197754,9.006669998168945,9.15999984741211,9.020000457763672,4124736.0,9.020000457763672
2011-03-18,9.25333023071289,9.033329963684082,9.100000381469727,9.180000305175781,3904954.0,9.180000305175781
2011-03-21,9.24666976928711,8.873330116271973,9.24666976928711,8.920000076293945,5118026.0,8.920000076293945
2011-03-22,9.066670417785645,8.906669616699219,9.0,8.953330039978027,2722336.0,8.953330039978027
2011-03-23,9.026670455932617,8.866669654846191,9.0,8.953330039978027,6373299.0,8.953330039978027
2011-03-24,9.079999923706055,8.866669654846191,8.9399995803833,8.873330116271973,11501792.0,8.873330116271973
2011-03-25,9.166669845581055,8.859999656677246,8.92667007446289,9.0,13954245.0,9.0
2011-03-28,9.300000190734863,9.006669998168945,9.020000457763672,9.220000267028809,12275702.0,9.220000267028809
2011-03-29,9.386670112609863,9.0600004196167,9.226670265197754,9.066670417785645,11698479.0,9.066670417785645
2011-03-30,9.033329963684082,8.680000305175781,9.0,8.873330116271973,8353338.0,8.873330116271973
2011-03-31,8.973329544067383,8.74666976928711,8.806670188903809,8.92667007446289,4918995.0,8.92667007446289
2011-04-01,8.953330039978027,8.800000190734863,8.946669578552246,8.920000076293945,2598960.0,8.920000076293945
2011-04-06,8.866669654846191,8.666669845581055,8.859999656677246,8.813329696655273,4120820.0,8.813329696655273
2011-04-07,8.960000038146973,8.733329772949219,8.859999656677246,8.946669578552246,4127079.0,8.946669578552246
2011-04-08,9.093330383300781,8.833330154418945,8.899999618530273,8.993330001831055,4629626.0,8.993330001831055
2011-04-11,9.020000457763672,8.766670227050781,9.020000457763672,8.793330192565918,3464578.0,8.793330192565918
2011-04-12,8.84000015258789,8.5600004196167,8.806670188903809,8.626669883728027,15222200.0,8.626669883728027
2011-04-13,8.773329734802246,8.373330116271973,8.640000343322754,8.760000228881836,15619972.0,8.760000228881836
2011-04-14,8.760000228881836,8.600000381469727,8.640000343322754,8.65999984741211,6483855.0,8.65999984741211
2011-04-15,8.800000190734863,8.600000381469727,8.666669845581055,8.786669731140137,5530534.0,8.786669731140137
2011-04-18,8.933329582214355,8.666669845581055,8.733329772949219,8.92667007446289,7105248.0,8.92667007446289
2011-04-19,9.020000457763672,8.813329696655273,8.886670112609863,8.899999618530273,6569510.0,8.899999618530273
2011-04-20,8.953330039978027,8.786669731140137,8.953330039978027,8.886670112609863,4391940.0,8.886670112609863
2011-04-21,8.899999618530273,8.786669731140137,8.899999618530273,8.84000015258789,3506178.0,8.84000015258789
2011-04-22,8.873330116271973,8.713330268859863,8.846670150756836,8.739999771118164,3354598.0,8.739999771118164
2011-04-25,8.793330192565918,8.539999961853027,8.666669845581055,8.640000343322754,2999262.0,8.640000343322754
2011-04-26,8.699999809265137,8.520000457763672,8.633330345153809,8.686670303344727,2751228.0,8.686670303344727
2011-04-27,8.74666976928711,8.57332992553711,8.699999809265137,8.693329811096191,2832502.0,8.693329811096191
2011-04-28,8.720000267028809,8.566670417785645,8.666669845581055,8.57332992553711,3122850.0,8.57332992553711
2011-04-29,8.613329887390137,8.399999618530273,8.586669921875,8.579999923706055,2155480.0,8.579999923706055
2011-05-03,8.633330345153809,8.393329620361328,8.633330345153809,8.566670417785645,2213415.0,8.566670417785645
2011-05-04,8.619999885559082,8.393329620361328,8.566670417785645,8.600000381469727,3111732.0,8.600000381469727
2011-05-05,8.65999984741211,8.5,8.65999984741211,8.640000343322754,2392240.0,8.640000343322754
2011-05-06,8.706669807434082,8.506669998168945,8.553330421447754,8.693329811096191,1709019.0,8.693329811096191
2011-05-09,8.766670227050781,8.640000343322754,8.733329772949219,8.720000267028809,2335108.0,8.720000267028809
2011-05-11,8.760000228881836,8.539999961853027,8.760000228881836,8.680000305175781,2912196.0,8.680000305175781
2011-05-12,8.686670303344727,8.5600004196167,8.633330345153809,8.680000305175781,2433866.0,8.680000305175781
2011-05-13,8.886670112609863,8.613329887390137,8.613329887390137,8.8533296585083,3761919.0,8.8533296585083
2011-05-16,8.893329620361328,8.793330192565918,8.8533296585083,8.846670150756836,2932706.0,8.846670150756836
2011-05-17,8.933329582214355,8.800000190734863,8.800000190734863,8.906669616699219,2830190.0,8.906669616699219
2011-05-18,8.966670036315918,8.866669654846191,8.920000076293945,8.906669616699219,2804174.0,8.906669616699219
2011-05-19,8.906669616699219,8.760000228881836,8.906669616699219,8.773329734802246,2625590.0,8.773329734802246
2011-05-20,8.773329734802246,8.680000305175781,8.680000305175781,8.773329734802246,1690200.0,8.773329734802246
2011-05-23,8.75333023071289,8.613329887390137,8.733329772949219,8.686670303344727,3225496.0,8.686670303344727
2011-05-24,8.693329811096191,8.479999542236328,8.593330383300781,8.686670303344727,1644332.0,8.686670303344727
2011-05-25,9.553330421447754,8.686670303344727,8.706669807434082,9.206669807434082,10827058.0,9.206669807434082
2011-05-26,9.346670150756836,8.993330001831055,9.106670379638672,9.013330459594727,6461118.0,9.013330459594727
2011-05-27,9.153329849243164,8.946669578552246,8.953330039978027,9.046669960021973,6207042.0,9.046669960021973
2011-05-30,8.973329544067383,8.260000228881836,8.966670036315918,8.6466703414917,3183274.0,8.6466703414917
2011-05-31,8.65999984741211,8.466670036315918,8.466670036315918,8.613329887390137,2266608.0,8.613329887390137
2011-06-01,8.800000190734863,8.593330383300781,8.606670379638672,8.65999984741211,1850332.0,8.65999984741211
2011-06-02,8.75333023071289,8.466670036315918,8.600000381469727,8.506669998168945,2946784.0,8.506669998168945
2011-06-03,8.826669692993164,8.453330039978027,8.466670036315918,8.766670227050781,2101107.0,8.766670227050781
2011-06-07,8.960000038146973,8.786669731140137,8.786669731140137,8.933329582214355,1973292.0,8.933329582214355
2011-06-08,9.066670417785645,8.893329620361328,8.899999618530273,9.026670455932617,3145640.0,9.026670455932617
2011-06-09,9.093330383300781,8.84000015258789,8.866669654846191,8.846670150756836,1994250.0,8.846670150756836
2011-06-10,8.899999618530273,8.713330268859863,8.84000015258789,8.859999656677246,1012605.0,8.859999656677246
2011-06-13,8.8533296585083,8.686670303344727,8.800000190734863,8.760000228881836,946254.0,8.760000228881836
2011-06-14,8.933329582214355,8.699999809265137,8.706669807434082,8.913330078125,2722329.0,8.913330078125
2011-06-15,8.946669578552246,8.720000267028809,8.859999656677246,8.766670227050781,8069120.0,8.766670227050781
2011-06-16,8.766670227050781,8.533329963684082,8.666669845581055,8.653329849243164,2076776.0,8.653329849243164
2011-06-17,8.726670265197754,8.546669960021973,8.65999984741211,8.680000305175781,3170120.0,8.680000305175781
2011-06-20,8.65999984741211,8.506669998168945,8.579999923706055,8.546669960021973,2342622.0,8.546669960021973
2011-06-21,8.706669807434082,8.533329963684082,8.533329963684082,8.680000305175781,2584926.0,8.680000305175781
2011-06-22,8.800000190734863,8.600000381469727,8.686670303344727,8.733329772949219,5830242.0,8.733329772949219
2011-06-23,8.833330154418945,8.533329963684082,8.733329772949219,8.806670188903809,2740468.0,8.806670188903809
2011-06-24,8.9399995803833,8.680000305175781,8.680000305175781,8.8533296585083,6150912.0,8.8533296585083
2011-06-27,8.899999618530273,8.786669731140137,8.786669731140137,8.8533296585083,4490852.0,8.8533296585083
2011-06-28,9.020000457763672,8.806670188903809,8.806670188903809,8.979999542236328,7066088.0,8.979999542236328
2011-06-29,8.953330039978027,8.713330268859863,8.953330039978027,8.733329772949219,3170032.0,8.733329772949219
2011-06-30,8.84000015258789,8.666669845581055,8.733329772949219,8.739999771118164,2169900.0,8.739999771118164
2011-07-01,8.899999618530273,8.546669960021973,8.706669807434082,8.833330154418945,5925970.0,8.833330154418945
2011-07-04,9.0,8.766670227050781,8.833330154418945,8.933329582214355,5948076.0,8.933329582214355
2011-07-05,8.960000038146973,8.819999694824219,8.933329582214355,8.920000076293945,5838850.0,8.920000076293945
2011-07-06,8.920000076293945,8.806670188903809,8.899999618530273,8.859999656677246,4328127.0,8.859999656677246
2011-07-07,8.899999618530273,8.733329772949219,8.859999656677246,8.779999732971191,3827870.0,8.779999732971191
2011-07-08,8.846670150756836,8.706669807434082,8.800000190734863,8.826669692993164,3057687.0,8.826669692993164
2011-07-11,8.993330001831055,8.779999732971191,8.800000190734863,8.899999618530273,4180941.0,8.899999618530273
2011-07-12,8.866669654846191,8.686670303344727,8.866669654846191,8.686670303344727,2636550.0,8.686670303344727
2011-07-13,8.800000190734863,8.673330307006836,8.673330307006836,8.773329734802246,1905819.0,8.773329734802246
2011-07-14,8.8533296585083,8.733329772949219,8.733329772949219,8.786669731140137,2381937.0,8.786669731140137
2011-07-15,8.846670150756836,8.693329811096191,8.74666976928711,8.779999732971191,3413835.0,8.779999732971191
2011-07-18,9.25333023071289,8.779999732971191,8.779999732971191,9.046669960021973,8116332.0,9.046669960021973
2011-07-19,9.006669998168945,8.846670150756836,8.993330001831055,8.906669616699219,5149008.0,8.906669616699219
2011-07-20,8.966670036315918,8.739999771118164,8.966670036315918,8.866669654846191,2717361.0,8.866669654846191
2011-07-21,8.84000015258789,8.726670265197754,8.75333023071289,8.773329734802246,2210622.0,8.773329734802246
2011-07-22,9.520000457763672,8.75333023071289,8.75333023071289,8.973329544067383,5609462.0,8.973329544067383
2011-07-25,8.893329620361328,8.613329887390137,8.893329620361328,8.666669845581055,7670386.0,8.666669845581055
2011-07-26,8.733329772949219,8.606670379638672,8.680000305175781,8.713330268859863,2722484.0,8.713330268859863
2011-07-27,8.786669731140137,8.653329849243164,8.713330268859863,8.773329734802246,3499128.0,8.773329734802246
2011-07-28,8.766670227050781,8.640000343322754,8.766670227050781,8.686670303344727,3276366.0,8.686670303344727
2011-07-29,8.84000015258789,8.680000305175781,8.760000228881836,8.779999732971191,6530664.0,8.779999732971191
2011-08-01,8.859999656677246,8.666669845581055,8.800000190734863,8.766670227050781,3923469.0,8.766670227050781
2011-08-02,8.813329696655273,8.640000343322754,8.739999771118164,8.693329811096191,4223727.0,8.693329811096191
2011-08-03,8.773329734802246,8.613329887390137,8.680000305175781,8.693329811096191,4000216.0,8.693329811096191
2011-08-04,8.760000228881836,8.619999885559082,8.760000228881836,8.680000305175781,5671260.0,8.680000305175781
2011-08-05,8.586669921875,8.373330116271973,8.526670455932617,8.5,3767840.0,8.5
2011-08-08,8.640000343322754,8.0,8.233329772949219,8.526670455932617,8163744.0,8.526670455932617
2011-08-09,8.713330268859863,8.0,8.386670112609863,8.680000305175781,4413538.0,8.680000305175781
2011-08-10,8.766670227050781,8.686670303344727,8.74666976928711,8.699999809265137,1642210.0,8.699999809265137
2011-08-11,8.760000228881836,8.520000457763672,8.619999885559082,8.680000305175781,2312500.0,8.680000305175781
2011-08-12,8.739999771118164,8.6466703414917,8.6466703414917,8.706669807434082,1455606.0,8.706669807434082
2011-08-15,8.773329734802246,8.626669883728027,8.666669845581055,8.680000305175781,1846966.0,8.680000305175781
2011-08-16,8.713330268859863,8.653329849243164,8.673330307006836,8.686670303344727,2803119.0,8.686670303344727
2011-08-17,8.779999732971191,8.666669845581055,8.726670265197754,8.686670303344727,2484824.0,8.686670303344727
2011-08-18,8.706669807434082,8.586669921875,8.699999809265137,8.686670303344727,3345196.0,8.686670303344727
2011-08-19,8.706669807434082,8.3533296585083,8.619999885559082,8.699999809265137,3829074.0,8.699999809265137
2011-08-22,8.75333023071289,8.619999885559082,8.699999809265137,8.693329811096191,1056339.0,8.693329811096191
2011-08-23,8.726670265197754,8.633330345153809,8.726670265197754,8.680000305175781,2419724.0,8.680000305175781
2011-08-24,8.760000228881836,8.6466703414917,8.699999809265137,8.726670265197754,2917202.0,8.726670265197754
2011-08-25,8.766670227050781,8.640000343322754,8.699999809265137,8.739999771118164,2868519.0,8.739999771118164
2011-08-26,8.74666976928711,8.653329849243164,8.739999771118164,8.680000305175781,2566620.0,8.680000305175781
2011-08-29,8.706669807434082,8.633330345153809,8.633330345153809,8.6466703414917,5501042.0,8.6466703414917
2011-08-30,8.699999809265137,8.619999885559082,8.619999885559082,8.686670303344727,3025820.0,8.686670303344727
2011-08-31,8.693329811096191,8.613329887390137,8.673330307006836,8.686670303344727,1049247.0,8.686670303344727
2011-09-01,8.686670303344727,8.626669883728027,8.6466703414917,8.680000305175781,958940.0,8.680000305175781
2011-09-02,8.686670303344727,8.606670379638672,8.680000305175781,8.680000305175781,2651690.0,8.680000305175781
2011-09-05,8.65999984741211,8.57332992553711,8.65999984741211,8.606670379638672,3115556.0,8.606670379638672
2011-09-06,8.633330345153809,8.433329582214355,8.586669921875,8.633330345153809,1469354.0,8.633330345153809
2011-09-07,9.066670417785645,8.600000381469727,8.600000381469727,8.893329620361328,3580611.0,8.893329620361328
2011-09-08,8.966670036315918,8.819999694824219,8.866669654846191,8.920000076293945,3580436.0,8.920000076293945
2011-09-09,9.106670379638672,8.873330116271973,8.933329582214355,8.953330039978027,3618380.0,8.953330039978027
2011-09-13,8.953330039978027,8.720000267028809,8.866669654846191,8.800000190734863,1738173.0,8.800000190734863
2011-09-14,8.866669654846191,8.726670265197754,8.806670188903809,8.846670150756836,1284698.0,8.846670150756836
2011-09-15,9.033329963684082,8.819999694824219,8.846670150756836,8.899999618530273,1874536.0,8.899999618530273
2011-09-16,8.966670036315918,8.84000015258789,8.906669616699219,8.966670036315918,1906617.0,8.966670036315918
2011-09-19,9.453330039978027,8.880000114440918,8.993330001831055,9.053330421447754,7198328.0,9.053330421447754
2011-09-20,9.133330345153809,8.880000114440918,8.953330039978027,9.113329887390137,3663722.0,9.113329887390137
2011-09-21,9.460000038146973,9.026670455932617,9.079999923706055,9.366669654846191,7934718.0,9.366669654846191
2011-09-22,9.4399995803833,9.199999809265137,9.326669692993164,9.300000190734863,4680362.0,9.300000190734863
2011-09-23,9.42667007446289,9.113329887390137,9.220000267028809,9.373330116271973,4480888.0,9.373330116271973
2011-09-26,10.199999809265137,9.306670188903809,9.380000114440918,9.953330039978027,15526677.0,9.953330039978027
2011-09-27,10.186699867248535,9.673330307006836,9.953330039978027,9.793330192565918,11317172.0,9.793330192565918
2011-09-28,10.546699523925781,9.699999809265137,9.733329772949219,10.220000267028809,19812718.0,10.220000267028809
2011-09-29,10.406700134277344,10.026700019836426,10.133299827575684,10.279999732971191,16037394.0,10.279999732971191
2011-09-30,10.359999656677246,9.420000076293945,10.300000190734863,9.75333023071289,13735960.0,9.75333023071289
2011-10-10,10.113300323486328,9.666669845581055,9.666669845581055,9.793330192565918,6957170.0,9.793330192565918
2011-10-11,10.239999771118164,9.813329696655273,10.0,10.053299903869629,8792126.0,10.053299903869629
2011-10-12,10.33329963684082,9.880000114440918,10.0,10.286700248718262,11497034.0,10.286700248718262
2011-10-13,10.33329963684082,10.053299903869629,10.273300170898438,10.193300247192383,12323290.0,10.193300247192383
2011-10-14,10.26669979095459,9.786669731140137,10.133299827575684,10.253299713134766,6827938.0,10.253299713134766
2011-10-17,10.5,10.220000267028809,10.399999618530273,10.319999694824219,7176735.0,10.319999694824219
2011-10-18,10.380000114440918,9.806670188903809,10.380000114440918,9.886670112609863,8748308.0,9.886670112609863
2011-10-19,9.866669654846191,9.413330078125,9.666669845581055,9.733329772949219,4415286.0,9.733329772949219
2011-10-20,9.866669654846191,9.5,9.633330345153809,9.606670379638672,3741818.0,9.606670379638672
2011-10-21,9.633330345153809,9.100000381469727,9.5,9.446669578552246,5598378.0,9.446669578552246
2011-10-24,9.666669845581055,9.15999984741211,9.420000076293945,9.600000381469727,4500134.0,9.600000381469727
2011-10-25,9.946669578552246,9.533329963684082,9.613329887390137,9.913330078125,5649441.0,9.913330078125
2011-10-26,10.186699867248535,9.793330192565918,9.913330078125,9.92667007446289,4962662.0,9.92667007446289
2011-10-27,10.293299674987793,9.906669616699219,9.966670036315918,10.053299903869629,6831279.0,10.053299903869629
2011-10-28,10.186699867248535,9.873330116271973,10.119999885559082,10.119999885559082,4723479.0,10.119999885559082
2011-10-31,10.226699829101562,9.946669578552246,10.100000381469727,10.079999923706055,2770839.0,10.079999923706055
2011-11-01,10.013299942016602,9.846670150756836,10.006699562072754,9.899999618530273,3889944.0,9.899999618530273
2011-11-02,9.899999618530273,9.626669883728027,9.74666976928711,9.886670112609863,3925785.0,9.886670112609863
2011-11-03,9.960000038146973,9.546669960021973,9.880000114440918,9.699999809265137,8548956.0,9.699999809265137
2011-11-04,9.846670150756836,9.619999885559082,9.733329772949219,9.673330307006836,5318510.0,9.673330307006836
2011-11-07,9.739999771118164,9.579999923706055,9.633330345153809,9.666669845581055,3210444.0,9.666669845581055
2011-11-08,9.75333023071289,9.539999961853027,9.720000267028809,9.673330307006836,2249562.0,9.673330307006836
2011-11-09,9.766670227050781,9.533329963684082,9.680000305175781,9.760000228881836,2256630.0,9.760000228881836
2011-11-10,10.053299903869629,9.626669883728027,9.75333023071289,9.966670036315918,4262430.0,9.966670036315918
2011-11-11,10.199999809265137,9.92667007446289,9.933329582214355,10.046699523925781,6215824.0,10.046699523925781
2011-11-14,10.306699752807617,10.026700019836426,10.053299903869629,10.046699523925781,4583352.0,10.046699523925781
2011-11-15,10.086700439453125,9.899999618530273,10.033300399780273,9.953330039978027,3017298.0,9.953330039978027
2011-11-16,10.053299903869629,9.74666976928711,9.933329582214355,9.75333023071289,3024456.0,9.75333023071289
2011-11-17,9.819999694824219,9.680000305175781,9.680000305175781,9.706669807434082,1516395.0,9.706669807434082
2011-11-18,9.773329734802246,9.653329849243164,9.666669845581055,9.733329772949219,1492668.0,9.733329772949219
2011-11-21,10.0600004196167,9.699999809265137,9.699999809265137,9.979999542236328,5263238.0,9.979999542236328
2011-11-22,10.199999809265137,9.606670379638672,9.966670036315918,9.75333023071289,5646624.0,9.75333023071289
2011-11-23,9.800000190734863,9.513330459594727,9.800000190734863,9.686670303344727,3316278.0,9.686670303344727
2011-11-24,9.766670227050781,9.533329963684082,9.600000381469727,9.733329772949219,3011092.0,9.733329772949219
2011-11-25,9.733329772949219,9.733329772949219,9.733329772949219,9.733329772949219,0.0,9.733329772949219
2011-11-28,10.406700134277344,9.733329772949219,9.733329772949219,10.113300323486328,8004504.0,10.113300323486328
2011-11-29,10.173299789428711,9.866669654846191,10.113300323486328,10.033300399780273,5300170.0,10.033300399780273
2011-11-30,10.033300399780273,9.633330345153809,9.993330001831055,9.766670227050781,3669622.0,9.766670227050781
2011-12-01,10.23330020904541,9.880000114440918,9.920000076293945,10.119999885559082,9981999.0,10.119999885559082
2011-12-02,10.193300247192383,9.933329582214355,10.066699981689453,10.033300399780273,6676688.0,10.033300399780273
2011-12-05,10.399999618530273,9.866669654846191,10.133299827575684,9.920000076293945,13006450.0,9.920000076293945
2011-12-06,9.600000381469727,8.92667007446289,9.600000381469727,9.07332992553711,16678328.0,9.07332992553711
2011-12-07,9.100000381469727,8.166669845581055,8.92667007446289,9.020000457763672,30986610.0,9.020000457763672
2011-12-08,8.960000038146973,8.399999618530273,8.666669845581055,8.713330268859863,15174364.0,8.713330268859863
2011-12-09,8.766670227050781,8.466670036315918,8.600000381469727,8.533329963684082,5769874.0,8.533329963684082
2011-12-12,8.533329963684082,7.853330135345459,8.533329963684082,8.113329887390137,6735002.0,8.113329887390137
2011-12-13,7.993330001831055,7.300000190734863,7.993330001831055,7.300000190734863,14461204.0,7.300000190734863
2011-12-14,6.573329925537109,6.573329925537109,6.573329925537109,6.573329925537109,3408150.0,6.573329925537109
2011-12-15,6.573329925537109,6.573329925537109,6.573329925537109,6.573329925537109,0.0,6.573329925537109
2011-12-16,6.573329925537109,6.573329925537109,6.573329925537109,6.573329925537109,0.0,6.573329925537109
2011-12-19,5.913330078125,5.913330078125,5.913330078125,5.913330078125,2737800.0,5.913330078125
2011-12-20,5.786670207977295,5.320000171661377,5.320000171661377,5.473330020904541,136595176.0,5.473330020904541
2011-12-21,5.646669864654541,5.193329811096191,5.266670227050781,5.293330192565918,85505102.0,5.293330192565918
2011-12-22,5.099999904632568,4.766670227050781,5.099999904632568,4.786670207977295,56900144.0,4.786670207977295
2011-12-23,4.913330078125,4.613329887390137,4.666669845581055,4.786670207977295,36256672.0,4.786670207977295
2011-12-26,4.900000095367432,4.726669788360596,4.773330211639404,4.806670188903809,25762162.0,4.806670188903809
2011-12-27,4.926670074462891,4.699999809265137,4.766670227050781,4.753330230712891,35587671.0,4.753330230712891
2011-12-28,4.653329849243164,4.346670150756836,4.613329887390137,4.526669979095459,35366649.0,4.526669979095459
2011-12-29,4.599999904632568,4.460000038146973,4.466670036315918,4.533329963684082,22866735.0,4.533329963684082
2011-12-30,4.86667013168335,4.533329963684082,4.579999923706055,4.78000020980835,34582760.0,4.78000020980835
2012-01-04,4.833330154418945,4.420000076293945,4.800000190734863,4.446670055389404,27787180.0,4.446670055389404
2012-01-05,4.36667013168335,4.013329982757568,4.36667013168335,4.053329944610596,35011545.0,4.053329944610596
2012-01-06,4.206669807434082,3.9200000762939453,3.9333300590515137,4.179999828338623,23698398.0,4.179999828338623
2012-01-09,4.599999904632568,4.106669902801514,4.146669864654541,4.599999904632568,37928224.0,4.599999904632568
2012-01-10,4.873330116271973,4.473330020904541,4.533329963684082,4.733329772949219,57794172.0,4.733329772949219
2012-01-11,4.820000171661377,4.593329906463623,4.63332986831665,4.773330211639404,39772058.0,4.773330211639404
2012-01-12,4.820000171661377,4.673329830169678,4.733329772949219,4.693329811096191,28518888.0,4.693329811096191
2012-01-13,4.800000190734863,4.433330059051514,4.63332986831665,4.446670055389404,24889980.0,4.446670055389404
2012-01-16,4.420000076293945,4.086669921875,4.320000171661377,4.093329906463623,19319282.0,4.093329906463623
2012-01-17,4.5,4.086669921875,4.126669883728027,4.5,22023280.0,4.5
2012-01-18,4.793330192565918,4.446670055389404,4.586669921875,4.506669998168945,34786240.0,4.506669998168945
2012-01-19,4.579999923706055,4.406670093536377,4.480000019073486,4.486670017242432,15797988.0,4.486670017242432
2012-01-20,4.579999923706055,4.466670036315918,4.533329963684082,4.519999980926514,14905038.0,4.519999980926514
2012-01-30,4.773330211639404,4.506669998168945,4.533329963684082,4.639999866485596,25853718.0,4.639999866485596
2012-01-31,4.679999828338623,4.539999961853027,4.593329906463623,4.666669845581055,13641060.0,4.666669845581055
2012-02-01,4.860000133514404,4.613329887390137,4.673329830169678,4.733329772949219,31216233.0,4.733329772949219
2012-02-02,4.813330173492432,4.653329849243164,4.746669769287109,4.800000190734863,24755342.0,4.800000190734863
2012-02-03,5.253330230712891,4.733329772949219,4.773330211639404,5.059999942779541,51846252.0,5.059999942779541
2012-02-06,5.566669940948486,4.940000057220459,5.013329982757568,5.566669940948486,53252145.0,5.566669940948486
2012-02-07,5.71999979019165,5.253330230712891,5.599999904632568,5.406670093536377,57933974.0,5.406670093536377
2012-02-08,5.519999980926514,5.273330211639404,5.373330116271973,5.480000019073486,42537998.0,5.480000019073486
2012-02-09,5.726669788360596,5.400000095367432,5.426670074462891,5.526669979095459,46734045.0,5.526669979095459
2012-02-10,5.933330059051514,5.413330078125,5.473330020904541,5.800000190734863,59873040.0,5.800000190734863
2012-02-13,5.800000190734863,5.566669940948486,5.726669788360596,5.713329792022705,42137124.0,5.713329792022705
2012-02-14,5.860000133514404,5.619999885559082,5.686669826507568,5.699999809265137,30934638.0,5.699999809265137
2012-02-15,5.786670207977295,5.533329963684082,5.666669845581055,5.713329792022705,33417268.0,5.713329792022705
2012-02-16,5.753330230712891,5.546669960021973,5.686669826507568,5.639999866485596,26315901.0,5.639999866485596
2012-02-17,5.699999809265137,5.406670093536377,5.626669883728027,5.666669845581055,35730318.0,5.666669845581055
2012-02-20,5.986670017242432,5.63332986831665,5.726669788360596,5.840000152587891,59069054.0,5.840000152587891
2012-02-21,5.880000114440918,5.613329887390137,5.78000020980835,5.840000152587891,35913550.0,5.840000152587891
2012-02-22,6.193329811096191,5.840000152587891,5.853330135345459,5.960000038146973,50316498.0,5.960000038146973
2012-02-23,6.099999904632568,5.813330173492432,6.006669998168945,6.066669940948486,50046338.0,6.066669940948486
2012-02-24,6.093329906463623,5.933330059051514,6.066669940948486,5.980000019073486,40763298.0,5.980000019073486
2012-02-27,6.033329963684082,5.873330116271973,5.933330059051514,5.880000114440918,40443652.0,5.880000114440918
2012-02-28,5.833330154418945,5.613329887390137,5.833330154418945,5.693329811096191,34620550.0,5.693329811096191
2012-02-29,5.699999809265137,5.539999961853027,5.659999847412109,5.606669902801514,23031700.0,5.606669902801514
2012-03-01,5.673329830169678,5.553329944610596,5.566669940948486,5.613329887390137,16387552.0,5.613329887390137
2012-03-02,5.693329811096191,5.599999904632568,5.626669883728027,5.679999828338623,21144196.0,5.679999828338623
2012-03-05,5.833330154418945,5.659999847412109,5.686669826507568,5.800000190734863,27749406.0,5.800000190734863
2012-03-06,5.986670017242432,5.699999809265137,5.766670227050781,5.980000019073486,49352968.0,5.980000019073486
2012-03-07,6.106669902801514,5.86667013168335,5.913330078125,5.960000038146973,46497592.0,5.960000038146973
2012-03-08,6.006669998168945,5.886670112609863,5.960000038146973,5.926670074462891,26583538.0,5.926670074462891
2012-03-09,5.966670036315918,5.840000152587891,5.933330059051514,5.926670074462891,23433620.0,5.926670074462891
2012-03-12,5.946670055389404,5.786670207977295,5.880000114440918,5.853330135345459,23146179.0,5.853330135345459
2012-03-13,5.980000019073486,5.813330173492432,5.893330097198486,5.966670036315918,31853758.0,5.966670036315918
2012-03-14,6.059999942779541,5.400000095367432,6.039999961853027,5.493330001831055,48516774.0,5.493330001831055
2012-03-15,5.506669998168945,5.0,5.440000057220459,5.193329811096191,35504076.0,5.193329811096191
2012-03-16,5.260000228881836,4.986670017242432,5.13332986831665,5.246669769287109,23578702.0,5.246669769287109
2012-03-19,5.426670074462891,5.13332986831665,5.293330192565918,5.373330116271973,22936056.0,5.373330116271973
2012-03-20,5.466670036315918,5.266670227050781,5.346670150756836,5.36667013168335,25060824.0,5.36667013168335
2012-03-21,5.5,5.226669788360596,5.36667013168335,5.426670074462891,24016353.0,5.426670074462891
2012-03-22,5.966670036315918,5.36667013168335,5.393330097198486,5.860000133514404,65644294.0,5.860000133514404
2012-03-23,5.993330001831055,5.679999828338623,5.800000190734863,5.706669807434082,47295466.0,5.706669807434082
2012-03-26,5.666669845581055,5.400000095367432,5.646669864654541,5.460000038146973,20238390.0,5.460000038146973
2012-03-27,5.566669940948486,5.420000076293945,5.533329963684082,5.440000057220459,14411190.0,5.440000057220459
2012-03-28,5.420000076293945,4.946670055389404,5.346670150756836,4.966670036315918,26049279.0,4.966670036315918
2012-03-29,4.900000095367432,4.666669845581055,4.873330116271973,4.679999828338623,17000270.0,4.679999828338623
2012-03-30,4.813330173492432,4.666669845581055,4.699999809265137,4.713329792022705,10825622.0,4.713329792022705
2012-04-05,4.880000114440918,4.706669807434082,4.766670227050781,4.873330116271973,10605382.0,4.873330116271973
2012-04-06,4.986670017242432,4.820000171661377,4.86667013168335,4.920000076293945,12127185.0,4.920000076293945
2012-04-09,5.019999980926514,4.846670150756836,4.886670112609863,4.846670150756836,9941931.0,4.846670150756836
2012-04-10,4.913330078125,4.679999828338623,4.800000190734863,4.906670093536377,12399498.0,4.906670093536377
2012-04-11,4.960000038146973,4.786670207977295,4.806670188903809,4.920000076293945,12051276.0,4.920000076293945
2012-04-12,5.019999980926514,4.86667013168335,4.940000057220459,5.006669998168945,15901508.0,5.006669998168945
2012-04-13,5.300000190734863,4.960000038146973,5.006669998168945,5.139999866485596,23683808.0,5.139999866485596
2012-04-16,5.159999847412109,5.013329982757568,5.073329925537109,5.073329925537109,13143195.0,5.073329925537109
2012-04-17,5.36667013168335,5.093329906463623,5.093329906463623,5.126669883728027,25351208.0,5.126669883728027
2012-04-18,5.28000020980835,5.026669979095459,5.193329811096191,5.21999979019165,22939734.0,5.21999979019165
2012-04-19,5.739999771118164,5.199999809265137,5.21999979019165,5.739999771118164,67330502.0,5.739999771118164
2012-04-20,5.993330001831055,5.646669864654541,5.920000076293945,5.806670188903809,80558325.0,5.806670188903809
2012-04-23,5.906670093536377,5.593329906463623,5.746669769287109,5.840000152587891,56536593.0,5.840000152587891
2012-04-24,5.906670093536377,5.453330039978027,5.71999979019165,5.846670150756836,62134182.0,5.846670150756836
2012-04-25,6.433330059051514,5.666669845581055,5.766670227050781,6.433330059051514,116678836.0,6.433330059051514
2012-04-26,6.613329887390137,6.199999809265137,6.393330097198486,6.413330078125,95070441.0,6.413330078125
2012-04-27,6.586669921875,6.28000020980835,6.300000190734863,6.446670055389404,81491040.0,6.446670055389404
2012-05-02,6.573329925537109,6.326670169830322,6.486670017242432,6.420000076293945,42759436.0,6.420000076293945
2012-05-03,6.573329925537109,6.146669864654541,6.400000095367432,6.186669826507568,59705739.0,6.186669826507568
2012-05-04,6.119999885559082,5.666669845581055,6.073329925537109,5.86667013168335,59143935.0,5.86667013168335
2012-05-07,5.926670074462891,5.706669807434082,5.800000190734863,5.920000076293945,28442427.0,5.920000076293945
2012-05-08,5.993330001831055,5.820000171661377,5.846670150756836,5.920000076293945,21547598.0,5.920000076293945
2012-05-09,5.886670112609863,5.733329772949219,5.886670112609863,5.739999771118164,19315202.0,5.739999771118164
2012-05-10,5.739999771118164,5.739999771118164,5.739999771118164,5.739999771118164,0.0,5.739999771118164
2012-05-11,5.886670112609863,5.619999885559082,5.71999979019165,5.739999771118164,16089150.0,5.739999771118164
2012-05-14,5.806670188903809,5.533329963684082,5.800000190734863,5.553329944610596,19321346.0,5.553329944610596
2012-05-15,5.5,5.333330154418945,5.466670036315918,5.420000076293945,18323416.0,5.420000076293945
2012-05-16,5.566669940948486,5.380000114440918,5.413330078125,5.466670036315918,14015040.0,5.466670036315918
2012-05-17,5.739999771118164,5.386670112609863,5.400000095367432,5.686669826507568,21201896.0,5.686669826507568
2012-05-18,5.679999828338623,5.400000095367432,5.599999904632568,5.506669998168945,16185160.0,5.506669998168945
2012-05-21,5.553329944610596,5.386670112609863,5.440000057220459,5.480000019073486,9016005.0,5.480000019073486
2012-05-22,5.71999979019165,5.5,5.533329963684082,5.646669864654541,17620305.0,5.646669864654541
2012-05-23,5.813330173492432,5.63332986831665,5.659999847412109,5.800000190734863,21669696.0,5.800000190734863
2012-05-24,5.800000190734863,5.599999904632568,5.800000190734863,5.606669902801514,14746378.0,5.606669902801514
2012-05-25,5.653329849243164,5.400000095367432,5.606669902801514,5.413330078125,14609463.0,5.413330078125
2012-05-28,5.546669960021973,5.079999923706055,5.373330116271973,5.539999961853027,15822369.0,5.539999961853027
2012-05-29,5.933330059051514,5.453330039978027,5.473330020904541,5.699999809265137,24224127.0,5.699999809265137
2012-05-30,5.766670227050781,5.613329887390137,5.613329887390137,5.753330230712891,14867901.0,5.753330230712891
2012-05-31,5.913330078125,5.639999866485596,5.693329811096191,5.820000171661377,19550686.0,5.820000171661377
2012-06-01,5.873330116271973,5.713329792022705,5.800000190734863,5.739999771118164,11665434.0,5.739999771118164
2012-06-04,5.646669864654541,5.326670169830322,5.639999866485596,5.333330154418945,15523605.0,5.333330154418945
2012-06-05,5.466670036315918,5.293330192565918,5.373330116271973,5.340000152587891,9385750.0,5.340000152587891
2012-06-06,5.426670074462891,5.300000190734863,5.36667013168335,5.360000133514404,6238468.0,5.360000133514404
2012-06-07,5.5,5.353330135345459,5.426670074462891,5.400000095367432,7598319.0,5.400000095367432
2012-06-08,5.493330001831055,5.346670150756836,5.493330001831055,5.353330135345459,6916662.0,5.353330135345459
2012-06-11,5.486670017242432,5.353330135345459,5.380000114440918,5.460000038146973,5529921.0,5.460000038146973
2012-06-12,5.453330039978027,5.333330154418945,5.433330059051514,5.380000114440918,5831110.0,5.380000114440918
2012-06-13,5.433330059051514,5.346670150756836,5.386670112609863,5.433330059051514,7251873.0,5.433330059051514
2012-06-14,5.546669960021973,5.400000095367432,5.420000076293945,5.453330039978027,9963614.0,5.453330039978027
2012-06-15,5.526669979095459,5.400000095367432,5.453330039978027,5.473330020904541,7202846.0,5.473330020904541
2012-06-18,5.586669921875,5.480000019073486,5.506669998168945,5.526669979095459,7276203.0,5.526669979095459
2012-06-19,5.800000190734863,5.533329963684082,5.546669960021973,5.679999828338623,18861267.0,5.679999828338623
2012-06-20,5.78000020980835,5.573329925537109,5.699999809265137,5.593329906463623,10648075.0,5.593329906463623
2012-06-21,5.573329925537109,5.373330116271973,5.559999942779541,5.400000095367432,9779346.0,5.400000095367432
2012-06-25,5.460000038146973,5.233329772949219,5.400000095367432,5.260000228881836,6751356.0,5.260000228881836
2012-06-26,5.313330173492432,5.066669940948486,5.199999809265137,5.266670227050781,7138584.0,5.266670227050781
2012-06-27,5.28000020980835,5.099999904632568,5.266670227050781,5.106669902801514,6320754.0,5.106669902801514
2012-06-28,5.166669845581055,4.840000152587891,5.113329887390137,4.860000133514404,9058677.0,4.860000133514404
2012-06-29,4.940000057220459,4.586669921875,4.753330230712891,4.906670093536377,10364344.0,4.906670093536377
2012-07-02,4.966670036315918,4.853330135345459,4.920000076293945,4.913330078125,4460797.0,4.913330078125
2012-07-03,5.033329963684082,4.873330116271973,4.900000095367432,4.960000038146973,4898322.0,4.960000038146973
2012-07-04,5.013329982757568,4.846670150756836,4.960000038146973,4.86667013168335,4325430.0,4.86667013168335
2012-07-05,4.840000152587891,4.686669826507568,4.840000152587891,4.693329811096191,6116232.0,4.693329811096191
2012-07-06,4.826670169830322,4.639999866485596,4.733329772949219,4.78000020980835,6537930.0,4.78000020980835
2012-07-09,4.78000020980835,4.613329887390137,4.760000228881836,4.619999885559082,5906088.0,4.619999885559082
2012-07-10,4.63332986831665,4.286670207977295,4.586669921875,4.346670150756836,10723777.0,4.346670150756836
2012-07-11,4.440000057220459,4.273330211639404,4.353330135345459,4.420000076293945,4642383.0,4.420000076293945
2012-07-12,4.453330039978027,4.253330230712891,4.400000095367432,4.420000076293945,7496569.0,4.420000076293945
2012-07-13,4.753330230712891,4.353330135345459,4.420000076293945,4.599999904632568,13874959.0,4.599999904632568
2012-07-16,4.586669921875,4.333330154418945,4.573329925537109,4.340000152587891,7244388.0,4.340000152587891
2012-07-17,4.533329963684082,4.306670188903809,4.306670188903809,4.453330039978027,5351629.0,4.453330039978027
2012-07-18,4.619999885559082,4.413330078125,4.460000038146973,4.593329906463623,5472337.0,4.593329906463623
2012-07-19,4.71999979019165,4.553329944610596,4.586669921875,4.63332986831665,7078119.0,4.63332986831665
2012-07-20,4.686669826507568,4.573329925537109,4.599999904632568,4.63332986831665,5146348.0,4.63332986831665
2012-07-23,4.619999885559082,4.526669979095459,4.586669921875,4.566669940948486,3414144.0,4.566669940948486
2012-07-24,4.699999809265137,4.486670017242432,4.539999961853027,4.693329811096191,6143227.0,4.693329811096191
2012-07-25,4.71999979019165,4.573329925537109,4.666669845581055,4.599999904632568,4570674.0,4.599999904632568
2012-07-26,4.613329887390137,4.440000057220459,4.559999942779541,4.453330039978027,5656542.0,4.453330039978027
2012-07-27,4.5,4.406670093536377,4.460000038146973,4.420000076293945,3659437.0,4.420000076293945
2012-07-30,4.466670036315918,4.173329830169678,4.433330059051514,4.206669807434082,5502231.0,4.206669807434082
2012-07-31,4.199999809265137,3.966670036315918,4.193329811096191,4.019999980926514,7402962.0,4.019999980926514
2012-08-01,4.139999866485596,4.033329963684082,4.039999961853027,4.106669902801514,3988489.0,4.106669902801514
2012-08-02,4.153329849243164,4.019999980926514,4.086669921875,4.053329944610596,3084247.0,4.053329944610596
2012-08-03,4.159999847412109,4.033329963684082,4.079999923706055,4.153329849243164,4515729.0,4.153329849243164
2012-08-06,4.326670169830322,4.066669940948486,4.139999866485596,4.300000190734863,7937104.0,4.300000190734863
2012-08-07,4.440000057220459,4.273330211639404,4.300000190734863,4.340000152587891,10035418.0,4.340000152587891
2012-08-08,4.36667013168335,4.226669788360596,4.333330154418945,4.273330211639404,6767613.0,4.273330211639404
2012-08-09,4.586669921875,4.21999979019165,4.273330211639404,4.466670036315918,12271426.0,4.466670036315918
2012-08-10,4.493330001831055,4.386670112609863,4.433330059051514,4.440000057220459,7811820.0,4.440000057220459
2012-08-13,4.440000057220459,4.199999809265137,4.440000057220459,4.21999979019165,7357776.0,4.21999979019165
2012-08-14,4.28000020980835,4.139999866485596,4.199999809265137,4.266670227050781,4447624.0,4.266670227050781
2012-08-15,4.340000152587891,4.199999809265137,4.233329772949219,4.233329772949219,4887988.0,4.233329772949219
2012-08-16,4.293330192565918,4.173329830169678,4.193329811096191,4.246669769287109,4395097.0,4.246669769287109
2012-08-17,4.486670017242432,4.213329792022705,4.253330230712891,4.413330078125,11371080.0,4.413330078125
2012-08-20,4.386670112609863,4.21999979019165,4.346670150756836,4.360000133514404,6595602.0,4.360000133514404
2012-08-21,4.460000038146973,4.286670207977295,4.346670150756836,4.426670074462891,8022343.0,4.426670074462891
2012-08-22,4.526669979095459,4.380000114440918,4.433330059051514,4.460000038146973,10703254.0,4.460000038146973
2012-08-23,4.480000019073486,4.320000171661377,4.466670036315918,4.433330059051514,8559909.0,4.433330059051514
2012-08-24,4.686669826507568,4.360000133514404,4.426670074462891,4.373330116271973,12289480.0,4.373330116271973
2012-08-27,4.373330116271973,4.126669883728027,4.373330116271973,4.13332986831665,7874013.0,4.13332986831665
2012-08-28,4.300000190734863,4.039999961853027,4.039999961853027,4.186669826507568,6660838.0,4.186669826507568
2012-08-29,4.226669788360596,4.126669883728027,4.173329830169678,4.13332986831665,4291465.0,4.13332986831665
2012-08-30,4.179999828338623,4.0,4.119999885559082,4.099999904632568,4670121.0,4.099999904632568
2012-08-31,4.159999847412109,4.073329925537109,4.106669902801514,4.139999866485596,3035148.0,4.139999866485596
2012-09-03,4.21999979019165,4.106669902801514,4.139999866485596,4.206669807434082,4122711.0,4.206669807434082
2012-09-04,4.273330211639404,4.186669826507568,4.213329792022705,4.239999771118164,7697788.0,4.239999771118164
2012-09-05,4.333330154418945,4.199999809265137,4.213329792022705,4.293330192565918,6189576.0,4.293330192565918
2012-09-06,4.5,4.266670227050781,4.300000190734863,4.313330173492432,14631793.0,4.313330173492432
2012-09-07,4.506669998168945,4.300000190734863,4.333330154418945,4.480000019073486,16752775.0,4.480000019073486
2012-09-10,4.626669883728027,4.433330059051514,4.453330039978027,4.539999961853027,13285690.0,4.539999961853027
2012-09-11,4.5,4.426670074462891,4.5,4.466670036315918,8065527.0,4.466670036315918
2012-09-12,4.546669960021973,4.420000076293945,4.493330001831055,4.539999961853027,10633500.0,4.539999961853027
2012-09-13,4.546669960021973,4.36667013168335,4.539999961853027,4.373330116271973,8891193.0,4.373330116271973
2012-09-14,4.480000019073486,4.36667013168335,4.413330078125,4.440000057220459,6863790.0,4.440000057220459
2012-09-17,4.446670055389404,4.193329811096191,4.433330059051514,4.199999809265137,7627257.0,4.199999809265137
2012-09-18,4.380000114440918,4.173329830169678,4.179999828338623,4.21999979019165,8696449.0,4.21999979019165
2012-09-19,4.306670188903809,4.173329830169678,4.193329811096191,4.253330230712891,5738173.0,4.253330230712891
2012-09-20,4.273330211639404,4.099999904632568,4.226669788360596,4.13332986831665,5054647.0,4.13332986831665
2012-09-21,4.233329772949219,4.106669902801514,4.13332986831665,4.13332986831665,4748694.0,4.13332986831665
2012-09-24,4.173329830169678,4.033329963684082,4.13332986831665,4.139999866485596,4281085.0,4.139999866485596
2012-09-25,4.21999979019165,4.119999885559082,4.139999866485596,4.153329849243164,4216611.0,4.153329849243164
2012-09-26,4.193329811096191,3.9933300018310547,4.173329830169678,4.019999980926514,4845480.0,4.019999980926514
2012-09-27,4.13332986831665,3.966670036315918,4.026669979095459,4.073329925537109,6637146.0,4.073329925537109
2012-09-28,4.28000020980835,4.039999961853027,4.066669940948486,4.253330230712891,11344527.0,4.253330230712891
2012-10-08,4.433330059051514,4.260000228881836,4.28000020980835,4.286670207977295,18074928.0,4.286670207977295
2012-10-09,4.393330097198486,4.166669845581055,4.233329772949219,4.386670112609863,17073312.0,4.386670112609863
2012-10-10,4.453330039978027,4.300000190734863,4.346670150756836,4.393330097198486,14289603.0,4.393330097198486
2012-10-11,4.446670055389404,4.239999771118164,4.333330154418945,4.253330230712891,13668990.0,4.253330230712891
2012-10-12,4.320000171661377,4.126669883728027,4.28000020980835,4.199999809265137,9984399.0,4.199999809265137
2012-10-15,4.193329811096191,4.066669940948486,4.166669845581055,4.099999904632568,8134219.0,4.099999904632568
2012-10-16,4.173329830169678,4.086669921875,4.093329906463623,4.119999885559082,5099151.0,4.119999885559082
2012-10-17,4.166669845581055,4.079999923706055,4.13332986831665,4.153329849243164,5218351.0,4.153329849243164
2012-10-18,4.260000228881836,4.139999866485596,4.173329830169678,4.226669788360596,10782847.0,4.226669788360596
2012-10-19,4.293330192565918,4.199999809265137,4.199999809265137,4.239999771118164,8286576.0,4.239999771118164
2012-10-22,4.246669769287109,4.193329811096191,4.213329792022705,4.239999771118164,6082447.0,4.239999771118164
2012-10-23,4.253330230712891,4.126669883728027,4.239999771118164,4.126669883728027,8639383.0,4.126669883728027
2012-10-24,4.173329830169678,4.079999923706055,4.106669902801514,4.146669864654541,5936380.0,4.146669864654541
2012-10-25,4.233329772949219,4.119999885559082,4.146669864654541,4.146669864654541,9325869.0,4.146669864654541
2012-10-26,4.153329849243164,4.019999980926514,4.113329887390137,4.053329944610596,8207785.0,4.053329944610596
2012-10-29,4.086669921875,4.026669979095459,4.053329944610596,4.053329944610596,3229102.0,4.053329944610596
2012-10-30,4.099999904632568,4.026669979095459,4.053329944610596,4.066669940948486,2611708.0,4.066669940948486
2012-10-31,4.079999923706055,4.033329963684082,4.073329925537109,4.059999942779541,2915422.0,4.059999942779541
2012-11-01,4.266670227050781,4.066669940948486,4.073329925537109,4.226669788360596,16006774.0,4.226669788360596
2012-11-02,4.320000171661377,4.199999809265137,4.213329792022705,4.306670188903809,18743769.0,4.306670188903809
2012-11-05,4.340000152587891,4.253330230712891,4.313330173492432,4.266670227050781,9566221.0,4.266670227050781
2012-11-06,4.353330135345459,4.199999809265137,4.286670207977295,4.340000152587891,14938051.0,4.340000152587891
2012-11-07,4.773330211639404,4.300000190734863,4.320000171661377,4.753330230712891,47054472.0,4.753330230712891
2012-11-08,4.800000190734863,4.599999904632568,4.673329830169678,4.713329792022705,47743941.0,4.713329792022705
2012-11-09,4.726669788360596,4.573329925537109,4.653329849243164,4.693329811096191,21142647.0,4.693329811096191
2012-11-12,4.766670227050781,4.639999866485596,4.686669826507568,4.686669826507568,30925717.0,4.686669826507568
2012-11-13,4.71999979019165,4.506669998168945,4.673329830169678,4.526669979095459,23624194.0,4.526669979095459
2012-11-14,4.833330154418945,4.480000019073486,4.486670017242432,4.726669788360596,63384955.0,4.726669788360596
2012-11-15,4.773330211639404,4.613329887390137,4.71999979019165,4.699999809265137,34767348.0,4.699999809265137
2012-11-16,4.746669769287109,4.613329887390137,4.653329849243164,4.686669826507568,16059751.0,4.686669826507568
2012-11-19,4.746669769287109,4.566669940948486,4.686669826507568,4.71999979019165,12481135.0,4.71999979019165
2012-11-20,4.900000095367432,4.653329849243164,4.733329772949219,4.746669769287109,29283511.0,4.746669769287109
2012-11-21,4.840000152587891,4.659999847412109,4.686669826507568,4.739999771118164,31740378.0,4.739999771118164
2012-11-22,4.739999771118164,4.599999904632568,4.733329772949219,4.71999979019165,15594099.0,4.71999979019165
2012-11-23,4.826670169830322,4.63332986831665,4.679999828338623,4.713329792022705,58889902.0,4.713329792022705
2012-11-26,4.746669769287109,4.626669883728027,4.713329792022705,4.713329792022705,19133782.0,4.713329792022705
2012-11-27,4.746669769287109,4.599999904632568,4.71999979019165,4.713329792022705,18391438.0,4.713329792022705
2012-11-28,4.71999979019165,4.619999885559082,4.659999847412109,4.679999828338623,13637853.0,4.679999828338623
2012-11-29,4.940000057220459,4.473330020904541,4.666669845581055,4.519999980926514,69411429.0,4.519999980926514
2012-11-30,4.826670169830322,4.13332986831665,4.239999771118164,4.793330192565918,48269317.0,4.793330192565918
2012-12-03,4.820000171661377,4.599999904632568,4.713329792022705,4.639999866485596,41374554.0,4.639999866485596
2012-12-04,4.800000190734863,4.473330020904541,4.606669902801514,4.753330230712891,32808264.0,4.753330230712891
2012-12-05,5.053329944610596,4.639999866485596,4.699999809265137,4.940000057220459,74641299.0,4.940000057220459
2012-12-06,4.920000076293945,4.659999847412109,4.913330078125,4.713329792022705,46048741.0,4.713329792022705
2012-12-07,4.726669788360596,4.539999961853027,4.673329830169678,4.646669864654541,29249104.0,4.646669864654541
2012-12-10,4.773330211639404,4.599999904632568,4.639999866485596,4.739999771118164,27082035.0,4.739999771118164
2012-12-11,4.71999979019165,4.5,4.713329792022705,4.519999980926514,24075700.0,4.519999980926514
2012-12-12,4.599999904632568,4.466670036315918,4.5,4.533329963684082,14421637.0,4.533329963684082
2012-12-13,4.526669979095459,4.273330211639404,4.519999980926514,4.293330192565918,22861981.0,4.293330192565918
2012-12-14,4.486670017242432,4.273330211639404,4.273330211639404,4.433330059051514,21485634.0,4.433330059051514
2012-12-17,4.593329906463623,4.433330059051514,4.433330059051514,4.513329982757568,17920653.0,4.513329982757568
2012-12-18,4.566669940948486,4.413330078125,4.513329982757568,4.466670036315918,15787536.0,4.466670036315918
2012-12-19,4.506669998168945,4.433330059051514,4.466670036315918,4.466670036315918,11003628.0,4.466670036315918
2012-12-20,4.626669883728027,4.473330020904541,4.473330020904541,4.579999923706055,23603269.0,4.579999923706055
2012-12-21,4.619999885559082,4.519999980926514,4.613329887390137,4.539999961853027,16399116.0,4.539999961853027
2012-12-24,4.573329925537109,4.453330039978027,4.506669998168945,4.480000019073486,12181765.0,4.480000019073486
2012-12-25,4.586669921875,4.446670055389404,4.460000038146973,4.553329944610596,17099194.0,4.553329944610596
2012-12-26,4.579999923706055,4.513329982757568,4.539999961853027,4.579999923706055,17904300.0,4.579999923706055
2012-12-27,4.793330192565918,4.566669940948486,4.586669921875,4.686669826507568,36897064.0,4.686669826507568
2012-12-28,4.733329772949219,4.63332986831665,4.673329830169678,4.706669807434082,18092577.0,4.706669807434082
2012-12-31,4.773330211639404,4.653329849243164,4.746669769287109,4.686669826507568,14980143.0,4.686669826507568
2013-01-04,4.739999771118164,4.573329925537109,4.726669788360596,4.593329906463623,15758587.0,4.593329906463623
2013-01-07,4.71999979019165,4.586669921875,4.599999904632568,4.693329811096191,15265812.0,4.693329811096191
2013-01-08,4.786670207977295,4.653329849243164,4.71999979019165,4.713329792022705,17824281.0,4.713329792022705
2013-01-09,4.78000020980835,4.653329849243164,4.706669807434082,4.733329772949219,17163423.0,4.733329772949219
2013-01-10,5.206669807434082,4.699999809265137,4.733329772949219,5.206669807434082,64327972.0,5.206669807434082
2013-01-11,5.199999809265137,5.0,5.093329906463623,5.153329849243164,40174773.0,5.153329849243164
2013-01-14,5.353330135345459,5.026669979095459,5.113329887390137,5.173329830169678,51128314.0,5.173329830169678
2013-01-15,5.400000095367432,5.106669902801514,5.199999809265137,5.233329772949219,43123182.0,5.233329772949219
2013-01-16,5.260000228881836,4.946670055389404,5.213329792022705,5.073329925537109,27314278.0,5.073329925537109
2013-01-17,5.093329906463623,4.966670036315918,5.066669940948486,5.013329982757568,14140722.0,5.013329982757568
2013-01-18,5.079999923706055,5.0,5.019999980926514,5.053329944610596,13632672.0,5.053329944610596
2013-01-21,5.106669902801514,5.033329963684082,5.066669940948486,5.059999942779541,13841523.0,5.059999942779541
2013-01-22,5.059999942779541,4.846670150756836,5.059999942779541,4.860000133514404,19243992.0,4.860000133514404
2013-01-23,4.900000095367432,4.746669769287109,4.860000133514404,4.86667013168335,13896907.0,4.86667013168335
2013-01-24,4.893330097198486,4.693329811096191,4.873330116271973,4.706669807434082,15666619.0,4.706669807434082
2013-01-25,4.786670207977295,4.706669807434082,4.706669807434082,4.753330230712891,9431659.0,4.753330230712891
2013-01-28,4.860000133514404,4.746669769287109,4.766670227050781,4.853330135345459,11873460.0,4.853330135345459
2013-01-29,4.886670112609863,4.826670169830322,4.840000152587891,4.853330135345459,10009132.0,4.853330135345459
2013-01-30,4.880000114440918,4.760000228881836,4.860000133514404,4.793330192565918,11034333.0,4.793330192565918
2013-01-31,4.960000038146973,4.760000228881836,4.813330173492432,4.906670093536377,18230938.0,4.906670093536377
2013-02-01,4.926670074462891,4.833330154418945,4.873330116271973,4.893330097198486,11691069.0,4.893330097198486
2013-02-04,5.079999923706055,4.873330116271973,4.893330097198486,5.013329982757568,24600420.0,5.013329982757568
2013-02-05,5.006669998168945,4.913330078125,4.986670017242432,4.986670017242432,12276010.0,4.986670017242432
2013-02-06,5.046669960021973,4.973330020904541,4.980000019073486,4.986670017242432,8942617.0,4.986670017242432
2013-02-07,4.973330020904541,4.820000171661377,4.973330020904541,4.840000152587891,12592255.0,4.840000152587891
2013-02-08,4.913330078125,4.833330154418945,4.840000152587891,4.893330097198486,8183728.0,4.893330097198486
2013-02-18,4.920000076293945,4.826670169830322,4.886670112609863,4.900000095367432,9057202.0,4.900000095367432
2013-02-19,4.926670074462891,4.786670207977295,4.900000095367432,4.846670150756836,10580394.0,4.846670150756836
2013-02-20,4.906670093536377,4.800000190734863,4.853330135345459,4.900000095367432,9771148.0,4.900000095367432
2013-02-21,4.86667013168335,4.760000228881836,4.86667013168335,4.78000020980835,9775674.0,4.78000020980835
2013-02-22,4.833330154418945,4.753330230712891,4.773330211639404,4.800000190734863,6786013.0,4.800000190734863
2013-02-25,4.886670112609863,4.786670207977295,4.800000190734863,4.86667013168335,8662185.0,4.86667013168335
2013-02-26,5.026669979095459,4.826670169830322,4.853330135345459,4.900000095367432,19756774.0,4.900000095367432
2013-02-27,4.953330039978027,4.846670150756836,4.920000076293945,4.920000076293945,9828799.0,4.920000076293945
2013-02-28,5.053329944610596,4.926670074462891,4.960000038146973,4.993330001831055,18477339.0,4.993330001831055
2013-03-01,5.106669902801514,4.946670055389404,5.0,5.066669940948486,19297416.0,5.066669940948486
2013-03-04,5.026669979095459,4.800000190734863,5.026669979095459,4.833330154418945,15590337.0,4.833330154418945
2013-03-05,4.960000038146973,4.806670188903809,4.833330154418945,4.920000076293945,11882962.0,4.920000076293945
2013-03-06,5.026669979095459,4.900000095367432,4.946670055389404,4.980000019073486,14247856.0,4.980000019073486
2013-03-07,5.099999904632568,4.933330059051514,4.993330001831055,5.079999923706055,23851228.0,5.079999923706055
2013-03-08,5.099999904632568,4.960000038146973,5.066669940948486,4.966670036315918,12059559.0,4.966670036315918
2013-03-11,5.033329963684082,4.913330078125,4.973330020904541,4.953330039978027,6855736.0,4.953330039978027
2013-03-12,4.986670017242432,4.673329830169678,4.953330039978027,4.726669788360596,15270427.0,4.726669788360596
2013-03-13,4.760000228881836,4.566669940948486,4.726669788360596,4.613329887390137,9474994.0,4.613329887390137
2013-03-14,4.679999828338623,4.599999904632568,4.639999866485596,4.613329887390137,4715698.0,4.613329887390137
2013-03-15,4.713329792022705,4.559999942779541,4.639999866485596,4.566669940948486,6426901.0,4.566669940948486
2013-03-18,4.539999961853027,4.340000152587891,4.486670017242432,4.386670112609863,10789467.0,4.386670112609863
2013-03-19,4.473330020904541,4.360000133514404,4.380000114440918,4.466670036315918,5847130.0,4.466670036315918
2013-03-20,4.559999942779541,4.433330059051514,4.460000038146973,4.539999961853027,8738440.0,4.539999961853027
2013-03-21,4.586669921875,4.506669998168945,4.539999961853027,4.559999942779541,9257098.0,4.559999942779541
2013-03-22,4.533329963684082,4.453330039978027,4.533329963684082,4.506669998168945,9602712.0,4.506669998168945
2013-03-25,4.519999980926514,4.413330078125,4.506669998168945,4.486670017242432,8425660.0,4.486670017242432
2013-03-26,4.473330020904541,4.400000095367432,4.460000038146973,4.426670074462891,7131714.0,4.426670074462891
2013-03-27,4.579999923706055,4.413330078125,4.440000057220459,4.566669940948486,14007646.0,4.566669940948486
2013-03-28,4.506669998168945,4.346670150756836,4.506669998168945,4.380000114440918,8332461.0,4.380000114440918
2013-03-29,4.426670074462891,4.333330154418945,4.386670112609863,4.340000152587891,5214273.0,4.340000152587891
2013-04-01,4.340000152587891,4.253330230712891,4.326670169830322,4.286670207977295,5360010.0,4.286670207977295
2013-04-02,4.480000019073486,4.300000190734863,4.306670188903809,4.440000057220459,10572013.0,4.440000057220459
2013-04-03,4.473330020904541,4.353330135345459,4.433330059051514,4.400000095367432,7742847.0,4.400000095367432
2013-04-08,4.493330001831055,4.28000020980835,4.373330116271973,4.486670017242432,6721861.0,4.486670017242432
2013-04-09,4.893330097198486,4.440000057220459,4.466670036315918,4.806670188903809,14431120.0,4.806670188903809
2013-04-10,4.646669864654541,4.5,4.566669940948486,4.579999923706055,20556252.0,4.579999923706055
2013-04-11,4.553329944610596,4.360000133514404,4.539999961853027,4.386670112609863,16032730.0,4.386670112609863
2013-04-12,4.400000095367432,4.286670207977295,4.360000133514404,4.300000190734863,6701074.0,4.300000190734863
2013-04-15,4.293330192565918,4.166669845581055,4.293330192565918,4.173329830169678,6388015.0,4.173329830169678
2013-04-16,4.239999771118164,4.099999904632568,4.13332986831665,4.213329792022705,4431306.0,4.213329792022705
2013-04-17,4.233329772949219,4.166669845581055,4.213329792022705,4.193329811096191,3399153.0,4.193329811096191
2013-04-18,4.260000228881836,4.166669845581055,4.193329811096191,4.239999771118164,4524021.0,4.239999771118164
2013-04-19,4.320000171661377,4.253330230712891,4.253330230712891,4.286670207977295,5680309.0,4.286670207977295
2013-04-22,4.360000133514404,4.260000228881836,4.266670227050781,4.326670169830322,6085887.0,4.326670169830322
2013-04-23,4.326670169830322,4.166669845581055,4.326670169830322,4.173329830169678,6441067.0,4.173329830169678
2013-04-24,4.28000020980835,4.166669845581055,4.173329830169678,4.246669769287109,4846884.0,4.246669769287109
2013-04-25,4.619999885559082,4.226669788360596,4.253330230712891,4.473330020904541,27871045.0,4.473330020904541
2013-04-26,4.573329925537109,4.440000057220459,4.473330020904541,4.460000038146973,11301075.0,4.460000038146973
2013-05-02,4.619999885559082,4.406670093536377,4.413330078125,4.546669960021973,15171424.0,4.546669960021973
2013-05-03,4.833330154418945,4.519999980926514,4.519999980926514,4.733329772949219,47491009.0,4.733329772949219
2013-05-06,5.0,4.659999847412109,4.766670227050781,4.973330020904541,61101178.0,4.973330020904541
2013-05-07,5.13332986831665,4.813330173492432,4.920000076293945,5.046669960021973,79200912.0,5.046669960021973
2013-05-08,5.0,4.880000114440918,4.986670017242432,4.940000057220459,62892598.0,4.940000057220459
2013-05-09,5.333330154418945,4.86667013168335,4.973330020904541,5.239999771118164,93493737.0,5.239999771118164
2013-05-10,5.266670227050781,5.066669940948486,5.153329849243164,5.246669769287109,84087892.0,5.246669769287109
2013-05-13,5.266670227050781,5.139999866485596,5.199999809265137,5.173329830169678,65404269.0,5.173329830169678
2013-05-14,5.266670227050781,4.986670017242432,5.21999979019165,5.106669902801514,36328933.0,5.106669902801514
2013-05-15,5.5,5.033329963684082,5.099999904632568,5.406670093536377,96292032.0,5.406670093536377
2013-05-16,5.400000095367432,5.193329811096191,5.346670150756836,5.320000171661377,86391307.0,5.320000171661377
2013-05-17,5.36667013168335,5.213329792022705,5.266670227050781,5.273330211639404,69527512.0,5.273330211639404
2013-05-20,5.36667013168335,5.213329792022705,5.333330154418945,5.246669769287109,64641051.0,5.246669769287109
2013-05-21,5.393330097198486,5.073329925537109,5.206669807434082,5.333330154418945,71414493.0,5.333330154418945
2013-05-22,5.333330154418945,5.179999828338623,5.273330211639404,5.199999809265137,57720547.0,5.199999809265137
2013-05-23,5.300000190734863,5.139999866485596,5.226669788360596,5.206669807434082,43771176.0,5.206669807434082
2013-05-24,5.233329772949219,5.066669940948486,5.199999809265137,5.106669902801514,41963419.0,5.106669902801514
2013-05-27,5.13332986831665,4.966670036315918,5.113329887390137,5.013329982757568,27896802.0,5.013329982757568
2013-05-28,5.053329944610596,4.920000076293945,4.986670017242432,5.026669979095459,19030549.0,5.026669979095459
2013-05-29,5.066669940948486,5.0,5.026669979095459,5.033329963684082,14279832.0,5.033329963684082
2013-05-30,5.086669921875,5.006669998168945,5.033329963684082,5.013329982757568,13799857.0,5.013329982757568
2013-05-31,5.039999961853027,4.880000114440918,5.006669998168945,4.886670112609863,14562589.0,4.886670112609863
2013-06-03,4.920000076293945,4.813330173492432,4.893330097198486,4.920000076293945,11133816.0,4.920000076293945
2013-06-04,5.139999866485596,4.906670093536377,4.926670074462891,5.113329887390137,31136752.0,5.113329887390137
2013-06-05,5.159999847412109,4.980000019073486,5.086669921875,5.106669902801514,16333108.0,5.106669902801514
2013-06-06,5.106669902801514,4.820000171661377,5.066669940948486,4.833330154418945,14624995.0,4.833330154418945
2013-06-07,4.900000095367432,4.699999809265137,4.840000152587891,4.786670207977295,10787199.0,4.786670207977295
2013-06-13,4.746669769287109,4.413330078125,4.71999979019165,4.486670017242432,9524487.0,4.486670017242432
2013-06-14,4.573329925537109,4.480000019073486,4.5,4.513329982757568,5600748.0,4.513329982757568
2013-06-17,4.566669940948486,4.413330078125,4.546669960021973,4.446670055389404,6694746.0,4.446670055389404
2013-06-18,4.513329982757568,4.413330078125,4.453330039978027,4.466670036315918,5488218.0,4.466670036315918
2013-06-19,4.553329944610596,4.320000171661377,4.466670036315918,4.539999961853027,9011508.0,4.539999961853027
2013-06-20,4.539999961853027,4.36667013168335,4.480000019073486,4.386670112609863,5838553.0,4.386670112609863
2013-06-21,4.380000114440918,4.253330230712891,4.320000171661377,4.326670169830322,6256773.0,4.326670169830322
2013-06-24,4.326670169830322,3.9200000762939453,4.326670169830322,4.0,8692390.0,4.0
2013-06-25,4.033329963684082,3.64667010307312,3.940000057220459,3.9933300018310547,10690482.0,3.9933300018310547
2013-06-26,4.059999942779541,3.906670093536377,3.9333300590515137,4.019999980926514,7820433.0,4.019999980926514
2013-06-27,4.079999923706055,3.9266700744628906,4.033329963684082,3.9333300590515137,7881052.0,3.9333300590515137
2013-06-28,4.019999980926514,3.8399999141693115,3.9200000762939453,3.9266700744628906,6724558.0,3.9266700744628906
2013-07-01,4.0,3.8733301162719727,3.9266700744628906,3.9866700172424316,4616554.0,3.9866700172424316
2013-07-02,4.039999961853027,3.9466700553894043,3.973330020904541,4.039999961853027,5508673.0,4.039999961853027
2013-07-03,4.039999961853027,3.9000000953674316,4.039999961853027,3.9333300590515137,5188000.0,3.9333300590515137
2013-07-04,4.033329963684082,3.8933300971984863,3.9333300590515137,4.013329982757568,6347641.0,4.013329982757568
2013-07-05,4.13332986831665,3.9933300018310547,4.026669979095459,4.059999942779541,8637918.0,4.059999942779541
2013-07-08,4.026669979095459,3.8066699504852295,4.026669979095459,3.833329916000366,6688068.0,3.833329916000366
2013-07-09,3.859999895095825,3.766669988632202,3.8066699504852295,3.799999952316284,4778643.0,3.799999952316284
2013-07-10,3.9200000762939453,3.799999952316284,3.799999952316284,3.913330078125,5472894.0,3.913330078125
2013-07-11,4.093329906463623,3.9000000953674316,3.913330078125,4.053329944610596,10630806.0,4.053329944610596
2013-07-12,4.099999904632568,3.9866700172424316,4.046669960021973,4.0,7141255.0,4.0
2013-07-15,4.086669921875,4.0,4.066669940948486,4.073329925537109,7564549.0,4.073329925537109
2013-07-16,4.193329811096191,4.073329925537109,4.086669921875,4.179999828338623,9567042.0,4.179999828338623
2013-07-17,4.193329811096191,4.039999961853027,4.166669845581055,4.059999942779541,8117289.0,4.059999942779541
2013-07-18,4.093329906463623,4.019999980926514,4.053329944610596,4.026669979095459,5384539.0,4.026669979095459
2013-07-19,4.066669940948486,3.846669912338257,4.026669979095459,3.859999895095825,7271076.0,3.859999895095825
2013-07-22,3.9800000190734863,3.7799999713897705,3.799999952316284,3.9200000762939453,6553680.0,3.9200000762939453
2013-07-23,4.026669979095459,3.906670093536377,3.913330078125,4.006669998168945,5849574.0,4.006669998168945
2013-07-24,4.006669998168945,3.8666698932647705,3.9933300018310547,3.9266700744628906,7526647.0,3.9266700744628906
2013-07-25,3.966670036315918,3.8866701126098633,3.9533300399780273,3.8866701126098633,5084169.0,3.8866701126098633
2013-07-26,3.973330020904541,3.8666698932647705,3.8866701126098633,3.9200000762939453,4661137.0,3.9200000762939453
2013-07-29,4.006669998168945,3.8866701126098633,3.973330020904541,3.8933300971984863,5995492.0,3.8933300971984863
2013-07-30,3.9000000953674316,3.773329973220825,3.880000114440918,3.85332989692688,6096535.0,3.85332989692688
2013-07-31,3.913330078125,3.859999895095825,3.8733301162719727,3.8933300971984863,3881628.0,3.8933300971984863
2013-08-01,3.966670036315918,3.8733301162719727,3.906670093536377,3.9600000381469727,5653209.0,3.9600000381469727
2013-08-02,4.093329906463623,3.9600000381469727,3.966670036315918,4.026669979095459,11546191.0,4.026669979095459
2013-08-05,4.153329849243164,3.9533300399780273,4.026669979095459,4.139999866485596,11776128.0,4.139999866485596
2013-08-06,4.186669826507568,4.079999923706055,4.119999885559082,4.113329887390137,17689213.0,4.113329887390137
2013-08-07,4.13332986831665,4.066669940948486,4.093329906463623,4.086669921875,8862936.0,4.086669921875
2013-08-08,4.206669807434082,4.039999961853027,4.066669940948486,4.193329811096191,16071030.0,4.193329811096191
2013-08-09,4.233329772949219,4.099999904632568,4.166669845581055,4.126669883728027,16430448.0,4.126669883728027
2013-08-12,4.193329811096191,4.106669902801514,4.113329887390137,4.173329830169678,11669559.0,4.173329830169678
2013-08-13,4.233329772949219,4.173329830169678,4.193329811096191,4.193329811096191,10076628.0,4.193329811096191
2013-08-14,4.233329772949219,4.126669883728027,4.199999809265137,4.146669864654541,9936222.0,4.146669864654541
2013-08-15,4.146669864654541,4.046669960021973,4.139999866485596,4.059999942779541,11052691.0,4.059999942779541
2013-08-16,4.199999809265137,4.006669998168945,4.119999885559082,4.046669960021973,11577897.0,4.046669960021973
2013-08-19,4.086669921875,3.9800000190734863,4.006669998168945,4.079999923706055,6422373.0,4.079999923706055
2013-08-20,4.099999904632568,4.033329963684082,4.079999923706055,4.039999961853027,6447204.0,4.039999961853027
2013-08-21,4.166669845581055,4.019999980926514,4.059999942779541,4.146669864654541,6921546.0,4.146669864654541
2013-08-22,4.186669826507568,4.106669902801514,4.146669864654541,4.126669883728027,6417807.0,4.126669883728027
2013-08-23,4.186669826507568,4.079999923706055,4.159999847412109,4.13332986831665,8203168.0,4.13332986831665
2013-08-26,4.313330173492432,4.13332986831665,4.146669864654541,4.246669769287109,19229932.0,4.246669769287109
2013-08-27,4.28000020980835,4.193329811096191,4.21999979019165,4.239999771118164,11922190.0,4.239999771118164
2013-08-28,4.213329792022705,4.119999885559082,4.166669845581055,4.126669883728027,12857164.0,4.126669883728027
2013-08-29,4.159999847412109,4.106669902801514,4.106669902801514,4.119999885559082,7006467.0,4.119999885559082
2013-08-30,4.199999809265137,4.106669902801514,4.13332986831665,4.193329811096191,11585290.0,4.193329811096191
2013-09-02,4.286670207977295,4.159999847412109,4.186669826507568,4.260000228881836,14139912.0,4.260000228881836
2013-09-03,4.293330192565918,4.206669807434082,4.253330230712891,4.253330230712891,9926506.0,4.253330230712891
2013-09-04,4.306670188903809,4.239999771118164,4.246669769287109,4.28000020980835,11383428.0,4.28000020980835
2013-09-05,4.300000190734863,4.186669826507568,4.286670207977295,4.199999809265137,8830534.0,4.199999809265137
2013-09-06,4.266670227050781,4.166669845581055,4.166669845581055,4.253330230712891,8689246.0,4.253330230712891
2013-09-09,4.36667013168335,4.226669788360596,4.253330230712891,4.360000133514404,17628673.0,4.360000133514404
2013-09-10,4.513329982757568,4.340000152587891,4.340000152587891,4.453330039978027,25460578.0,4.453330039978027
2013-09-11,4.526669979095459,4.386670112609863,4.440000057220459,4.480000019073486,25147291.0,4.480000019073486
2013-09-12,4.586669921875,4.413330078125,4.466670036315918,4.519999980926514,25199737.0,4.519999980926514
2013-09-13,4.506669998168945,4.36667013168335,4.466670036315918,4.380000114440918,17447008.0,4.380000114440918
2013-09-16,4.593329906463623,4.340000152587891,4.393330097198486,4.593329906463623,21890112.0,4.593329906463623
2013-09-17,4.566669940948486,4.440000057220459,4.539999961853027,4.460000038146973,14385463.0,4.460000038146973
2013-09-18,4.480000019073486,4.353330135345459,4.433330059051514,4.360000133514404,7406766.0,4.360000133514404
2013-09-23,4.426670074462891,4.326670169830322,4.393330097198486,4.420000076293945,8947816.0,4.420000076293945
2013-09-24,4.420000076293945,4.313330173492432,4.420000076293945,4.320000171661377,9644875.0,4.320000171661377
2013-09-25,4.360000133514404,4.260000228881836,4.320000171661377,4.28000020980835,7436536.0,4.28000020980835
2013-09-26,4.360000133514404,4.186669826507568,4.286670207977295,4.186669826507568,8421862.0,4.186669826507568
2013-09-27,4.233329772949219,4.146669864654541,4.186669826507568,4.159999847412109,6654693.0,4.159999847412109
2013-09-30,4.213329792022705,4.159999847412109,4.166669845581055,4.206669807434082,4563355.0,4.206669807434082
2013-10-08,4.28000020980835,4.186669826507568,4.233329772949219,4.233329772949219,6170521.0,4.233329772949219
2013-10-09,4.293330192565918,4.206669807434082,4.260000228881836,4.286670207977295,7178206.0,4.286670207977295
2013-10-10,4.300000190734863,4.226669788360596,4.286670207977295,4.246669769287109,7910391.0,4.246669769287109
2013-10-11,4.320000171661377,4.246669769287109,4.246669769287109,4.286670207977295,9485553.0,4.286670207977295
2013-10-14,4.286670207977295,4.286670207977295,4.286670207977295,4.286670207977295,0.0,4.286670207977295
2013-10-15,4.286670207977295,4.286670207977295,4.286670207977295,4.286670207977295,0.0,4.286670207977295
2013-10-16,4.086669921875,3.859999895095825,3.9200000762939453,3.859999895095825,36742521.0,3.859999895095825
2013-10-17,3.8666698932647705,3.740000009536743,3.799999952316284,3.8066699504852295,18378376.0,3.8066699504852295
2013-10-18,3.8399999141693115,3.7533299922943115,3.799999952316284,3.8399999141693115,9552268.0,3.8399999141693115
2013-10-21,3.85332989692688,3.793329954147339,3.826669931411743,3.833329916000366,12325071.0,3.833329916000366
2013-10-22,3.8866701126098633,3.8133299350738525,3.819999933242798,3.8666698932647705,13966594.0,3.8666698932647705
2013-10-23,3.8933300971984863,3.766669988632202,3.8733301162719727,3.786669969558716,10277080.0,3.786669969558716
2013-10-24,3.7799999713897705,3.726670026779175,3.7799999713897705,3.726670026779175,6853771.0,3.726670026779175
2013-10-25,3.826669931411743,3.7200000286102295,3.759999990463257,3.726670026779175,8910379.0,3.726670026779175
2013-10-28,3.7799999713897705,3.706670045852661,3.7466700077056885,3.733330011367798,4522363.0,3.733330011367798
2013-10-29,3.766669988632202,3.5066699981689453,3.7533299922943115,3.586669921875,8604702.0,3.586669921875
2013-10-30,3.640000104904175,3.5533299446105957,3.5666699409484863,3.6133298873901367,4374904.0,3.6133298873901367
2013-10-31,3.6600000858306885,3.559999942779541,3.6133298873901367,3.653330087661743,5489701.0,3.653330087661743
2013-11-01,3.680000066757202,3.5999999046325684,3.64667010307312,3.6333301067352295,3435678.0,3.6333301067352295
2013-11-04,3.640000104904175,3.593329906463623,3.6266698837280273,3.6066699028015137,4745136.0,3.6066699028015137
2013-11-05,3.640000104904175,3.526669979095459,3.586669921875,3.6333301067352295,9041100.0,3.6333301067352295
2013-11-06,3.64667010307312,3.586669921875,3.5999999046325684,3.586669921875,5694895.0,3.586669921875
2013-11-07,3.6066699028015137,3.5066699981689453,3.586669921875,3.5199999809265137,5125884.0,3.5199999809265137
2013-11-08,3.533329963684082,3.4600000381469727,3.5066699981689453,3.4600000381469727,6863488.0,3.4600000381469727
2013-11-11,3.5133299827575684,3.4333300590515137,3.4600000381469727,3.4866700172424316,4214707.0,3.4866700172424316
2013-11-12,3.526669979095459,3.473330020904541,3.4933300018310547,3.5133299827575684,4097994.0,3.5133299827575684
2013-11-13,3.5133299827575684,3.4466700553894043,3.5133299827575684,3.4533300399780273,3423144.0,3.4533300399780273
2013-11-14,3.5,3.4266700744628906,3.4533300399780273,3.4933300018310547,4396123.0,3.4933300018310547
2013-11-15,3.6133298873901367,3.4866700172424316,3.5,3.5666699409484863,7748836.0,3.5666699409484863
2013-11-18,3.6600000858306885,3.5533299446105957,3.5799999237060547,3.6266698837280273,7728583.0,3.6266698837280273
2013-11-19,3.6333301067352295,3.586669921875,3.6333301067352295,3.6066699028015137,5413975.0,3.6066699028015137
2013-11-20,3.64667010307312,3.586669921875,3.619999885559082,3.6333301067352295,6249324.0,3.6333301067352295
2013-11-21,3.64667010307312,3.5999999046325684,3.619999885559082,3.6266698837280273,5110539.0,3.6266698837280273
2013-11-22,3.6600000858306885,3.6066699028015137,3.6333301067352295,3.653330087661743,6250663.0,3.653330087661743
2013-11-25,3.700000047683716,3.5999999046325684,3.640000104904175,3.653330087661743,7205536.0,3.653330087661743
2013-11-26,3.666670083999634,3.6133298873901367,3.6333301067352295,3.6333301067352295,4215613.0,3.6333301067352295
2013-11-27,3.700000047683716,3.6133298873901367,3.6333301067352295,3.6933300495147705,7726983.0,3.6933300495147705
2013-11-28,3.7466700077056885,3.680000066757202,3.700000047683716,3.7200000286102295,10373094.0,3.7200000286102295
2013-11-29,3.726670026779175,3.680000066757202,3.7200000286102295,3.6933300495147705,7283158.0,3.6933300495147705
2013-12-02,3.653330087661743,3.4333300590515137,3.5999999046325684,3.4800000190734863,9207718.0,3.4800000190734863
2013-12-03,3.5533299446105957,3.466670036315918,3.4800000190734863,3.5399999618530273,4430193.0,3.5399999618530273
2013-12-04,3.726670026779175,3.526669979095459,3.533329963684082,3.64667010307312,10072164.0,3.64667010307312
2013-12-05,3.680000066757202,3.6066699028015137,3.6333301067352295,3.653330087661743,7100479.0,3.653330087661743
2013-12-06,3.666670083999634,3.6133298873901367,3.6266698837280273,3.6266698837280273,5091067.0,3.6266698837280273
2013-12-09,3.706670045852661,3.6266698837280273,3.6266698837280273,3.666670083999634,5580645.0,3.666670083999634
2013-12-10,3.706670045852661,3.6333301067352295,3.6600000858306885,3.673330068588257,6376146.0,3.673330068588257
2013-12-11,3.673330068588257,3.5733299255371094,3.673330068588257,3.5999999046325684,5154738.0,3.5999999046325684
2013-12-12,3.6266698837280273,3.5799999237060547,3.593329906463623,3.5999999046325684,3273850.0,3.5999999046325684
2013-12-13,3.733330011367798,3.593329906463623,3.6266698837280273,3.6866700649261475,11445906.0,3.6866700649261475
2013-12-16,3.713330030441284,3.640000104904175,3.713330030441284,3.666670083999634,7778434.0,3.666670083999634
2013-12-17,3.706670045852661,3.653330087661743,3.666670083999634,3.6933300495147705,5568198.0,3.6933300495147705
2013-12-18,3.7466700077056885,3.673330068588257,3.700000047683716,3.740000009536743,7732870.0,3.740000009536743
2013-12-19,3.773329973220825,3.6333301067352295,3.740000009536743,3.640000104904175,8388325.0,3.640000104904175
2013-12-20,3.640000104904175,3.466670036315918,3.6066699028015137,3.533329963684082,6662031.0,3.533329963684082
2013-12-23,3.5533299446105957,3.4933300018310547,3.5399999618530273,3.533329963684082,2711107.0,3.533329963684082
2013-12-24,3.5666699409484863,3.466670036315918,3.5133299827575684,3.5399999618530273,3110631.0,3.5399999618530273
2013-12-25,3.5799999237060547,3.533329963684082,3.5466699600219727,3.5799999237060547,3223147.0,3.5799999237060547
2013-12-26,3.5999999046325684,3.533329963684082,3.586669921875,3.5666699409484863,5623882.0,3.5666699409484863
2013-12-27,3.653330087661743,3.5399999618530273,3.559999942779541,3.64667010307312,5241697.0,3.64667010307312
2013-12-30,3.713330030441284,3.640000104904175,3.673330068588257,3.6866700649261475,6386167.0,3.6866700649261475
2013-12-31,3.706670045852661,3.6600000858306885,3.6866700649261475,3.6866700649261475,3344505.0,3.6866700649261475
2014-01-02,3.7466700077056885,3.666670083999634,3.666670083999634,3.700000047683716,3472107.0,3.700000047683716
2014-01-03,3.700000047683716,3.6133298873901367,3.700000047683716,3.619999885559082,3440215.0,3.619999885559082
2014-01-06,3.700000047683716,3.5133299827575684,3.593329906463623,3.586669921875,9195324.0,3.586669921875
2014-01-07,3.7466700077056885,3.5399999618530273,3.5799999237060547,3.740000009536743,22503145.0,3.740000009536743
2014-01-08,3.766669988632202,3.6133298873901367,3.726670026779175,3.706670045852661,17887179.0,3.706670045852661
2014-01-09,3.6933300495147705,3.5399999618530273,3.6600000858306885,3.5533299446105957,7895439.0,3.5533299446105957
2014-01-10,3.5666699409484863,3.3733301162719727,3.533329963684082,3.3866701126098633,9090685.0,3.3866701126098633
2014-01-13,3.413330078125,3.286669969558716,3.346669912338257,3.3133299350738525,5564436.0,3.3133299350738525
2014-01-14,3.380000114440918,3.2799999713897705,3.333329916000366,3.380000114440918,3469279.0,3.380000114440918
2014-01-15,3.380000114440918,3.326669931411743,3.380000114440918,3.35332989692688,3188968.0,3.35332989692688
2014-01-16,3.380000114440918,3.326669931411743,3.35332989692688,3.359999895095825,2884884.0,3.359999895095825
2014-01-17,3.35332989692688,3.299999952316284,3.35332989692688,3.346669912338257,3450364.0,3.346669912338257
2014-01-20,3.359999895095825,3.3066699504852295,3.319999933242798,3.3133299350738525,2507170.0,3.3133299350738525
2014-01-21,3.3733301162719727,3.3133299350738525,3.3133299350738525,3.333329916000366,3077986.0,3.333329916000366
2014-01-22,3.406670093536377,3.333329916000366,3.333329916000366,3.4000000953674316,6167400.0,3.4000000953674316
2014-01-23,3.440000057220459,3.380000114440918,3.4000000953674316,3.4200000762939453,4547442.0,3.4200000762939453
2014-01-24,3.466670036315918,3.3933300971984863,3.406670093536377,3.4466700553894043,3706126.0,3.4466700553894043
2014-01-27,3.440000057220459,3.3866701126098633,3.4266700744628906,3.4000000953674316,5604268.0,3.4000000953674316
2014-01-28,3.4333300590515137,3.380000114440918,3.4000000953674316,3.406670093536377,2264263.0,3.406670093536377
2014-01-29,3.713330030441284,3.4533300399780273,3.473330020904541,3.5399999618530273,13986550.0,3.5399999618530273
2014-01-30,3.5799999237060547,3.4933300018310547,3.533329963684082,3.533329963684082,6091165.0,3.533329963684082
2014-02-07,3.640000104904175,3.440000057220459,3.4800000190734863,3.5999999046325684,6328369.0,3.5999999046325684
2014-02-10,3.700000047683716,3.5999999046325684,3.6066699028015137,3.6600000858306885,8428569.0,3.6600000858306885
2014-02-11,3.700000047683716,3.6066699028015137,3.700000047683716,3.666670083999634,7328358.0,3.666670083999634
2014-02-12,3.680000066757202,3.619999885559082,3.666670083999634,3.666670083999634,8884548.0,3.666670083999634
2014-02-13,3.759999990463257,3.6133298873901367,3.666670083999634,3.700000047683716,13463167.0,3.700000047683716
2014-02-14,3.786669969558716,3.6600000858306885,3.6866700649261475,3.7533299922943115,11126562.0,3.7533299922943115
2014-02-17,3.833329916000366,3.726670026779175,3.759999990463257,3.786669969558716,12860235.0,3.786669969558716
2014-02-18,3.8066699504852295,3.700000047683716,3.8066699504852295,3.726670026779175,8482341.0,3.726670026779175
2014-02-19,3.673330068588257,3.593329906463623,3.653330087661743,3.640000104904175,15310303.0,3.640000104904175
2014-02-20,3.666670083999634,3.593329906463623,3.64667010307312,3.5999999046325684,10841388.0,3.5999999046325684
2014-02-21,3.6266698837280273,3.559999942779541,3.593329906463623,3.6133298873901367,7288407.0,3.6133298873901367
2014-02-24,3.6266698837280273,3.5399999618530273,3.593329906463623,3.5999999046325684,6019602.0,3.5999999046325684
2014-02-25,3.6266698837280273,3.4800000190734863,3.586669921875,3.5,5757396.0,3.5
2014-02-26,3.5133299827575684,3.4600000381469727,3.4866700172424316,3.4933300018310547,5367214.0,3.4933300018310547
2014-02-27,3.5199999809265137,3.4266700744628906,3.5133299827575684,3.440000057220459,5277429.0,3.440000057220459
2014-02-28,3.4800000190734863,3.406670093536377,3.440000057220459,3.4600000381469727,4936551.0,3.4600000381469727
2014-03-03,3.5399999618530273,3.4600000381469727,3.466670036315918,3.526669979095459,5980528.0,3.526669979095459
2014-03-04,3.5533299446105957,3.4800000190734863,3.5066699981689453,3.533329963684082,4262559.0,3.533329963684082
2014-03-05,3.5466699600219727,3.4933300018310547,3.533329963684082,3.5133299827575684,4080909.0,3.5133299827575684
2014-03-06,3.5466699600219727,3.4933300018310547,3.5133299827575684,3.5466699600219727,5232579.0,3.5466699600219727
2014-03-07,3.5533299446105957,3.4600000381469727,3.5399999618530273,3.466670036315918,6884994.0,3.466670036315918
2014-03-10,3.473330020904541,3.333329916000366,3.4533300399780273,3.3399999141693115,4470966.0,3.3399999141693115
2014-03-11,3.413330078125,3.3399999141693115,3.346669912338257,3.380000114440918,2735209.0,3.380000114440918
2014-03-12,3.4200000762939453,3.3399999141693115,3.380000114440918,3.413330078125,3625857.0,3.413330078125
2014-03-13,3.4800000190734863,3.406670093536377,3.4200000762939453,3.440000057220459,5139637.0,3.440000057220459
2014-03-14,3.4933300018310547,3.4200000762939453,3.440000057220459,3.4533300399780273,4014163.0,3.4533300399780273
2014-03-17,3.640000104904175,3.4266700744628906,3.466670036315918,3.5999999046325684,18763821.0,3.5999999046325684
2014-03-18,3.673330068588257,3.559999942779541,3.5999999046325684,3.586669921875,16412901.0,3.586669921875
2014-03-19,3.559999942779541,3.5,3.5533299446105957,3.533329963684082,8369178.0,3.533329963684082
2014-03-20,3.593329906463623,3.466670036315918,3.533329963684082,3.473330020904541,7932600.0,3.473330020904541
2014-03-21,3.5466699600219727,3.4200000762939453,3.4533300399780273,3.533329963684082,6852453.0,3.533329963684082
2014-03-24,3.6133298873901367,3.5133299827575684,3.5199999809265137,3.5799999237060547,7483951.0,3.5799999237060547
2014-03-25,3.5999999046325684,3.5466699600219727,3.5733299255371094,3.593329906463623,6302262.0,3.593329906463623
2014-03-26,3.6133298873901367,3.5533299446105957,3.586669921875,3.586669921875,5494366.0,3.586669921875
2014-03-27,3.6266698837280273,3.5199999809265137,3.6066699028015137,3.5533299446105957,7813096.0,3.5533299446105957
2014-03-28,3.6266698837280273,3.533329963684082,3.533329963684082,3.5999999046325684,9998398.0,3.5999999046325684
2014-03-31,3.6266698837280273,3.5399999618530273,3.5999999046325684,3.559999942779541,5773410.0,3.559999942779541
2014-04-01,3.5799999237060547,3.466670036315918,3.559999942779541,3.5666699409484863,7798095.0,3.5666699409484863
2014-04-02,3.619999885559082,3.533329963684082,3.5399999618530273,3.6133298873901367,6968200.0,3.6133298873901367
2014-04-03,3.666670083999634,3.586669921875,3.619999885559082,3.6600000858306885,13550052.0,3.6600000858306885
2014-04-04,3.64667010307312,3.5999999046325684,3.6333301067352295,3.6266698837280273,8225098.0,3.6266698837280273
2014-04-08,3.666670083999634,3.586669921875,3.6066699028015137,3.6333301067352295,10295611.0,3.6333301067352295
2014-04-09,3.653330087661743,3.619999885559082,3.619999885559082,3.64667010307312,7160307.0,3.64667010307312
2014-04-10,3.700000047683716,3.6266698837280273,3.64667010307312,3.640000104904175,11344915.0,3.640000104904175
2014-04-11,3.653330087661743,3.586669921875,3.6266698837280273,3.619999885559082,7735585.0,3.619999885559082
2014-04-14,3.64667010307312,3.6066699028015137,3.6066699028015137,3.6266698837280273,4618632.0,3.6266698837280273
2014-04-15,3.6266698837280273,3.586669921875,3.6266698837280273,3.6133298873901367,6192730.0,3.6133298873901367
2014-04-16,3.6600000858306885,3.586669921875,3.5999999046325684,3.6266698837280273,5018196.0,3.6266698837280273
2014-04-17,3.640000104904175,3.586669921875,3.6266698837280273,3.5999999046325684,5731426.0,3.5999999046325684
2014-04-18,3.619999885559082,3.5799999237060547,3.593329906463623,3.593329906463623,3755863.0,3.593329906463623
2014-04-21,3.6066699028015137,3.526669979095459,3.5733299255371094,3.5399999618530273,4665495.0,3.5399999618530273
2014-04-22,3.559999942779541,3.4800000190734863,3.5533299446105957,3.5199999809265137,4068520.0,3.5199999809265137
2014-04-23,3.5399999618530273,3.473330020904541,3.5133299827575684,3.5,4251982.0,3.5
2014-04-24,3.526669979095459,3.4533300399780273,3.4800000190734863,3.466670036315918,3964819.0,3.466670036315918
2014-04-25,3.5,3.3733301162719727,3.4800000190734863,3.380000114440918,6013540.0,3.380000114440918
2014-04-28,3.4533300399780273,3.3399999141693115,3.413330078125,3.3733301162719727,4929373.0,3.3733301162719727
2014-04-29,3.4200000762939453,3.346669912338257,3.3933300971984863,3.380000114440918,3210726.0,3.380000114440918
2014-04-30,3.4266700744628906,3.3666698932647705,3.3666698932647705,3.406670093536377,3885957.0,3.406670093536377
2014-05-05,3.4266700744628906,3.359999895095825,3.406670093536377,3.413330078125,3570907.0,3.413330078125
2014-05-06,3.4333300590515137,3.3733301162719727,3.413330078125,3.4000000953674316,4642405.0,3.4000000953674316
2014-05-07,3.3933300971984863,3.333329916000366,3.3933300971984863,3.3399999141693115,5147589.0,3.3399999141693115
2014-05-08,3.3933300971984863,3.3133299350738525,3.333329916000366,3.35332989692688,3305002.0,3.35332989692688
2014-05-09,3.4000000953674316,3.3399999141693115,3.346669912338257,3.3733301162719727,2381650.0,3.3733301162719727
2014-05-12,3.4600000381469727,3.3666698932647705,3.3866701126098633,3.4466700553894043,7370904.0,3.4466700553894043
2014-05-13,3.466670036315918,3.413330078125,3.4533300399780273,3.4266700744628906,4093071.0,3.4266700744628906
2014-05-14,3.4466700553894043,3.413330078125,3.4200000762939453,3.4333300590515137,2574289.0,3.4333300590515137
2014-05-15,3.440000057220459,3.3733301162719727,3.4200000762939453,3.380000114440918,4126186.0,3.380000114440918
2014-05-16,3.406670093536377,3.3399999141693115,3.3933300971984863,3.3866701126098633,3497425.0,3.3866701126098633
2014-05-19,3.3866701126098633,3.3399999141693115,3.3666698932647705,3.3666698932647705,2675674.0,3.3666698932647705
2014-05-20,3.406670093536377,3.3733301162719727,3.380000114440918,3.4000000953674316,2795445.0,3.4000000953674316
2014-05-21,3.440000057220459,3.3666698932647705,3.4000000953674316,3.4333300590515137,4650474.0,3.4333300590515137
2014-05-22,3.466670036315918,3.413330078125,3.440000057220459,3.4533300399780273,7333335.0,3.4533300399780273
2014-05-23,3.4866700172424316,3.4333300590515137,3.4333300590515137,3.4800000190734863,5596420.0,3.4800000190734863
2014-05-26,3.5,3.466670036315918,3.4800000190734863,3.4800000190734863,3590973.0,3.4800000190734863
2014-05-27,3.5466699600219727,3.466670036315918,3.4866700172424316,3.5066699981689453,9504559.0,3.5066699981689453
2014-05-28,3.5066699981689453,3.4333300590515137,3.4866700172424316,3.5,4870623.0,3.5
2014-05-29,3.5,3.4533300399780273,3.5,3.4933300018310547,4009305.0,3.4933300018310547
2014-05-30,3.4933300018310547,3.4533300399780273,3.4800000190734863,3.4533300399780273,2758372.0,3.4533300399780273
2014-06-03,3.473330020904541,3.4333300590515137,3.466670036315918,3.440000057220459,2299891.0,3.440000057220459
2014-06-04,3.4600000381469727,3.406670093536377,3.4600000381469727,3.440000057220459,4031004.0,3.440000057220459
2014-06-05,3.4533300399780273,3.413330078125,3.440000057220459,3.4333300590515137,2698672.0,3.4333300590515137
2014-06-06,3.4600000381469727,3.4333300590515137,3.4333300590515137,3.4533300399780273,2458555.0,3.4533300399780273
2014-06-09,3.4866700172424316,3.4266700744628906,3.4533300399780273,3.4800000190734863,3747838.0,3.4800000190734863
2014-06-10,3.5133299827575684,3.473330020904541,3.4800000190734863,3.4866700172424316,4427380.0,3.4866700172424316
2014-06-11,3.5,3.4600000381469727,3.4800000190734863,3.4800000190734863,3046597.0,3.4800000190734863
2014-06-12,3.5133299827575684,3.4533300399780273,3.4600000381469727,3.5,5825592.0,3.5
2014-06-13,3.6266698837280273,3.4800000190734863,3.4800000190734863,3.586669921875,32133475.0,3.586669921875
2014-06-16,3.673330068588257,3.5466699600219727,3.5666699409484863,3.6266698837280273,28198009.0,3.6266698837280273
2014-06-17,3.6333301067352295,3.5066699981689453,3.5999999046325684,3.5133299827575684,22303731.0,3.5133299827575684
2014-06-18,3.5133299827575684,3.4466700553894043,3.4933300018310547,3.4533300399780273,10655764.0,3.4533300399780273
2014-06-19,3.4800000190734863,3.319999933242798,3.4600000381469727,3.380000114440918,8947177.0,3.380000114440918
2014-06-20,3.413330078125,3.3666698932647705,3.3733301162719727,3.406670093536377,3811224.0,3.406670093536377
2014-06-23,3.4600000381469727,3.4000000953674316,3.406670093536377,3.4200000762939453,4398208.0,3.4200000762939453
2014-06-24,3.440000057220459,3.413330078125,3.4200000762939453,3.4266700744628906,2800533.0,3.4266700744628906
2014-06-25,3.4333300590515137,3.3733301162719727,3.4333300590515137,3.4000000953674316,3236373.0,3.4000000953674316
2014-06-26,3.4600000381469727,3.3933300971984863,3.3933300971984863,3.4466700553894043,5950404.0,3.4466700553894043
2014-06-27,3.473330020904541,3.4266700744628906,3.4466700553894043,3.4533300399780273,4355629.0,3.4533300399780273
2014-06-30,3.5066699981689453,3.4466700553894043,3.4533300399780273,3.5,5570637.0,3.5
2014-07-01,3.5133299827575684,3.473330020904541,3.5066699981689453,3.4933300018310547,4446190.0,3.4933300018310547
2014-07-02,3.5133299827575684,3.473330020904541,3.4866700172424316,3.5066699981689453,5332828.0,3.5066699981689453
2014-07-03,3.5533299446105957,3.5,3.5066699981689453,3.5133299827575684,9756078.0,3.5133299827575684
2014-07-04,3.593329906463623,3.5,3.5133299827575684,3.5466699600219727,9574122.0,3.5466699600219727
2014-07-07,3.559999942779541,3.5,3.533329963684082,3.5399999618530273,5617678.0,3.5399999618530273
2014-07-08,3.5666699409484863,3.5133299827575684,3.5399999618530273,3.559999942779541,5949297.0,3.559999942779541
2014-07-09,3.559999942779541,3.4800000190734863,3.5533299446105957,3.4866700172424316,6291406.0,3.4866700172424316
2014-07-10,3.586669921875,3.4866700172424316,3.4866700172424316,3.586669921875,12201115.0,3.586669921875
2014-07-11,3.619999885559082,3.5533299446105957,3.5666699409484863,3.5733299255371094,8947950.0,3.5733299255371094
2014-07-14,3.6066699028015137,3.5533299446105957,3.5733299255371094,3.5999999046325684,8997922.0,3.5999999046325684
2014-07-15,3.619999885559082,3.5733299255371094,3.5999999046325684,3.586669921875,7914651.0,3.586669921875
2014-07-16,3.6066699028015137,3.5533299446105957,3.5799999237060547,3.559999942779541,9421086.0,3.559999942779541
2014-07-17,3.5666699409484863,3.5199999809265137,3.5666699409484863,3.5533299446105957,6597139.0,3.5533299446105957
2014-07-18,3.5999999046325684,3.526669979095459,3.5466699600219727,3.5733299255371094,6654490.0,3.5733299255371094
2014-07-21,3.5799999237060547,3.5399999618530273,3.5733299255371094,3.5666699409484863,4330974.0,3.5666699409484863
2014-07-22,3.640000104904175,3.5466699600219727,3.5466699600219727,3.619999885559082,8778882.0,3.619999885559082
2014-07-23,3.619999885559082,3.586669921875,3.6066699028015137,3.6133298873901367,5852067.0,3.6133298873901367
2014-07-24,3.64667010307312,3.5799999237060547,3.6066699028015137,3.5999999046325684,7830804.0,3.5999999046325684
2014-07-25,3.640000104904175,3.593329906463623,3.5999999046325684,3.6333301067352295,10031119.0,3.6333301067352295
2014-07-28,3.6933300495147705,3.6333301067352295,3.64667010307312,3.673330068588257,14890695.0,3.673330068588257
2014-07-29,3.7200000286102295,3.6600000858306885,3.6866700649261475,3.6933300495147705,10339383.0,3.6933300495147705
2014-07-30,3.759999990463257,3.680000066757202,3.6933300495147705,3.713330030441284,14257578.0,3.713330030441284
2014-07-31,3.733330011367798,3.6933300495147705,3.733330011367798,3.7200000286102295,11928597.0,3.7200000286102295
2014-08-01,3.759999990463257,3.6600000858306885,3.706670045852661,3.666670083999634,15535479.0,3.666670083999634
2014-08-04,3.7533299922943115,3.6600000858306885,3.666670083999634,3.7466700077056885,14495712.0,3.7466700077056885
2014-08-05,3.819999933242798,3.733330011367798,3.733330011367798,3.773329973220825,12054615.0,3.773329973220825
2014-08-06,3.793329954147339,3.733330011367798,3.773329973220825,3.773329973220825,8942974.0,3.773329973220825
2014-08-07,3.7799999713897705,3.6866700649261475,3.766669988632202,3.700000047683716,10464879.0,3.700000047683716
2014-08-08,3.7466700077056885,3.673330068588257,3.6866700649261475,3.713330030441284,8835922.0,3.713330030441284
2014-08-11,3.759999990463257,3.666670083999634,3.713330030441284,3.759999990463257,14973289.0,3.759999990463257
2014-08-12,3.773329973220825,3.726670026779175,3.7466700077056885,3.7466700077056885,9175024.0,3.7466700077056885
2014-08-13,3.819999933242798,3.726670026779175,3.733330011367798,3.8133299350738525,16082718.0,3.8133299350738525
2014-08-14,3.9600000381469727,3.793329954147339,3.8066699504852295,3.85332989692688,29116638.0,3.85332989692688
2014-08-15,3.913330078125,3.8066699504852295,3.85332989692688,3.880000114440918,15132753.0,3.880000114440918
2014-08-18,3.9600000381469727,3.880000114440918,3.880000114440918,3.9333300590515137,14706195.0,3.9333300590515137
2014-08-19,3.9600000381469727,3.859999895095825,3.9333300590515137,3.906670093536377,11921812.0,3.906670093536377
2014-08-20,3.9866700172424316,3.880000114440918,3.913330078125,3.9866700172424316,13707993.0,3.9866700172424316
2014-08-21,4.019999980926514,3.880000114440918,3.973330020904541,3.9333300590515137,10929178.0,3.9333300590515137
2014-08-22,3.9600000381469727,3.880000114440918,3.9333300590515137,3.9333300590515137,8587216.0,3.9333300590515137
2014-08-25,3.966670036315918,3.8933300971984863,3.9200000762939453,3.9200000762939453,8476515.0,3.9200000762939453
2014-08-26,3.9533300399780273,3.8066699504852295,3.9200000762939453,3.826669931411743,11097777.0,3.826669931411743
2014-08-27,4.099999904632568,3.85332989692688,3.85332989692688,4.026669979095459,26454781.0,4.026669979095459
2014-08-28,4.033329963684082,3.913330078125,3.9866700172424316,3.913330078125,12726283.0,3.913330078125
2014-08-29,4.006669998168945,3.8866701126098633,3.906670093536377,3.9933300018310547,9490866.0,3.9933300018310547
2014-09-01,4.086669921875,3.973330020904541,3.9800000190734863,4.066669940948486,12843307.0,4.066669940948486
2014-09-02,4.106669902801514,4.053329944610596,4.066669940948486,4.086669921875,13608826.0,4.086669921875
2014-09-03,4.119999885559082,4.066669940948486,4.093329906463623,4.079999923706055,13239106.0,4.079999923706055
2014-09-04,4.173329830169678,4.066669940948486,4.079999923706055,4.126669883728027,13714309.0,4.126669883728027
2014-09-05,4.166669845581055,4.106669902801514,4.126669883728027,4.159999847412109,10756618.0,4.159999847412109
2014-09-09,4.293330192565918,4.13332986831665,4.159999847412109,4.186669826507568,24369385.0,4.186669826507568
2014-09-10,4.213329792022705,4.13332986831665,4.179999828338623,4.193329811096191,13917330.0,4.193329811096191
2014-09-11,4.373330116271973,4.186669826507568,4.193329811096191,4.300000190734863,31553248.0,4.300000190734863
2014-09-12,4.733329772949219,4.28000020980835,4.300000190734863,4.733329772949219,44357361.0,4.733329772949219
2014-09-15,4.906670093536377,4.699999809265137,4.86667013168335,4.820000171661377,55826461.0,4.820000171661377
2014-09-16,4.860000133514404,4.699999809265137,4.766670227050781,4.753330230712891,34742338.0,4.753330230712891
2014-09-17,5.079999923706055,4.639999866485596,4.726669788360596,4.973330020904541,51133491.0,4.973330020904541
2014-09-18,4.926670074462891,4.666669845581055,4.920000076293945,4.753330230712891,32524086.0,4.753330230712891
2014-09-19,4.786670207977295,4.666669845581055,4.753330230712891,4.753330230712891,17449932.0,4.753330230712891
2014-09-22,4.806670188903809,4.666669845581055,4.739999771118164,4.693329811096191,16870552.0,4.693329811096191
2014-09-23,4.793330192565918,4.666669845581055,4.666669845581055,4.746669769287109,13007910.0,4.746669769287109
2014-09-24,4.826670169830322,4.686669826507568,4.726669788360596,4.806670188903809,13880760.0,4.806670188903809
2014-09-25,4.926670074462891,4.713329792022705,4.826670169830322,4.753330230712891,17727733.0,4.753330230712891
2014-09-26,4.793330192565918,4.686669826507568,4.733329772949219,4.78000020980835,11634199.0,4.78000020980835
2014-09-29,4.906670093536377,4.793330192565918,4.793330192565918,4.820000171661377,13237963.0,4.820000171661377
2014-09-30,4.86667013168335,4.78000020980835,4.826670169830322,4.820000171661377,13692082.0,4.820000171661377
2014-10-08,5.300000190734863,4.840000152587891,4.853330135345459,5.159999847412109,30289641.0,5.159999847412109
2014-10-09,5.179999828338623,4.926670074462891,5.166669845581055,5.059999942779541,20364721.0,5.059999942779541
2014-10-10,5.059999942779541,4.886670112609863,5.006669998168945,4.960000038146973,17083912.0,4.960000038146973
2014-10-13,5.026669979095459,4.86667013168335,4.926670074462891,5.0,14515017.0,5.0
2014-10-14,5.006669998168945,4.886670112609863,4.993330001831055,4.913330078125,11788825.0,4.913330078125
2014-10-15,4.946670055389404,4.793330192565918,4.880000114440918,4.913330078125,11659671.0,4.913330078125
2014-10-16,4.893330097198486,4.733329772949219,4.893330097198486,4.746669769287109,15031300.0,4.746669769287109
2014-10-17,4.786670207977295,4.579999923706055,4.71999979019165,4.673329830169678,12599191.0,4.673329830169678
2014-10-20,4.766670227050781,4.666669845581055,4.666669845581055,4.726669788360596,6916545.0,4.726669788360596
2014-10-21,4.766670227050781,4.666669845581055,4.733329772949219,4.686669826507568,6352192.0,4.686669826507568
2014-10-22,4.78000020980835,4.679999828338623,4.693329811096191,4.699999809265137,8125062.0,4.699999809265137
2014-10-23,4.71999979019165,4.406670093536377,4.699999809265137,4.460000038146973,11925127.0,4.460000038146973
2014-10-24,4.519999980926514,4.426670074462891,4.460000038146973,4.506669998168945,6450790.0,4.506669998168945
2014-10-27,4.626669883728027,4.446670055389404,4.513329982757568,4.513329982757568,6374715.0,4.513329982757568
2014-10-28,4.71999979019165,4.5,4.5,4.713329792022705,10601319.0,4.713329792022705
2014-10-29,4.813330173492432,4.699999809265137,4.713329792022705,4.78000020980835,11308939.0,4.78000020980835
2014-10-30,4.820000171661377,4.733329772949219,4.786670207977295,4.800000190734863,11045541.0,4.800000190734863
2014-10-31,4.846670150756836,4.739999771118164,4.800000190734863,4.833330154418945,10018224.0,4.833330154418945
2014-11-03,4.966670036315918,4.826670169830322,4.833330154418945,4.940000057220459,21728197.0,4.940000057220459
2014-11-04,5.033329963684082,4.820000171661377,4.940000057220459,4.913330078125,18273973.0,4.913330078125
2014-11-05,4.920000076293945,4.826670169830322,4.913330078125,4.846670150756836,11136852.0,4.846670150756836
2014-11-06,5.013329982757568,4.773330211639404,4.840000152587891,5.0,14270760.0,5.0
2014-11-07,5.106669902801514,4.826670169830322,5.0,4.933330059051514,17996608.0,4.933330059051514
2014-11-10,5.0,4.893330097198486,4.920000076293945,4.940000057220459,13144824.0,4.940000057220459
2014-11-11,4.966670036315918,4.666669845581055,4.933330059051514,4.806670188903809,16523941.0,4.806670188903809
2014-11-12,4.846670150756836,4.753330230712891,4.78000020980835,4.833330154418945,7074517.0,4.833330154418945
2014-11-13,4.886670112609863,4.766670227050781,4.826670169830322,4.806670188903809,9498621.0,4.806670188903809
2014-11-14,4.833330154418945,4.760000228881836,4.786670207977295,4.78000020980835,5200564.0,4.78000020980835
2014-11-17,4.86667013168335,4.746669769287109,4.800000190734863,4.833330154418945,7330320.0,4.833330154418945
2014-11-18,4.953330039978027,4.820000171661377,4.833330154418945,4.940000057220459,10485714.0,4.940000057220459
2014-11-19,4.986670017242432,4.906670093536377,4.940000057220459,4.960000038146973,8654746.0,4.960000038146973
2014-11-20,5.006669998168945,4.920000076293945,4.933330059051514,4.993330001831055,9195348.0,4.993330001831055
2014-11-21,5.033329963684082,4.940000057220459,4.986670017242432,4.986670017242432,9483745.0,4.986670017242432
2014-11-24,5.106669902801514,4.966670036315918,4.993330001831055,5.019999980926514,14633520.0,5.019999980926514
2014-11-25,5.079999923706055,4.960000038146973,5.006669998168945,5.0,17080201.0,5.0
2014-11-26,5.039999961853027,4.900000095367432,5.006669998168945,4.973330020904541,13821469.0,4.973330020904541
2014-11-27,5.066669940948486,4.960000038146973,4.986670017242432,5.046669960021973,19699507.0,5.046669960021973
2014-11-28,5.139999866485596,4.973330020904541,5.059999942779541,5.059999942779541,20125587.0,5.059999942779541
2014-12-01,5.086669921875,4.953330039978027,5.059999942779541,5.006669998168945,13334127.0,5.006669998168945
2014-12-02,5.166669845581055,4.966670036315918,5.006669998168945,5.146669864654541,19297414.0,5.146669864654541
2014-12-03,5.353330135345459,5.079999923706055,5.13332986831665,5.333330154418945,30141903.0,5.333330154418945
2014-12-04,5.386670112609863,5.253330230712891,5.320000171661377,5.273330211639404,23317164.0,5.273330211639404
2014-12-05,5.273330211639404,4.913330078125,5.266670227050781,5.053329944610596,28693338.0,5.053329944610596
2014-12-08,5.026669979095459,4.826670169830322,5.006669998168945,4.906670093536377,20321725.0,4.906670093536377
2014-12-09,4.933330059051514,4.679999828338623,4.86667013168335,4.706669807434082,20257909.0,4.706669807434082
2014-12-10,4.840000152587891,4.673329830169678,4.686669826507568,4.806670188903809,8375910.0,4.806670188903809
2014-12-11,4.886670112609863,4.78000020980835,4.806670188903809,4.880000114440918,9435816.0,4.880000114440918
2014-12-12,4.880000114440918,4.806670188903809,4.880000114440918,4.846670150756836,14917797.0,4.846670150756836
2014-12-15,4.980000019073486,4.806670188903809,4.833330154418945,4.953330039978027,16094047.0,4.953330039978027
2014-12-16,4.973330020904541,4.833330154418945,4.946670055389404,4.900000095367432,14863552.0,4.900000095367432
2014-12-17,4.900000095367432,4.733329772949219,4.886670112609863,4.78000020980835,15391675.0,4.78000020980835
2014-12-18,4.900000095367432,4.766670227050781,4.880000114440918,4.793330192565918,15338602.0,4.793330192565918
2014-12-19,4.766670227050781,4.613329887390137,4.613329887390137,4.699999809265137,11473695.0,4.699999809265137
2014-12-22,4.63332986831665,4.233329772949219,4.63332986831665,4.233329772949219,28487074.0,4.233329772949219
2014-12-23,4.306670188903809,4.119999885559082,4.126669883728027,4.233329772949219,11361939.0,4.233329772949219
2014-12-24,4.326670169830322,4.199999809265137,4.266670227050781,4.306670188903809,9408127.0,4.306670188903809
2014-12-25,4.386670112609863,4.286670207977295,4.306670188903809,4.353330135345459,7762284.0,4.353330135345459
2014-12-26,4.346670150756836,4.286670207977295,4.340000152587891,4.313330173492432,7349751.0,4.313330173492432
2014-12-29,4.320000171661377,4.13332986831665,4.320000171661377,4.173329830169678,11722275.0,4.173329830169678
2014-12-30,4.260000228881836,4.146669864654541,4.166669845581055,4.173329830169678,7580506.0,4.173329830169678
2014-12-31,4.286670207977295,4.159999847412109,4.173329830169678,4.233329772949219,9842053.0,4.233329772949219
2015-01-05,4.28000020980835,4.119999885559082,4.166669845581055,4.273330211639404,12785329.0,4.273330211639404
2015-01-06,4.373330116271973,4.213329792022705,4.233329772949219,4.353330135345459,12074983.0,4.353330135345459
2015-01-07,4.406670093536377,4.306670188903809,4.353330135345459,4.380000114440918,11237691.0,4.380000114440918
2015-01-08,4.386670112609863,4.320000171661377,4.380000114440918,4.353330135345459,7265433.0,4.353330135345459
2015-01-09,4.413330078125,4.300000190734863,4.353330135345459,4.340000152587891,7251115.0,4.340000152587891
2015-01-12,4.353330135345459,4.246669769287109,4.320000171661377,4.28000020980835,6550894.0,4.28000020980835
2015-01-13,4.320000171661377,4.266670227050781,4.28000020980835,4.293330192565918,6233748.0,4.293330192565918
2015-01-14,4.333330154418945,4.239999771118164,4.293330192565918,4.266670227050781,6528304.0,4.266670227050781
2015-01-15,4.326670169830322,4.246669769287109,4.266670227050781,4.313330173492432,7087297.0,4.313330173492432
2015-01-16,4.440000057220459,4.300000190734863,4.313330173492432,4.440000057220459,12929556.0,4.440000057220459
2015-01-19,4.546669960021973,4.313330173492432,4.373330116271973,4.380000114440918,18141877.0,4.380000114440918
2015-01-20,4.579999923706055,4.353330135345459,4.386670112609863,4.573329925537109,10236240.0,4.573329925537109
2015-01-21,4.666669845581055,4.539999961853027,4.579999923706055,4.646669864654541,12422958.0,4.646669864654541
2015-01-22,4.653329849243164,4.586669921875,4.613329887390137,4.599999904632568,9382540.0,4.599999904632568
2015-01-23,4.659999847412109,4.566669940948486,4.613329887390137,4.613329887390137,9582204.0,4.613329887390137
2015-01-26,4.739999771118164,4.599999904632568,4.626669883728027,4.739999771118164,10134273.0,4.739999771118164
2015-01-27,4.853330135345459,4.733329772949219,4.766670227050781,4.786670207977295,12039514.0,4.786670207977295
2015-01-28,4.786670207977295,4.786670207977295,4.786670207977295,4.786670207977295,0.0,4.786670207977295
2015-01-29,4.786670207977295,4.786670207977295,4.786670207977295,4.786670207977295,0.0,4.786670207977295
2015-01-30,4.786670207977295,4.786670207977295,4.786670207977295,4.786670207977295,0.0,4.786670207977295
2015-02-02,4.786670207977295,4.786670207977295,4.786670207977295,4.786670207977295,0.0,4.786670207977295
2015-02-03,4.786670207977295,4.786670207977295,4.786670207977295,4.786670207977295,0.0,4.786670207977295
2015-02-04,4.786670207977295,4.786670207977295,4.786670207977295,4.786670207977295,0.0,4.786670207977295
2015-02-05,4.786670207977295,4.786670207977295,4.786670207977295,4.786670207977295,0.0,4.786670207977295
2015-02-06,4.786670207977295,4.786670207977295,4.786670207977295,4.786670207977295,0.0,4.786670207977295
2015-02-09,4.786670207977295,4.786670207977295,4.786670207977295,4.786670207977295,0.0,4.786670207977295
2015-02-10,4.786670207977295,4.786670207977295,4.786670207977295,4.786670207977295,0.0,4.786670207977295
2015-02-11,4.786670207977295,4.786670207977295,4.786670207977295,4.786670207977295,0.0,4.786670207977295
2015-02-12,4.786670207977295,4.786670207977295,4.786670207977295,4.786670207977295,0.0,4.786670207977295
2015-02-13,4.786670207977295,4.786670207977295,4.786670207977295,4.786670207977295,0.0,4.786670207977295
2015-02-16,4.786670207977295,4.786670207977295,4.786670207977295,4.786670207977295,0.0,4.786670207977295
2015-02-17,4.786670207977295,4.786670207977295,4.786670207977295,4.786670207977295,0.0,4.786670207977295
2015-02-25,4.786670207977295,4.786670207977295,4.786670207977295,4.786670207977295,0.0,4.786670207977295
2015-02-26,4.786670207977295,4.786670207977295,4.786670207977295,4.786670207977295,0.0,4.786670207977295
2015-02-27,4.786670207977295,4.786670207977295,4.786670207977295,4.786670207977295,0.0,4.786670207977295
2015-03-02,4.786670207977295,4.786670207977295,4.786670207977295,4.786670207977295,0.0,4.786670207977295
2015-03-03,4.786670207977295,4.786670207977295,4.786670207977295,4.786670207977295,0.0,4.786670207977295
2015-03-04,4.786670207977295,4.786670207977295,4.786670207977295,4.786670207977295,0.0,4.786670207977295
2015-03-05,4.786670207977295,4.786670207977295,4.786670207977295,4.786670207977295,0.0,4.786670207977295
2015-03-06,4.786670207977295,4.786670207977295,4.786670207977295,4.786670207977295,0.0,4.786670207977295
2015-03-09,4.786670207977295,4.786670207977295,4.786670207977295,4.786670207977295,0.0,4.786670207977295
2015-03-10,4.786670207977295,4.786670207977295,4.786670207977295,4.786670207977295,0.0,4.786670207977295
2015-03-11,4.786670207977295,4.786670207977295,4.786670207977295,4.786670207977295,0.0,4.786670207977295
2015-03-12,4.786670207977295,4.786670207977295,4.786670207977295,4.786670207977295,0.0,4.786670207977295
2015-03-13,4.786670207977295,4.786670207977295,4.786670207977295,4.786670207977295,0.0,4.786670207977295
2015-03-16,4.786670207977295,4.786670207977295,4.786670207977295,4.786670207977295,0.0,4.786670207977295
2015-03-17,4.786670207977295,4.786670207977295,4.786670207977295,4.786670207977295,0.0,4.786670207977295
2015-03-18,4.786670207977295,4.786670207977295,4.786670207977295,4.786670207977295,0.0,4.786670207977295
2015-03-19,4.786670207977295,4.786670207977295,4.786670207977295,4.786670207977295,0.0,4.786670207977295
2015-03-20,4.786670207977295,4.786670207977295,4.786670207977295,4.786670207977295,0.0,4.786670207977295
2015-03-23,4.786670207977295,4.786670207977295,4.786670207977295,4.786670207977295,0.0,4.786670207977295
2015-03-24,4.786670207977295,4.786670207977295,4.786670207977295,4.786670207977295,0.0,4.786670207977295
2015-03-25,4.786670207977295,4.786670207977295,4.786670207977295,4.786670207977295,0.0,4.786670207977295
2015-03-26,4.786670207977295,4.786670207977295,4.786670207977295,4.786670207977295,0.0,4.786670207977295
2015-03-27,4.786670207977295,4.786670207977295,4.786670207977295,4.786670207977295,0.0,4.786670207977295
2015-03-30,4.786670207977295,4.786670207977295,4.786670207977295,4.786670207977295,0.0,4.786670207977295
2015-03-31,4.786670207977295,4.786670207977295,4.786670207977295,4.786670207977295,0.0,4.786670207977295
2015-04-01,4.786670207977295,4.786670207977295,4.786670207977295,4.786670207977295,0.0,4.786670207977295
2015-04-02,4.786670207977295,4.786670207977295,4.786670207977295,4.786670207977295,0.0,4.786670207977295
2015-04-03,4.786670207977295,4.786670207977295,4.786670207977295,4.786670207977295,0.0,4.786670207977295
2015-04-07,4.786670207977295,4.786670207977295,4.786670207977295,4.786670207977295,0.0,4.786670207977295
2015-04-08,4.786670207977295,4.786670207977295,4.786670207977295,4.786670207977295,0.0,4.786670207977295
2015-04-09,4.786670207977295,4.786670207977295,4.786670207977295,4.786670207977295,0.0,4.786670207977295
2015-04-10,4.786670207977295,4.786670207977295,4.786670207977295,4.786670207977295,0.0,4.786670207977295
2015-04-13,4.786670207977295,4.786670207977295,4.786670207977295,4.786670207977295,0.0,4.786670207977295
2015-04-14,4.786670207977295,4.786670207977295,4.786670207977295,4.786670207977295,0.0,4.786670207977295
2015-04-15,4.786670207977295,4.786670207977295,4.786670207977295,4.786670207977295,0.0,4.786670207977295
2015-04-16,4.786670207977295,4.786670207977295,4.786670207977295,4.786670207977295,0.0,4.786670207977295
2015-04-17,4.786670207977295,4.786670207977295,4.786670207977295,4.786670207977295,0.0,4.786670207977295
2015-04-20,4.786670207977295,4.786670207977295,4.786670207977295,4.786670207977295,0.0,4.786670207977295
2015-04-21,4.786670207977295,4.786670207977295,4.786670207977295,4.786670207977295,0.0,4.786670207977295
2015-04-22,4.786670207977295,4.786670207977295,4.786670207977295,4.786670207977295,0.0,4.786670207977295
2015-04-23,4.786670207977295,4.786670207977295,4.786670207977295,4.786670207977295,0.0,4.786670207977295
2015-04-24,4.786670207977295,4.786670207977295,4.786670207977295,4.786670207977295,0.0,4.786670207977295
2015-04-27,4.786670207977295,4.786670207977295,4.786670207977295,4.786670207977295,0.0,4.786670207977295
2015-04-28,4.786670207977295,4.786670207977295,4.786670207977295,4.786670207977295,0.0,4.786670207977295
2015-04-29,4.786670207977295,4.786670207977295,4.786670207977295,4.786670207977295,0.0,4.786670207977295
2015-04-30,4.786670207977295,4.786670207977295,4.786670207977295,4.786670207977295,0.0,4.786670207977295
2015-05-04,4.786670207977295,4.786670207977295,4.786670207977295,4.786670207977295,0.0,4.786670207977295
2015-05-05,4.786670207977295,4.786670207977295,4.786670207977295,4.786670207977295,0.0,4.786670207977295
2015-05-06,4.786670207977295,4.786670207977295,4.786670207977295,4.786670207977295,0.0,4.786670207977295
2015-05-07,4.786670207977295,4.786670207977295,4.786670207977295,4.786670207977295,0.0,4.786670207977295
2015-05-08,4.786670207977295,4.786670207977295,4.786670207977295,4.786670207977295,0.0,4.786670207977295
2015-05-11,4.786670207977295,4.786670207977295,4.786670207977295,4.786670207977295,0.0,4.786670207977295
2015-05-12,4.786670207977295,4.786670207977295,4.786670207977295,4.786670207977295,0.0,4.786670207977295
2015-05-13,4.786670207977295,4.786670207977295,4.786670207977295,4.786670207977295,0.0,4.786670207977295
2015-05-14,4.786670207977295,4.786670207977295,4.786670207977295,4.786670207977295,0.0,4.786670207977295
2015-05-15,5.266670227050781,5.266670227050781,5.266670227050781,5.266670227050781,325189.0,5.266670227050781
2015-05-18,5.793330192565918,5.793330192565918,5.793330192565918,5.793330192565918,106258.0,5.793330192565918
2015-05-19,6.373330116271973,6.373330116271973,6.373330116271973,6.373330116271973,201189.0,6.373330116271973
2015-05-20,7.013329982757568,7.013329982757568,7.013329982757568,7.013329982757568,440019.0,7.013329982757568
2015-05-21,7.713329792022705,7.713329792022705,7.713329792022705,7.713329792022705,563556.0,7.713329792022705
2015-05-22,8.486669540405273,8.486669540405273,8.486669540405273,8.486669540405273,1424349.0,8.486669540405273
2015-05-25,9.333330154418945,9.333330154418945,9.333330154418945,9.333330154418945,2306170.0,9.333330154418945
2015-05-26,10.26669979095459,10.26669979095459,10.26669979095459,10.26669979095459,801990.0,10.26669979095459
2015-05-27,11.293299674987793,11.293299674987793,11.293299674987793,11.293299674987793,479013.0,11.293299674987793
2015-05-28,12.420000076293945,12.186699867248535,12.420000076293945,12.420000076293945,35659020.0,12.420000076293945
2015-05-29,13.65999984741211,11.65999984741211,13.33329963684082,13.65999984741211,157394604.0,13.65999984741211
2015-06-01,13.846699714660645,12.793299674987793,13.819999694824219,12.880000114440918,95892927.0,12.880000114440918
2015-06-02,13.466699600219727,12.680000305175781,12.886699676513672,13.253299713134766,63320467.0,13.253299713134766
2015-06-03,13.133299827575684,12.199999809265137,13.079999923706055,12.353300094604492,57070213.0,12.353300094604492
2015-06-04,12.680000305175781,11.593299865722656,12.353300094604492,12.286700248718262,49712607.0,12.286700248718262
2015-06-05,12.933300018310547,12.033300399780273,12.800000190734863,12.293299674987793,41226717.0,12.293299674987793
2015-06-08,12.399999618530273,11.66670036315918,12.33329963684082,11.786700248718262,35109147.0,11.786700248718262
2015-06-09,12.193300247192383,11.720000267028809,11.84000015258789,12.020000457763672,26806497.0,12.020000457763672
2015-06-10,12.506699562072754,11.806699752807617,12.0,12.199999809265137,29422738.0,12.199999809265137
2015-06-11,12.520000457763672,11.933300018310547,12.199999809265137,12.420000076293945,29397789.0,12.420000076293945
2015-06-12,13.053299903869629,12.326700210571289,12.346699714660645,13.013299942016602,44500417.0,13.013299942016602
2015-06-15,13.033300399780273,12.0,13.013299942016602,12.046699523925781,35074285.0,12.046699523925781
2015-06-16,11.993300437927246,11.0733003616333,11.886699676513672,11.239999771118164,26081710.0,11.239999771118164
2015-06-17,11.433300018310547,10.753299713134766,11.10669994354248,11.380000114440918,21458587.0,11.380000114440918
2015-06-18,11.446700096130371,10.539999961853027,11.446700096130371,10.646699905395508,17800975.0,10.646699905395508
2015-06-19,10.526700019836426,9.579999923706055,10.406700134277344,9.579999923706055,22383450.0,9.579999923706055
2015-06-23,9.933329582214355,9.34000015258789,9.539999961853027,9.913330078125,27848088.0,9.913330078125
2015-06-24,10.579999923706055,9.979999542236328,10.100000381469727,10.546699523925781,29588733.0,10.546699523925781
2015-06-25,10.73330020904541,9.720000267028809,10.5,9.760000228881836,20031940.0,9.760000228881836
2015-06-26,9.666669845581055,8.786669731140137,9.466670036315918,8.786669731140137,20793646.0,8.786669731140137
2015-06-29,9.119999885559082,7.906670093536377,9.100000381469727,7.906670093536377,25616487.0,7.906670093536377
2015-06-30,8.399999618530273,7.113329887390137,7.266670227050781,8.346670150756836,31866240.0,8.346670150756836
2015-07-01,8.486669540405273,7.513329982757568,8.199999809265137,7.546669960021973,21609709.0,7.546669960021973
2015-07-02,7.599999904632568,6.793330192565918,7.599999904632568,6.793330192565918,25142878.0,6.793330192565918
2015-07-03,7.0,6.113329887390137,6.653329849243164,6.113329887390137,26640471.0,6.113329887390137
2015-07-06,6.726669788360596,5.5,6.726669788360596,5.5,40968480.0,5.5
2015-07-07,5.400000095367432,4.953330039978027,5.253330230712891,4.953330039978027,15446779.0,4.953330039978027
2015-07-08,4.953330039978027,4.953330039978027,4.953330039978027,4.953330039978027,0.0,4.953330039978027
2015-07-09,4.953330039978027,4.953330039978027,4.953330039978027,4.953330039978027,0.0,4.953330039978027
2015-07-10,4.953330039978027,4.953330039978027,4.953330039978027,4.953330039978027,0.0,4.953330039978027
2015-07-13,4.953330039978027,4.953330039978027,4.953330039978027,4.953330039978027,0.0,4.953330039978027
2015-07-14,4.953330039978027,4.953330039978027,4.953330039978027,4.953330039978027,0.0,4.953330039978027
2015-07-15,5.446670055389404,5.446670055389404,5.446670055389404,5.446670055389404,2044995.0,5.446670055389404
2015-07-16,5.986670017242432,4.906670093536377,5.0,5.986670017242432,61900099.0,5.986670017242432
2015-07-17,6.586669921875,6.019999980926514,6.28000020980835,6.586669921875,41497327.0,6.586669921875
2015-07-20,7.246669769287109,6.666669845581055,6.86667013168335,7.246669769287109,87518002.0,7.246669769287109
2015-07-21,7.913330078125,6.86667013168335,7.266670227050781,7.506669998168945,69602325.0,7.506669998168945
2015-07-22,7.626669883728027,7.13332986831665,7.333330154418945,7.466670036315918,51647355.0,7.466670036315918
2015-07-23,7.786670207977295,7.326670169830322,7.533329963684082,7.726669788360596,45483483.0,7.726669788360596
2015-07-24,8.113329887390137,7.466670036315918,7.699999809265137,8.0,60648300.0,8.0
2015-07-27,8.086669921875,7.199999809265137,7.753330230712891,7.199999809265137,54270675.0,7.199999809265137
2015-07-28,7.326670169830322,6.480000019073486,6.533329963684082,6.593329906463623,50894091.0,6.593329906463623
2015-07-29,7.260000228881836,6.306670188903809,6.753330230712891,7.260000228881836,39130746.0,7.260000228881836
2015-07-30,7.786670207977295,6.766670227050781,7.119999885559082,7.199999809265137,59967277.0,7.199999809265137
2015-07-31,7.199999809265137,6.639999866485596,7.0,6.846670150756836,28861128.0,6.846670150756836
2015-08-03,6.78000020980835,6.146669864654541,6.733329772949219,6.146669864654541,31902049.0,6.146669864654541
2015-08-04,6.760000228881836,6.053329944610596,6.166669845581055,6.760000228881836,35231442.0,6.760000228881836
2015-08-05,6.906670093536377,6.340000152587891,6.659999847412109,6.539999961853027,33903588.0,6.539999961853027
2015-08-06,6.63332986831665,6.213329792022705,6.320000171661377,6.433330059051514,19129932.0,6.433330059051514
2015-08-07,6.793330192565918,6.533329963684082,6.533329963684082,6.71999979019165,27708358.0,6.71999979019165
2015-08-10,7.393330097198486,6.806670188903809,6.806670188903809,7.286670207977295,43716765.0,7.286670207977295
2015-08-11,7.639999866485596,7.166669845581055,7.253330230712891,7.446670055389404,51979911.0,7.446670055389404
2015-08-12,7.420000076293945,7.186669826507568,7.28000020980835,7.213329792022705,27936654.0,7.213329792022705
2015-08-13,7.646669864654541,7.099999904632568,7.166669845581055,7.593329906463623,32697343.0,7.593329906463623
2015-08-14,7.78000020980835,7.5,7.71999979019165,7.606669902801514,37366491.0,7.606669902801514
2015-08-17,7.800000190734863,7.466670036315918,7.493330001831055,7.78000020980835,35503597.0,7.78000020980835
2015-08-18,8.079999923706055,7.0,7.78000020980835,7.0,45119689.0,7.0
2015-08-19,7.320000171661377,6.333330154418945,6.679999828338623,7.206669807434082,33445011.0,7.206669807434082
2015-08-20,7.313330173492432,6.653329849243164,7.126669883728027,6.686669826507568,25265698.0,6.686669826507568
2015-08-21,6.813330173492432,6.113329887390137,6.599999904632568,6.193329811096191,22712577.0,6.193329811096191
2015-08-24,5.933330059051514,5.573329925537109,5.860000133514404,5.573329925537109,20985751.0,5.573329925537109
2015-08-25,5.253330230712891,5.013329982757568,5.013329982757568,5.013329982757568,25305160.0,5.013329982757568
2015-08-26,5.239999771118164,4.513329982757568,5.033329963684082,4.559999942779541,31128264.0,4.559999942779541
2015-08-27,5.013329982757568,4.466670036315918,4.673329830169678,5.013329982757568,25420527.0,5.013329982757568
2015-08-28,5.460000038146973,5.066669940948486,5.066669940948486,5.453330039978027,32584438.0,5.453330039978027
2015-08-31,5.426670074462891,5.099999904632568,5.333330154418945,5.113329887390137,21787411.0,5.113329887390137
2015-09-01,5.113329887390137,4.646669864654541,5.066669940948486,4.699999809265137,22275559.0,4.699999809265137
2015-09-02,5.006669998168945,4.36667013168335,4.513329982757568,4.653329849243164,19838598.0,4.653329849243164
2015-09-07,5.0,4.666669845581055,4.766670227050781,4.813330173492432,15819255.0,4.813330173492432
2015-09-08,5.153329849243164,4.733329772949219,4.739999771118164,5.13332986831665,21810981.0,5.13332986831665
2015-09-09,5.426670074462891,5.13332986831665,5.173329830169678,5.360000133514404,33043869.0,5.360000133514404
2015-09-10,5.333330154418945,5.13332986831665,5.260000228881836,5.153329849243164,17130414.0,5.153329849243164
2015-09-11,5.36667013168335,5.159999847412109,5.159999847412109,5.320000171661377,23737317.0,5.320000171661377
2015-09-14,5.386670112609863,4.786670207977295,5.320000171661377,4.786670207977295,27554554.0,4.786670207977295
2015-09-15,4.78000020980835,4.466670036315918,4.63332986831665,4.693329811096191,23601537.0,4.693329811096191
2015-09-16,5.159999847412109,4.646669864654541,4.673329830169678,5.153329849243164,23749614.0,5.153329849243164
2015-09-17,5.253330230712891,4.900000095367432,5.119999885559082,4.906670093536377,23411379.0,4.906670093536377
2015-09-18,5.026669979095459,4.820000171661377,4.960000038146973,4.940000057220459,12588043.0,4.940000057220459
2015-09-21,5.173329830169678,4.766670227050781,4.86667013168335,5.146669864654541,15131412.0,5.146669864654541
2015-09-22,5.36667013168335,5.153329849243164,5.159999847412109,5.300000190734863,26223408.0,5.300000190734863
2015-09-23,5.833330154418945,5.066669940948486,5.139999866485596,5.833330154418945,51651733.0,5.833330154418945
2015-09-24,6.286670207977295,5.86667013168335,5.953330039978027,6.139999866485596,86982744.0,6.139999866485596
2015-09-25,6.086669921875,5.526669979095459,6.033329963684082,5.526669979095459,49149397.0,5.526669979095459
2015-09-28,5.766670227050781,5.333330154418945,5.526669979095459,5.659999847412109,32886840.0,5.659999847412109
2015-09-29,5.573329925537109,5.333330154418945,5.506669998168945,5.36667013168335,23773786.0,5.36667013168335
2015-09-30,5.5,5.326670169830322,5.393330097198486,5.400000095367432,15658881.0,5.400000095367432
2015-10-08,5.739999771118164,5.533329963684082,5.553329944610596,5.679999828338623,25516180.0,5.679999828338623
2015-10-09,5.746669769287109,5.546669960021973,5.639999866485596,5.71999979019165,25379920.0,5.71999979019165
2015-10-12,6.166669845581055,5.693329811096191,5.739999771118164,6.046669960021973,39250962.0,6.046669960021973
2015-10-13,6.213329792022705,5.906670093536377,5.953330039978027,6.199999809265137,36316858.0,6.199999809265137
2015-10-14,6.159999847412109,5.926670074462891,6.079999923706055,5.940000057220459,26342112.0,5.940000057220459
2015-10-15,6.333330154418945,5.880000114440918,5.960000038146973,6.313330173492432,37445893.0,6.313330173492432
2015-10-16,6.360000133514404,6.119999885559082,6.333330154418945,6.260000228881836,36529728.0,6.260000228881836
2015-10-19,6.386670112609863,6.006669998168945,6.233329772949219,6.119999885559082,39060739.0,6.119999885559082
2015-10-20,6.353330135345459,6.073329925537109,6.173329830169678,6.293330192565918,33449907.0,6.293330192565918
2015-10-21,6.533329963684082,5.666669845581055,6.273330211639404,5.666669845581055,53062147.0,5.666669845581055
2015-10-22,5.980000019073486,5.566669940948486,5.653329849243164,5.893330097198486,30373671.0,5.893330097198486
2015-10-23,6.253330230712891,5.900000095367432,5.946670055389404,6.199999809265137,32650257.0,6.199999809265137
2015-10-26,6.426670074462891,6.113329887390137,6.313330173492432,6.400000095367432,40388553.0,6.400000095367432
2015-10-27,6.433330059051514,6.0,6.326670169830322,6.413330078125,30480465.0,6.413330078125
2015-10-28,6.646669864654541,6.21999979019165,6.400000095367432,6.326670169830322,41113713.0,6.326670169830322
2015-10-29,6.573329925537109,6.206669807434082,6.346670150756836,6.5,31595968.0,6.5
2015-10-30,6.493330001831055,6.239999771118164,6.400000095367432,6.286670207977295,26051749.0,6.286670207977295
2015-11-02,6.346670150756836,6.026669979095459,6.119999885559082,6.079999923706055,18793435.0,6.079999923706055
2015-11-03,6.21999979019165,6.046669960021973,6.139999866485596,6.099999904632568,14863939.0,6.099999904632568
2015-11-04,6.440000057220459,6.146669864654541,6.146669864654541,6.433330059051514,33403209.0,6.433330059051514
2015-11-05,6.826670169830322,6.340000152587891,6.426670074462891,6.739999771118164,55602891.0,6.739999771118164
2015-11-06,6.86667013168335,6.539999961853027,6.659999847412109,6.78000020980835,43128912.0,6.78000020980835
2015-11-09,6.933330059051514,6.553329944610596,6.666669845581055,6.786670207977295,35080968.0,6.786670207977295
2015-11-10,7.059999942779541,6.673329830169678,6.746669769287109,7.0,39683193.0,7.0
2015-11-11,7.166669845581055,6.900000095367432,6.906670093536377,7.119999885559082,43752841.0,7.119999885559082
2015-11-12,7.226669788360596,6.880000114440918,7.079999923706055,7.013329982757568,29977803.0,7.013329982757568
2015-11-13,7.026669979095459,6.706669807434082,7.0,6.793330192565918,20893399.0,6.793330192565918
2015-11-16,7.386670112609863,6.606669902801514,6.666669845581055,7.300000190734863,33694954.0,7.300000190734863
2015-11-17,7.313330173492432,7.106669902801514,7.233329772949219,7.159999847412109,33383856.0,7.159999847412109
2015-11-18,7.206669807434082,6.933330059051514,7.173329830169678,7.019999980926514,22532832.0,7.019999980926514
2015-11-19,7.420000076293945,7.019999980926514,7.053329944610596,7.300000190734863,30558867.0,7.300000190734863
2015-11-20,7.63332986831665,7.313330173492432,7.313330173492432,7.506669998168945,30548952.0,7.506669998168945
2015-11-23,8.260000228881836,7.406670093536377,7.466670036315918,7.886670112609863,42396948.0,7.886670112609863
2015-11-24,8.066670417785645,7.679999828338623,7.773330211639404,7.873330116271973,25208659.0,7.873330116271973
2015-11-25,8.600000381469727,7.820000171661377,7.906670093536377,8.460000038146973,40865074.0,8.460000038146973
2015-11-26,9.306670188903809,8.406669616699219,8.466670036315918,9.266670227050781,75066132.0,9.266670227050781
2015-11-27,9.366669654846191,8.34000015258789,9.133330345153809,8.34000015258789,64993570.0,8.34000015258789
2015-11-30,8.506669998168945,7.506669998168945,8.300000190734863,8.15999984741211,60269371.0,8.15999984741211
2015-12-01,8.100000381469727,7.679999828338623,7.993330001831055,7.813330173492432,36467812.0,7.813330173492432
2015-12-02,8.133330345153809,7.506669998168945,7.840000152587891,7.973330020904541,28820676.0,7.973330020904541
2015-12-03,8.15999984741211,7.793330192565918,7.906670093536377,8.079999923706055,26031322.0,8.079999923706055
2015-12-04,8.6466703414917,8.006669998168945,8.013330459594727,8.413330078125,45498792.0,8.413330078125
2015-12-07,8.566670417785645,8.173330307006836,8.346670150756836,8.539999961853027,27931156.0,8.539999961853027
2015-12-08,8.786669731140137,8.026670455932617,8.513330459594727,8.086669921875,30605772.0,8.086669921875
2015-12-09,8.193329811096191,7.86667013168335,8.020000457763672,7.953330039978027,21669540.0,7.953330039978027
2015-12-10,8.226670265197754,7.906670093536377,7.906670093536377,8.119999885559082,14923389.0,8.119999885559082
2015-12-11,8.566670417785645,7.900000095367432,8.279999732971191,8.466670036315918,24352599.0,8.466670036315918
2015-12-14,8.466670036315918,8.126669883728027,8.333330154418945,8.420000076293945,19389759.0,8.420000076293945
2015-12-15,8.640000343322754,8.413330078125,8.460000038146973,8.486669540405273,15714364.0,8.486669540405273
2015-12-16,8.680000305175781,8.266670227050781,8.619999885559082,8.306670188903809,20084523.0,8.306670188903809
2015-12-17,8.586669921875,8.300000190734863,8.319999694824219,8.579999923706055,24387292.0,8.579999923706055
2015-12-18,8.859999656677246,8.42667007446289,8.593330383300781,8.773329734802246,30269668.0,8.773329734802246
2015-12-21,8.960000038146973,8.666669845581055,8.666669845581055,8.720000267028809,20912580.0,8.720000267028809
2015-12-22,9.593330383300781,8.653329849243164,8.686670303344727,9.593330383300781,48779781.0,9.593330383300781
2015-12-23,10.399999618530273,9.34000015258789,9.733329772949219,9.739999771118164,62781181.0,9.739999771118164
2015-12-24,10.23330020904541,9.399999618530273,9.739999771118164,10.046699523925781,42778468.0,10.046699523925781
2015-12-25,10.133299827575684,9.600000381469727,9.933329582214355,9.693329811096191,25592212.0,9.693329811096191
2015-12-28,9.779999732971191,9.286669731140137,9.586669921875,9.393329620361328,26228965.0,9.393329620361328
2015-12-29,9.973329544067383,9.266670227050781,9.433329582214355,9.92667007446289,19165315.0,9.92667007446289
2015-12-30,10.020000457763672,9.733329772949219,9.906669616699219,9.846670150756836,20293653.0,9.846670150756836
2015-12-31,10.260000228881836,9.653329849243164,9.933329582214355,9.779999732971191,24750265.0,9.779999732971191
2016-01-04,9.666669845581055,8.800000190734863,9.666669845581055,8.800000190734863,19495647.0,8.800000190734863
2016-01-05,8.699999809265137,7.920000076293945,7.973330020904541,8.100000381469727,25095490.0,8.100000381469727
2016-01-06,8.633330345153809,8.126669883728027,8.166669845581055,8.57332992553711,16636951.0,8.57332992553711
2016-01-07,8.466670036315918,7.713329792022705,8.466670036315918,7.726669788360596,3919800.0,7.726669788360596
2016-01-08,8.5,7.0,8.233329772949219,8.213330268859863,23511093.0,8.213330268859863
2016-01-11,8.3533296585083,7.406670093536377,8.0,7.446670055389404,16083412.0,7.446670055389404
2016-01-12,7.666669845581055,7.066669940948486,7.353330135345459,7.213329792022705,12426009.0,7.213329792022705
2016-01-13,7.393330097198486,6.493330001831055,7.333330154418945,6.493330001831055,16701067.0,6.493330001831055
2016-01-14,6.820000171661377,6.006669998168945,6.193329811096191,6.693329811096191,18756418.0,6.693329811096191
2016-01-15,6.900000095367432,6.539999961853027,6.659999847412109,6.760000228881836,18412677.0,6.760000228881836
2016-01-18,7.266670227050781,6.533329963684082,6.533329963684082,7.0,11410861.0,7.0
2016-01-19,7.446670055389404,6.946670055389404,7.0,7.386670112609863,12656995.0,7.386670112609863
2016-01-20,7.546669960021973,7.153329849243164,7.333330154418945,7.320000171661377,10597957.0,7.320000171661377
2016-01-21,7.63332986831665,7.113329887390137,7.113329887390137,7.21999979019165,11741395.0,7.21999979019165
2016-01-22,7.433330059051514,6.86667013168335,7.199999809265137,7.266670227050781,20331231.0,7.266670227050781
2016-01-25,7.420000076293945,7.186669826507568,7.380000114440918,7.286670207977295,7144108.0,7.286670207977295
2016-01-26,7.286670207977295,6.559999942779541,7.013329982757568,6.559999942779541,10549200.0,6.559999942779541
2016-01-27,6.653329849243164,5.993330001831055,6.599999904632568,6.246669769287109,17411335.0,6.246669769287109
2016-01-28,6.28000020980835,5.71999979019165,6.199999809265137,5.86667013168335,7984368.0,5.86667013168335
2016-01-29,6.266670227050781,5.840000152587891,5.926670074462891,6.146669864654541,9289708.0,6.146669864654541
2016-02-01,6.760000228881836,6.173329830169678,6.173329830169678,6.760000228881836,3478891.0,6.760000228881836
2016-02-02,7.433330059051514,7.119999885559082,7.306670188903809,7.433330059051514,29806582.0,7.433330059051514
2016-02-03,8.039999961853027,7.406670093536377,7.666669845581055,7.813330173492432,37553901.0,7.813330173492432
2016-02-04,8.133330345153809,7.586669921875,7.733329772949219,8.066670417785645,22045302.0,8.066670417785645
2016-02-05,8.1466703414917,7.406670093536377,7.933330059051514,7.480000019073486,15285841.0,7.480000019073486
2016-02-15,7.786670207977295,7.199999809265137,7.206669807434082,7.733329772949219,9617860.0,7.733329772949219
2016-02-16,7.986670017242432,7.599999904632568,7.786670207977295,7.820000171661377,15616726.0,7.820000171661377
2016-02-17,7.966670036315918,7.653329849243164,7.760000228881836,7.860000133514404,12833425.0,7.860000133514404
2016-02-18,8.25333023071289,7.773330211639404,7.860000133514404,7.833330154418945,17609107.0,7.833330154418945
2016-02-19,7.853330135345459,7.599999904632568,7.733329772949219,7.820000171661377,11166919.0,7.820000171661377
2016-02-22,8.566670417785645,7.773330211639404,7.920000076293945,8.506669998168945,28763751.0,8.506669998168945
2016-02-23,8.466670036315918,8.193329811096191,8.333330154418945,8.300000190734863,16635336.0,8.300000190734863
2016-02-24,8.586669921875,8.013330459594727,8.313329696655273,8.313329696655273,15998977.0,8.313329696655273
2016-02-25,8.266670227050781,7.480000019073486,8.266670227050781,7.480000019073486,16211371.0,7.480000019073486
2016-02-26,7.699999809265137,7.033329963684082,7.5,7.300000190734863,9274045.0,7.300000190734863
2016-02-29,7.266670227050781,6.573329925537109,7.266670227050781,6.606669902801514,12589866.0,6.606669902801514
2016-03-01,6.793330192565918,6.346670150756836,6.659999847412109,6.733329772949219,9852010.0,6.733329772949219
2016-03-02,7.313330173492432,6.666669845581055,6.733329772949219,7.179999828338623,12730147.0,7.179999828338623
2016-03-03,7.666669845581055,7.073329925537109,7.193329811096191,7.186669826507568,12487161.0,7.186669826507568
2016-03-04,7.406670093536377,6.739999771118164,7.13332986831665,6.893330097198486,11117323.0,6.893330097198486
2016-03-07,7.13332986831665,6.86667013168335,7.0,7.039999961853027,7028401.0,7.039999961853027
2016-03-08,7.13332986831665,6.406670093536377,7.086669921875,7.039999961853027,7158145.0,7.039999961853027
2016-03-09,6.953330039978027,6.706669807434082,6.800000190734863,6.753330230712891,4584825.0,6.753330230712891
2016-03-10,6.860000133514404,6.446670055389404,6.713329792022705,6.533329963684082,8693010.0,6.533329963684082
2016-03-11,6.599999904632568,6.260000228881836,6.599999904632568,6.36667013168335,7670520.0,6.36667013168335
2016-03-14,6.786670207977295,6.406670093536377,6.406670093536377,6.733329772949219,8650386.0,6.733329772949219
2016-03-15,6.786670207977295,6.553329944610596,6.733329772949219,6.619999885559082,6507144.0,6.619999885559082
2016-03-16,6.940000057220459,6.579999923706055,6.71999979019165,6.653329849243164,9478866.0,6.653329849243164
2016-03-17,6.986670017242432,6.613329887390137,6.659999847412109,6.953330039978027,10511497.0,6.953330039978027
2016-03-18,7.340000152587891,6.920000076293945,6.920000076293945,7.186669826507568,13283505.0,7.186669826507568
2016-03-21,7.453330039978027,7.226669788360596,7.333330154418945,7.386670112609863,9986107.0,7.386670112609863
2016-03-22,7.400000095367432,7.199999809265137,7.400000095367432,7.206669807434082,8762170.0,7.206669807434082
2016-03-23,7.519999980926514,7.206669807434082,7.206669807434082,7.473330020904541,12016735.0,7.473330020904541
2016-03-24,7.539999961853027,7.199999809265137,7.353330135345459,7.253330230712891,12796488.0,7.253330230712891
2016-03-25,7.460000038146973,7.226669788360596,7.226669788360596,7.393330097198486,7408111.0,7.393330097198486
2016-03-28,7.71999979019165,7.333330154418945,7.466670036315918,7.426670074462891,10087930.0,7.426670074462891
2016-03-29,7.579999923706055,7.320000171661377,7.5,7.333330154418945,8742415.0,7.333330154418945
2016-03-30,8.066670417785645,7.400000095367432,7.400000095367432,7.926670074462891,20406372.0,7.926670074462891
2016-03-31,8.033329963684082,7.686669826507568,8.033329963684082,7.71999979019165,15667738.0,7.71999979019165
2016-04-01,8.079999923706055,7.646669864654541,7.753330230712891,8.006669998168945,11844772.0,8.006669998168945
2016-04-05,8.306670188903809,7.873330116271973,7.960000038146973,8.213330268859863,16857418.0,8.213330268859863
2016-04-06,8.406669616699219,8.0,8.213330268859863,8.286669731140137,15172269.0,8.286669731140137
2016-04-07,8.279999732971191,7.933330059051514,8.239999771118164,8.006669998168945,11327907.0,8.006669998168945
2016-04-08,8.520000457763672,7.906670093536377,7.986670017242432,8.186670303344727,20013459.0,8.186670303344727
2016-04-11,8.493330001831055,8.173330307006836,8.173330307006836,8.346670150756836,12726130.0,8.346670150756836
2016-04-12,8.473329544067383,8.166669845581055,8.24666976928711,8.406669616699219,9993127.0,8.406669616699219
2016-04-13,8.653329849243164,8.333330154418945,8.57332992553711,8.486669540405273,14100699.0,8.486669540405273
2016-04-14,8.819999694824219,8.42667007446289,8.533329963684082,8.793330192565918,15037798.0,8.793330192565918
2016-04-15,9.046669960021973,8.733329772949219,8.84000015258789,8.833330154418945,14547468.0,8.833330154418945
2016-04-18,9.013330459594727,8.593330383300781,8.766670227050781,8.913330078125,17939758.0,8.913330078125
2016-04-19,8.953330039978027,8.34000015258789,8.933329582214355,8.4399995803833,19520502.0,8.4399995803833
2016-04-20,8.546669960021973,7.733329772949219,8.406669616699219,8.053330421447754,16319980.0,8.053330421447754
2016-04-21,8.186670303344727,7.813330173492432,8.033329963684082,7.873330116271973,10643922.0,7.873330116271973
2016-04-22,7.993330001831055,7.746669769287109,7.760000228881836,7.940000057220459,7257571.0,7.940000057220459
2016-04-25,8.053330421447754,7.813330173492432,7.913330078125,7.946670055389404,6645927.0,7.946670055389404
2016-04-26,8.066670417785645,7.800000190734863,7.993330001831055,8.020000457763672,6677098.0,8.020000457763672
2016-04-27,8.100000381469727,7.820000171661377,8.100000381469727,7.86667013168335,7982041.0,7.86667013168335
2016-04-28,7.926670074462891,7.453330039978027,7.886670112609863,7.786670207977295,7599595.0,7.786670207977295
2016-04-29,7.966670036315918,7.619999885559082,7.71999979019165,7.846670150756836,3847225.0,7.846670150756836
2016-05-03,8.239999771118164,7.813330173492432,7.813330173492432,8.206669807434082,10592680.0,8.206669807434082
2016-05-04,8.34000015258789,8.106670379638672,8.239999771118164,8.140000343322754,10491190.0,8.140000343322754
2016-05-05,8.686670303344727,8.126669883728027,8.133330345153809,8.506669998168945,15659724.0,8.506669998168945
2016-05-06,8.57332992553711,7.973330020904541,8.453330039978027,8.006669998168945,15040255.0,8.006669998168945
2016-05-09,8.006669998168945,7.646669864654541,7.86667013168335,7.813330173492432,12555603.0,7.813330173492432
2016-05-10,7.960000038146973,7.266670227050781,7.753330230712891,7.346670150756836,20949792.0,7.346670150756836
2016-05-11,7.426670074462891,7.113329887390137,7.113329887390137,7.246669769287109,10119711.0,7.246669769287109
2016-05-12,7.353330135345459,6.920000076293945,7.146669864654541,7.226669788360596,8420214.0,7.226669788360596
2016-05-13,7.473330020904541,7.186669826507568,7.246669769287109,7.300000190734863,6246897.0,7.300000190734863
2016-05-16,7.433330059051514,7.199999809265137,7.306670188903809,7.420000076293945,4246677.0,7.420000076293945
2016-05-17,7.566669940948486,7.380000114440918,7.466670036315918,7.440000057220459,4985782.0,7.440000057220459
2016-05-18,7.400000095367432,7.199999809265137,7.400000095367432,7.253330230712891,4673019.0,7.253330230712891
2016-05-19,7.426670074462891,7.199999809265137,7.253330230712891,7.226669788360596,4260469.0,7.226669788360596
2016-05-20,7.346670150756836,7.033329963684082,7.226669788360596,7.333330154418945,3123120.0,7.333330154418945
2016-05-23,7.519999980926514,7.333330154418945,7.333330154418945,7.473330020904541,5134950.0,7.473330020904541
2016-05-24,7.63332986831665,7.380000114440918,7.5,7.546669960021973,6138381.0,7.546669960021973
2016-05-25,7.833330154418945,7.473330020904541,7.559999942779541,7.599999904632568,6094074.0,7.599999904632568
2016-05-26,7.653329849243164,7.246669769287109,7.599999904632568,7.586669921875,4756207.0,7.586669921875
2016-05-27,7.613329887390137,7.406670093536377,7.566669940948486,7.546669960021973,4196101.0,7.546669960021973
2016-05-30,7.78000020980835,7.446670055389404,7.446670055389404,7.626669883728027,5821230.0,7.626669883728027
2016-05-31,8.079999923706055,7.566669940948486,7.566669940948486,8.026670455932617,12562971.0,8.026670455932617
2016-06-01,8.233329772949219,7.920000076293945,8.033329963684082,8.0,11769604.0,8.0
2016-06-02,8.380000114440918,7.873330116271973,7.886670112609863,8.260000228881836,14633842.0,8.260000228881836
2016-06-03,8.25333023071289,7.913330078125,8.133330345153809,7.933330059051514,24710257.0,7.933330059051514
2016-06-06,7.953330039978027,7.713329792022705,7.920000076293945,7.926670074462891,10189126.0,7.926670074462891
2016-06-07,7.986670017242432,7.739999771118164,7.906670093536377,7.980000019073486,8568364.0,7.980000019073486
2016-06-08,8.100000381469727,7.886670112609863,7.973330020904541,7.920000076293945,8491278.0,7.920000076293945
2016-06-13,7.786670207977295,7.266670227050781,7.746669769287109,7.293330192565918,10061136.0,7.293330192565918
2016-06-14,7.326670169830322,7.119999885559082,7.273330211639404,7.199999809265137,10119471.0,7.199999809265137
2016-06-15,7.553329944610596,7.066669940948486,7.13332986831665,7.440000057220459,11872027.0,7.440000057220459
2016-06-16,7.606669902801514,7.346670150756836,7.346670150756836,7.466670036315918,7677208.0,7.466670036315918
2016-06-17,7.559999942779541,7.400000095367432,7.466670036315918,7.420000076293945,5813458.0,7.420000076293945
2016-06-20,7.559999942779541,7.206669807434082,7.393330097198486,7.533329963684082,6265653.0,7.533329963684082
2016-06-21,8.066670417785645,7.599999904632568,7.659999847412109,7.920000076293945,21743257.0,7.920000076293945
2016-06-22,8.006669998168945,7.666669845581055,8.006669998168945,7.860000133514404,12303679.0,7.860000133514404
2016-06-23,7.920000076293945,7.71999979019165,7.86667013168335,7.800000190734863,7419543.0,7.800000190734863
2016-06-24,7.806670188903809,7.466670036315918,7.800000190734863,7.586669921875,12644398.0,7.586669921875
2016-06-27,7.906670093536377,7.513329982757568,7.519999980926514,7.853330135345459,8068306.0,7.853330135345459
2016-06-28,8.046669960021973,7.760000228881836,7.800000190734863,7.933330059051514,9892786.0,7.933330059051514
2016-06-29,8.039999961853027,7.886670112609863,7.933330059051514,7.920000076293945,10470970.0,7.920000076293945
2016-06-30,7.993330001831055,7.800000190734863,7.920000076293945,7.873330116271973,7017442.0,7.873330116271973
2016-07-01,7.980000019073486,7.846670150756836,7.873330116271973,7.893330097198486,7113066.0,7.893330097198486
2016-07-04,8.140000343322754,7.786670207977295,7.806670188903809,8.0600004196167,12077964.0,8.0600004196167
2016-07-05,8.113329887390137,7.986670017242432,8.066670417785645,8.026670455932617,7546702.0,8.026670455932617
2016-07-06,8.260000228881836,7.846670150756836,8.0,8.220000267028809,12382752.0,8.220000267028809
2016-07-07,8.266670227050781,8.100000381469727,8.1466703414917,8.140000343322754,10430796.0,8.140000343322754
2016-07-08,8.206669807434082,8.07332992553711,8.119999885559082,8.07332992553711,5733868.0,8.07332992553711
2016-07-11,8.3533296585083,8.079999923706055,8.079999923706055,8.206669807434082,14161891.0,8.206669807434082
2016-07-12,8.293330192565918,8.0600004196167,8.1466703414917,8.226670265197754,10961625.0,8.226670265197754
2016-07-13,8.260000228881836,8.066670417785645,8.226670265197754,8.140000343322754,12639820.0,8.140000343322754
2016-07-14,8.153329849243164,7.993330001831055,8.1466703414917,8.006669998168945,9954204.0,8.006669998168945
2016-07-15,8.093330383300781,7.940000057220459,8.013330459594727,7.953330039978027,9284755.0,7.953330039978027
2016-07-18,8.046669960021973,7.906670093536377,7.993330001831055,7.980000019073486,5124826.0,7.980000019073486
2016-07-19,8.100000381469727,7.946670055389404,7.966670036315918,8.086669921875,5624419.0,8.086669921875
2016-07-20,8.133330345153809,8.039999961853027,8.086669921875,8.046669960021973,5539966.0,8.046669960021973
2016-07-21,8.153329849243164,8.026670455932617,8.053330421447754,8.086669921875,6965518.0,8.086669921875
2016-07-22,8.260000228881836,8.0600004196167,8.079999923706055,8.153329849243164,13092351.0,8.153329849243164
2016-07-25,8.333330154418945,8.119999885559082,8.119999885559082,8.273329734802246,14600782.0,8.273329734802246
2016-07-26,8.380000114440918,8.173330307006836,8.293330192565918,8.25333023071289,13969968.0,8.25333023071289
2016-07-27,8.266670227050781,7.853330135345459,8.206669807434082,7.880000114440918,17738703.0,7.880000114440918
2016-07-28,7.960000038146973,7.793330192565918,7.813330173492432,7.820000171661377,6112338.0,7.820000171661377
2016-07-29,7.873330116271973,7.673329830169678,7.820000171661377,7.699999809265137,3455190.0,7.699999809265137
2016-08-01,7.699999809265137,7.513329982757568,7.699999809265137,7.559999942779541,4344700.0,7.559999942779541
2016-08-02,7.693329811096191,7.539999961853027,7.659999847412109,7.679999828338623,2919330.0,7.679999828338623
2016-08-03,7.753330230712891,7.646669864654541,7.666669845581055,7.739999771118164,1947942.0,7.739999771118164
2016-08-04,7.860000133514404,7.713329792022705,7.760000228881836,7.826670169830322,2513236.0,7.826670169830322
2016-08-05,7.840000152587891,7.726669788360596,7.826670169830322,7.753330230712891,2658900.0,7.753330230712891
2016-08-08,7.926670074462891,7.679999828338623,7.786670207977295,7.920000076293945,3519685.0,7.920000076293945
2016-08-09,8.053330421447754,7.933330059051514,7.933330059051514,8.006669998168945,4034364.0,8.006669998168945
2016-08-10,8.180000305175781,7.993330001831055,7.993330001831055,8.013330459594727,4553512.0,8.013330459594727
2016-08-11,8.193329811096191,7.920000076293945,8.0,7.966670036315918,4459459.0,7.966670036315918
2016-08-12,8.119999885559082,7.900000095367432,7.900000095367432,8.026670455932617,3708025.0,8.026670455932617
2016-08-15,8.220000267028809,8.0,8.026670455932617,8.199999809265137,9071746.0,8.199999809265137
2016-08-16,8.266670227050781,8.166669845581055,8.206669807434082,8.193329811096191,6835584.0,8.193329811096191
2016-08-17,8.220000267028809,8.066670417785645,8.220000267028809,8.166669845581055,7018614.0,8.166669845581055
2016-08-18,8.300000190734863,8.0,8.100000381469727,8.293330192565918,10422793.0,8.293330192565918
2016-08-19,8.399999618530273,8.199999809265137,8.293330192565918,8.319999694824219,9230089.0,8.319999694824219
2016-08-22,8.3533296585083,8.153329849243164,8.3533296585083,8.193329811096191,4753188.0,8.193329811096191
2016-08-23,8.319999694824219,8.079999923706055,8.180000305175781,8.306670188903809,5904354.0,8.306670188903809
2016-08-24,8.726670265197754,8.206669807434082,8.266670227050781,8.653329849243164,18067563.0,8.653329849243164
2016-08-25,8.720000267028809,8.420000076293945,8.533329963684082,8.6466703414917,15569451.0,8.6466703414917
2016-08-26,8.74666976928711,8.526670455932617,8.706669807434082,8.593330383300781,8880691.0,8.593330383300781
2016-08-29,8.906669616699219,8.546669960021973,8.640000343322754,8.793330192565918,11813881.0,8.793330192565918
2016-08-30,8.886670112609863,8.693329811096191,8.873330116271973,8.773329734802246,7524630.0,8.773329734802246
2016-08-31,8.786669731140137,8.6466703414917,8.786669731140137,8.713330268859863,7602516.0,8.713330268859863
2016-09-01,8.973329544067383,8.653329849243164,8.653329849243164,8.706669807434082,8404200.0,8.706669807434082
2016-09-02,8.739999771118164,8.399999618530273,8.706669807434082,8.42667007446289,13320589.0,8.42667007446289
2016-09-05,8.633330345153809,8.413330078125,8.513330459594727,8.493330001831055,5151438.0,8.493330001831055
2016-09-06,8.726670265197754,8.4399995803833,8.5,8.706669807434082,8482768.0,8.706669807434082
2016-09-07,8.873330116271973,8.600000381469727,8.666669845581055,8.713330268859863,8365474.0,8.713330268859863
2016-09-08,8.84000015258789,8.6466703414917,8.6466703414917,8.720000267028809,6572350.0,8.720000267028809
2016-09-09,8.866669654846191,8.65999984741211,8.713330268859863,8.800000190734863,6546234.0,8.800000190734863
2016-09-12,8.84000015258789,8.533329963684082,8.539999961853027,8.65999984741211,8180680.0,8.65999984741211
2016-09-13,9.220000267028809,8.633330345153809,8.633330345153809,9.193329811096191,18449695.0,9.193329811096191
2016-09-14,9.166669845581055,8.993330001831055,9.013330459594727,9.106670379638672,10845925.0,9.106670379638672
2016-09-19,9.493330001831055,9.0,9.0600004196167,9.34000015258789,13637226.0,9.34000015258789
2016-09-20,9.393329620361328,9.199999809265137,9.386670112609863,9.34000015258789,10493854.0,9.34000015258789
2016-09-21,9.506669998168945,9.25333023071289,9.326669692993164,9.286669731140137,7832700.0,9.286669731140137
2016-09-22,9.4399995803833,9.239999771118164,9.239999771118164,9.326669692993164,6685071.0,9.326669692993164
2016-09-23,9.386670112609863,9.133330345153809,9.279999732971191,9.300000190734863,6727186.0,9.300000190734863
2016-09-26,9.380000114440918,9.053330421447754,9.333330154418945,9.07332992553711,12619213.0,9.07332992553711
2016-09-27,9.486669540405273,8.933329582214355,8.933329582214355,9.473329544067383,7450887.0,9.473329544067383
2016-09-28,9.5600004196167,9.373330116271973,9.533329963684082,9.5,7939947.0,9.5
2016-09-29,9.833330154418945,9.5,9.5,9.739999771118164,10147827.0,9.739999771118164
2016-09-30,9.873330116271973,9.673330307006836,9.720000267028809,9.706669807434082,3231234.0,9.706669807434082
2016-10-10,10.066699981689453,9.673330307006836,9.706669807434082,10.0,7465216.0,10.0
2016-10-11,10.113300323486328,9.866669654846191,9.973329544067383,10.093299865722656,4952085.0,10.093299865722656
2016-10-12,10.086700439453125,9.866669654846191,10.013299942016602,9.906669616699219,5093646.0,9.906669616699219
2016-10-13,9.953330039978027,9.739999771118164,9.893329620361328,9.906669616699219,4088856.0,9.906669616699219
2016-10-14,10.033300399780273,9.813329696655273,9.846670150756836,9.993330001831055,2806117.0,9.993330001831055
2016-10-17,10.039999961853027,9.666669845581055,10.039999961853027,9.74666976928711,4129053.0,9.74666976928711
2016-10-18,10.033300399780273,9.760000228881836,9.760000228881836,9.933329582214355,2376258.0,9.933329582214355
2016-10-19,10.113300323486328,9.899999618530273,9.933329582214355,10.033300399780273,4001850.0,10.033300399780273
2016-10-20,10.186699867248535,9.8533296585083,10.039999961853027,9.886670112609863,4280085.0,9.886670112609863
2016-10-21,10.133299827575684,9.866669654846191,9.893329620361328,9.953330039978027,3216097.0,9.953330039978027
2016-10-24,10.119999885559082,9.886670112609863,9.933329582214355,9.92667007446289,3118629.0,9.92667007446289
2016-10-25,10.100000381469727,9.720000267028809,9.946669578552246,9.84000015258789,3742609.0,9.84000015258789
2016-10-26,9.993330001831055,9.57332992553711,9.833330154418945,9.633330345153809,4749553.0,9.633330345153809
2016-10-27,9.773329734802246,9.579999923706055,9.640000343322754,9.606670379638672,3256479.0,9.606670379638672
2016-10-28,9.9399995803833,9.533329963684082,9.606670379638672,9.866669654846191,6688503.0,9.866669654846191
2016-10-31,10.100000381469727,9.800000190734863,9.866669654846191,10.006699562072754,5722312.0,10.006699562072754
2016-11-01,10.10669994354248,9.920000076293945,10.033300399780273,10.033300399780273,4836195.0,10.033300399780273
2016-11-02,11.0,10.0,10.0,10.65999984741211,16713400.0,10.65999984741211
2016-11-03,10.779999732971191,10.579999923706055,10.713299751281738,10.746700286865234,7146967.0,10.746700286865234
2016-11-04,11.0,10.546699523925781,10.633299827575684,10.726699829101562,8321587.0,10.726699829101562
2016-11-07,11.126700401306152,10.539999961853027,10.633299827575684,11.0600004196167,8552535.0,11.0600004196167
2016-11-08,11.193300247192383,10.9399995803833,11.10669994354248,11.10669994354248,5218572.0,11.10669994354248
2016-11-09,11.093299865722656,10.73330020904541,11.093299865722656,10.899999618530273,7189233.0,10.899999618530273
2016-11-10,11.199999809265137,10.906700134277344,10.906700134277344,11.006699562072754,3484338.0,11.006699562072754
2016-11-11,11.186699867248535,10.880000114440918,11.006699562072754,11.053299903869629,6444985.0,11.053299903869629
2016-11-14,11.533300399780273,11.0733003616333,11.0733003616333,11.5,9273510.0,11.5
2016-11-15,11.526700019836426,11.313300132751465,11.413299560546875,11.506699562072754,3757117.0,11.506699562072754
2016-11-16,11.633299827575684,11.433300018310547,11.546699523925781,11.466699600219727,2472835.0,11.466699600219727
2016-11-17,11.693300247192383,11.386699676513672,11.4399995803833,11.680000305175781,4082089.0,11.680000305175781
2016-11-18,12.079999923706055,11.633299827575684,11.633299827575684,12.0600004196167,9642078.0,12.0600004196167
2016-11-21,13.033300399780273,11.9266996383667,11.993300437927246,12.813300132751465,13280185.0,12.813300132751465
2016-11-22,13.199999809265137,12.506699562072754,12.680000305175781,12.513299942016602,18348738.0,12.513299942016602
2016-11-23,12.76669979095459,12.33329963684082,12.619999885559082,12.66670036315918,9853581.0,12.66670036315918
2016-11-24,12.76669979095459,12.33329963684082,12.673299789428711,12.34000015258789,12152271.0,12.34000015258789
2016-11-25,12.39330005645752,11.746700286865234,12.26669979095459,12.093299865722656,9138511.0,12.093299865722656
2016-11-28,12.466699600219727,12.220000267028809,12.220000267028809,12.366700172424316,3872493.0,12.366700172424316
2016-11-29,12.539999961853027,12.039999961853027,12.539999961853027,12.126700401306152,4555243.0,12.126700401306152
2016-11-30,12.199999809265137,11.866700172424316,11.973299980163574,12.100000381469727,3638475.0,12.100000381469727
2016-12-01,12.213299751281738,11.89330005645752,12.100000381469727,11.953300476074219,4568992.0,11.953300476074219
2016-12-02,12.0,11.813300132751465,11.933300018310547,11.933300018310547,4079553.0,11.933300018310547
2016-12-05,12.039999961853027,11.800000190734863,11.846699714660645,11.9399995803833,2683089.0,11.9399995803833
2016-12-06,12.053299903869629,11.866700172424316,11.866700172424316,11.946700096130371,2855299.0,11.946700096130371
2016-12-07,12.546699523925781,11.933300018310547,12.013299942016602,12.533300399780273,5088207.0,12.533300399780273
2016-12-08,12.853300094604492,12.33329963684082,12.593299865722656,12.566699981689453,6239754.0,12.566699981689453
2016-12-09,12.653300285339355,12.26669979095459,12.413299560546875,12.4399995803833,3379851.0,12.4399995803833
2016-12-12,12.526700019836426,11.33329963684082,12.453300476074219,11.586700439453125,5741100.0,11.586700439453125
2016-12-13,11.846699714660645,11.006699562072754,11.586700439453125,11.5733003616333,4417369.0,11.5733003616333
2016-12-14,11.906700134277344,11.493300437927246,11.5,11.73330020904541,2517516.0,11.73330020904541
2016-12-15,11.886699676513672,11.23330020904541,11.633299827575684,11.353300094604492,4520232.0,11.353300094604492
2016-12-16,11.533300399780273,11.206700325012207,11.413299560546875,11.420000076293945,1494847.0,11.420000076293945
2016-12-19,11.493300437927246,11.16670036315918,11.420000076293945,11.293299674987793,3846831.0,11.293299674987793
2016-12-20,11.286700248718262,11.086700439453125,11.23330020904541,11.239999771118164,1967881.0,11.239999771118164
2016-12-21,11.39330005645752,11.100000381469727,11.226699829101562,11.133299827575684,3572922.0,11.133299827575684
2016-12-22,11.66670036315918,11.046699523925781,11.33329963684082,11.126700401306152,6914107.0,11.126700401306152
2016-12-23,11.239999771118164,10.979999542236328,11.093299865722656,11.119999885559082,3918145.0,11.119999885559082
2016-12-26,11.193300247192383,10.973299980163574,11.119999885559082,11.133299827575684,3348147.0,11.133299827575684
2016-12-27,12.246700286865234,11.146699905395508,11.186699867248535,12.246700286865234,7545813.0,12.246700286865234
2016-12-28,12.859999656677246,12.246700286865234,12.533300399780273,12.373299598693848,10703739.0,12.373299598693848
2016-12-29,12.65999984741211,11.9399995803833,12.65999984741211,12.093299865722656,5561644.0,12.093299865722656
2016-12-30,12.220000267028809,11.946700096130371,12.220000267028809,12.16670036315918,3462177.0,12.16670036315918
2017-01-03,12.39330005645752,11.960000038146973,12.133299827575684,12.353300094604492,3860713.0,12.353300094604492
2017-01-04,12.406700134277344,12.053299903869629,12.220000267028809,12.173299789428711,3894931.0,12.173299789428711
2017-01-05,12.39330005645752,12.119999885559082,12.226699829101562,12.34000015258789,3415738.0,12.34000015258789
2017-01-06,12.5,12.100000381469727,12.5,12.206700325012207,2306298.0,12.206700325012207
2017-01-09,12.353300094604492,12.100000381469727,12.186699867248535,12.260000228881836,1843701.0,12.260000228881836
2017-01-10,12.313300132751465,12.16670036315918,12.313300132751465,12.206700325012207,1829833.0,12.206700325012207
2017-01-11,12.640000343322754,12.100000381469727,12.119999885559082,12.246700286865234,2438625.0,12.246700286865234
2017-01-12,12.399999618530273,12.140000343322754,12.273300170898438,12.34000015258789,2168890.0,12.34000015258789
2017-01-13,12.880000114440918,12.33329963684082,12.33329963684082,12.600000381469727,6406894.0,12.600000381469727
2017-01-16,12.5733003616333,11.399999618530273,12.533300399780273,12.186699867248535,4707670.0,12.186699867248535
2017-01-17,12.180000305175781,11.600000381469727,12.093299865722656,11.886699676513672,2625000.0,11.886699676513672
2017-01-18,11.993300437927246,11.699999809265137,11.960000038146973,11.84000015258789,1296484.0,11.84000015258789
2017-01-19,11.993300437927246,11.680000305175781,11.993300437927246,11.846699714660645,1205301.0,11.846699714660645
2017-01-20,11.973299980163574,11.699999809265137,11.846699714660645,11.953300476074219,1384914.0,11.953300476074219
2017-01-23,12.093299865722656,11.786700248718262,12.093299865722656,11.880000114440918,891096.0,11.880000114440918
2017-01-24,11.933300018310547,11.579999923706055,11.933300018310547,11.706700325012207,1218600.0,11.706700325012207
2017-01-25,11.800000190734863,11.433300018310547,11.706700325012207,11.76669979095459,2572147.0,11.76669979095459
2017-01-26,11.866700172424316,11.653300285339355,11.66670036315918,11.66670036315918,890700.0,11.66670036315918
2017-02-03,11.720000267028809,11.366700172424316,11.713299751281738,11.646699905395508,686100.0,11.646699905395508
2017-02-06,11.859999656677246,11.633299827575684,11.633299827575684,11.853300094604492,2046378.0,11.853300094604492
2017-02-07,11.9266996383667,11.66670036315918,11.773300170898438,11.706700325012207,1210851.0,11.706700325012207
2017-02-08,11.739999771118164,11.433300018310547,11.739999771118164,11.633299827575684,1500756.0,11.633299827575684
2017-02-09,11.66670036315918,11.520000457763672,11.600000381469727,11.653300285339355,1257951.0,11.653300285339355
2017-02-10,12.653300285339355,11.60669994354248,11.640000343322754,12.180000305175781,4007688.0,12.180000305175781
2017-02-13,12.5,12.146699905395508,12.153300285339355,12.286700248718262,4413229.0,12.286700248718262
2017-02-14,12.286700248718262,11.920000076293945,12.286700248718262,12.053299903869629,2298003.0,12.053299903869629
2017-02-15,12.260000228881836,11.866700172424316,12.013299942016602,11.973299980163574,1453924.0,11.973299980163574
2017-02-16,12.140000343322754,11.73330020904541,11.933300018310547,12.0,1221843.0,12.0
2017-02-17,12.046699523925781,11.726699829101562,11.986700057983398,11.800000190734863,1530258.0,11.800000190734863
2017-02-20,11.899999618530273,11.66670036315918,11.83329963684082,11.866700172424316,2314990.0,11.866700172424316
2017-02-21,12.15999984741211,11.779999732971191,11.779999732971191,12.140000343322754,4656805.0,12.140000343322754
2017-02-22,12.306699752807617,12.039999961853027,12.0600004196167,12.246700286865234,2729364.0,12.246700286865234
2017-02-23,12.326700210571289,12.079999923706055,12.246700286865234,12.26669979095459,2562307.0,12.26669979095459
2017-02-24,12.300000190734863,12.140000343322754,12.239999771118164,12.279999732971191,1778767.0,12.279999732971191
2017-02-27,12.5733003616333,12.066699981689453,12.066699981689453,12.359999656677246,5878333.0,12.359999656677246
2017-02-28,12.406700134277344,12.100000381469727,12.346699714660645,12.39330005645752,2668386.0,12.39330005645752
2017-03-01,12.413299560546875,12.199999809265137,12.386699676513672,12.373299598693848,2181454.0,12.373299598693848
2017-03-02,12.366700172424316,12.126700401306152,12.306699752807617,12.226699829101562,1809835.0,12.226699829101562
2017-03-03,12.34000015258789,12.066699981689453,12.286700248718262,12.300000190734863,2987884.0,12.300000190734863
2017-03-06,12.513299942016602,12.23330020904541,12.33329963684082,12.453300476074219,2660107.0,12.453300476074219
2017-03-07,12.600000381469727,12.346699714660645,12.453300476074219,12.366700172424316,2719552.0,12.366700172424316
2017-03-08,12.399999618530273,12.220000267028809,12.346699714660645,12.239999771118164,1116718.0,12.239999771118164
2017-03-09,12.193300247192383,11.9399995803833,12.173299789428711,11.979999542236328,2029531.0,11.979999542236328
2017-03-10,12.046699523925781,11.899999618530273,11.960000038146973,12.0,2371117.0,12.0
2017-03-13,12.293299674987793,11.880000114440918,11.880000114440918,12.260000228881836,2361753.0,12.260000228881836
2017-03-14,12.346699714660645,12.126700401306152,12.346699714660645,12.26669979095459,1141567.0,12.26669979095459
2017-03-15,12.366700172424316,12.23330020904541,12.273300170898438,12.26669979095459,1348384.0,12.26669979095459
2017-03-16,12.33329963684082,12.16670036315918,12.26669979095459,12.260000228881836,2352273.0,12.260000228881836
2017-03-17,12.366700172424316,12.053299903869629,12.220000267028809,12.15999984741211,2095402.0,12.15999984741211
2017-03-20,12.300000190734863,12.033300399780273,12.193300247192383,12.173299789428711,2539821.0,12.173299789428711
2017-03-21,12.26669979095459,12.033300399780273,12.046699523925781,12.246700286865234,1683187.0,12.246700286865234
2017-03-22,12.300000190734863,12.153300285339355,12.239999771118164,12.273300170898438,2185623.0,12.273300170898438
2017-03-23,12.359999656677246,12.186699867248535,12.300000190734863,12.33329963684082,2443534.0,12.33329963684082
2017-03-24,13.199999809265137,12.34000015258789,12.366700172424316,12.760000228881836,10242790.0,12.760000228881836
2017-03-27,13.033300399780273,12.486700057983398,12.859999656677246,12.633299827575684,9268387.0,12.633299827575684
2017-03-28,12.699999809265137,12.326700210571289,12.66670036315918,12.34000015258789,4303623.0,12.34000015258789
2017-03-29,12.4266996383667,12.140000343322754,12.4266996383667,12.16670036315918,3000268.0,12.16670036315918
2017-03-30,12.16670036315918,11.433300018310547,12.16670036315918,11.746700286865234,5236545.0,11.746700286865234
2017-03-31,11.920000076293945,11.33329963684082,11.513299942016602,11.486700057983398,3635068.0,11.486700057983398
2017-04-05,12.0,11.479999542236328,11.479999542236328,11.593299865722656,3515067.0,11.593299865722656
2017-04-06,11.800000190734863,11.526700019836426,11.800000190734863,11.633299827575684,3363285.0,11.633299827575684
2017-04-07,11.753299713134766,11.533300399780273,11.633299827575684,11.646699905395508,2800765.0,11.646699905395508
2017-04-10,11.906700134277344,11.600000381469727,11.726699829101562,11.846699714660645,3706560.0,11.846699714660645
2017-04-11,11.953300476074219,11.73330020904541,11.953300476074219,11.853300094604492,2189259.0,11.853300094604492
2017-04-12,11.973299980163574,11.773300170898438,11.813300132751465,11.83329963684082,2181721.0,11.83329963684082
2017-04-13,11.933300018310547,11.739999771118164,11.800000190734863,11.84000015258789,1707271.0,11.84000015258789
2017-04-14,11.899999618530273,11.533300399780273,11.846699714660645,11.76669979095459,2893119.0,11.76669979095459
2017-04-17,11.773300170898438,11.5,11.73330020904541,11.720000267028809,2177743.0,11.720000267028809
2017-04-18,11.800000190734863,11.359999656677246,11.800000190734863,11.460000038146973,2412057.0,11.460000038146973
2017-04-19,11.486700057983398,10.313300132751465,11.486700057983398,10.313300132751465,9783609.0,10.313300132751465
2017-04-20,10.39330005645752,9.739999771118164,10.313300132751465,10.34000015258789,4106820.0,10.34000015258789
2017-04-21,10.473299980163574,9.946669578552246,10.300000190734863,10.300000190734863,3844695.0,10.300000190734863
2017-04-24,10.526700019836426,9.800000190734863,10.206700325012207,9.979999542236328,4927687.0,9.979999542236328
2017-04-25,10.300000190734863,9.666669845581055,9.979999542236328,9.846670150756836,5364667.0,9.846670150756836
2017-04-26,9.833330154418945,8.859999656677246,9.833330154418945,9.760000228881836,21069715.0,9.760000228881836
2017-04-27,9.466670036315918,9.006669998168945,9.466670036315918,9.293330192565918,9148054.0,9.293330192565918
2017-04-28,9.479999542236328,8.966670036315918,9.453330039978027,9.093330383300781,10790571.0,9.093330383300781
2017-05-02,9.34000015258789,9.0,9.133330345153809,9.333330154418945,5868781.0,9.333330154418945
2017-05-03,9.513330459594727,9.173330307006836,9.286669731140137,9.513330459594727,5436631.0,9.513330459594727
2017-05-04,9.720000267028809,9.346670150756836,9.460000038146973,9.506669998168945,4320781.0,9.506669998168945
2017-05-05,9.566670417785645,9.380000114440918,9.5,9.399999618530273,2094147.0,9.399999618530273
2017-05-08,9.4399995803833,8.906669616699219,9.4399995803833,9.100000381469727,3695767.0,9.100000381469727
2017-05-09,9.199999809265137,8.993330001831055,9.0,9.140000343322754,2019012.0,9.140000343322754
2017-05-10,9.166669845581055,8.973329544067383,9.166669845581055,9.079999923706055,2639457.0,9.079999923706055
2017-05-11,9.239999771118164,8.899999618530273,9.026670455932617,9.166669845581055,3374817.0,9.166669845581055
2017-05-12,9.206669807434082,8.966670036315918,9.119999885559082,9.07332992553711,2671482.0,9.07332992553711
2017-05-15,9.260000228881836,8.84000015258789,9.07332992553711,9.106670379638672,4217071.0,9.106670379638672
2017-05-16,9.173330307006836,8.84000015258789,9.053330421447754,9.106670379638672,4916424.0,9.106670379638672
2017-05-17,9.266670227050781,9.026670455932617,9.100000381469727,9.126669883728027,5024680.0,9.126669883728027
2017-05-18,9.106670379638672,8.893329620361328,9.093330383300781,9.086669921875,3839551.0,9.086669921875
2017-05-19,9.493330001831055,8.986669540405273,9.006669998168945,9.25333023071289,7237168.0,9.25333023071289
2017-05-22,9.233329772949219,8.786669731140137,9.233329772949219,9.100000381469727,3110836.0,9.100000381469727
2017-05-23,9.1466703414917,8.733329772949219,9.133330345153809,8.993330001831055,6181710.0,8.993330001831055
2017-05-24,8.973329544067383,8.686670303344727,8.833330154418945,8.933329582214355,3820291.0,8.933329582214355
2017-05-25,8.966670036315918,8.706669807434082,8.766670227050781,8.933329582214355,3061632.0,8.933329582214355
2017-05-26,8.953330039978027,8.793330192565918,8.92667007446289,8.9399995803833,1618482.0,8.9399995803833
2017-05-31,9.0600004196167,8.806670188903809,9.020000457763672,8.893329620361328,5149027.0,8.893329620361328
2017-06-01,8.92667007446289,8.466670036315918,8.866669654846191,8.833330154418945,6038401.0,8.833330154418945
2017-06-02,8.8533296585083,8.633330345153809,8.733329772949219,8.84000015258789,2162271.0,8.84000015258789
2017-06-05,8.953330039978027,8.666669845581055,8.84000015258789,8.84000015258789,2317153.0,8.84000015258789
2017-06-06,8.886670112609863,8.726670265197754,8.786669731140137,8.846670150756836,2317809.0,8.846670150756836
2017-06-07,9.140000343322754,8.833330154418945,8.8533296585083,9.086669921875,5061772.0,9.086669921875
2017-06-08,9.993330001831055,9.100000381469727,9.126669883728027,9.993330001831055,13281274.0,9.993330001831055
2017-06-09,10.100000381469727,9.766670227050781,9.920000076293945,9.906669616699219,9440824.0,9.906669616699219
2017-06-12,10.109999656677246,9.609999656677246,9.920000076293945,9.880000114440918,5436626.0,9.880000114440918
2017-06-13,10.079999923706055,9.399999618530273,9.75,9.90999984741211,7306181.0,9.90999984741211
2017-06-14,9.930000305175781,9.760000228881836,9.84000015258789,9.770000457763672,3754398.0,9.770000457763672
2017-06-15,9.789999961853027,9.630000114440918,9.6899995803833,9.729999542236328,3287222.0,9.729999542236328
2017-06-16,9.779999732971191,9.600000381469727,9.739999771118164,9.670000076293945,1589028.0,9.670000076293945
2017-06-19,9.670000076293945,9.670000076293945,9.670000076293945,9.670000076293945,0.0,9.670000076293945
2017-06-20,9.989999771118164,9.710000038146973,9.75,9.979999542236328,4462898.0,9.979999542236328
2017-06-21,10.430000305175781,9.949999809265137,10.0,9.989999771118164,5849156.0,9.989999771118164
2017-06-22,10.4399995803833,9.880000114440918,9.930000305175781,10.130000114440918,5669039.0,10.130000114440918
2017-06-23,10.25,9.90999984741211,10.130000114440918,10.109999656677246,2868715.0,10.109999656677246
2017-06-26,10.319999694824219,10.010000228881836,10.109999656677246,10.270000457763672,3375738.0,10.270000457763672
2017-06-27,10.470000267028809,10.199999809265137,10.329999923706055,10.210000038146973,2859165.0,10.210000038146973
2017-06-28,10.359999656677246,10.109999656677246,10.210000038146973,10.15999984741211,1711665.0,10.15999984741211
2017-06-29,10.260000228881836,10.050000190734863,10.069999694824219,10.199999809265137,1881079.0,10.199999809265137
2017-06-30,11.220000267028809,10.529999732971191,10.800000190734863,10.720000267028809,9436751.0,10.720000267028809
2017-07-03,11.5,10.5600004196167,10.789999961853027,11.359999656677246,10991986.0,11.359999656677246
2017-07-04,11.5600004196167,11.130000114440918,11.25,11.229999542236328,6885462.0,11.229999542236328
2017-07-05,11.380000114440918,11.079999923706055,11.199999809265137,11.279999732971191,5721913.0,11.279999732971191
2017-07-06,11.579999923706055,10.850000381469727,11.199999809265137,11.149999618530273,14591208.0,11.149999618530273
2017-07-07,11.199999809265137,10.859999656677246,11.039999961853027,11.050000190734863,5046721.0,11.050000190734863
2017-07-10,11.25,10.90999984741211,11.100000381469727,11.140000343322754,4729742.0,11.140000343322754
2017-07-11,11.1899995803833,10.90999984741211,11.140000343322754,11.0,4626279.0,11.0
2017-07-12,11.180000305175781,10.880000114440918,10.949999809265137,11.079999923706055,4545550.0,11.079999923706055
2017-07-13,11.329999923706055,10.989999771118164,11.079999923706055,11.020000457763672,12092315.0,11.020000457763672
2017-07-14,11.34000015258789,10.350000381469727,11.100000381469727,10.399999618530273,25222647.0,10.399999618530273
2017-07-17,9.949999809265137,9.359999656677246,9.949999809265137,9.359999656677246,18168718.0,9.359999656677246
2017-07-18,9.319999694824219,8.720000267028809,9.199999809265137,9.180000305175781,7782990.0,9.180000305175781
2017-07-19,9.850000381469727,9.199999809265137,9.399999618530273,9.550000190734863,10118300.0,9.550000190734863
2017-07-20,9.75,9.489999771118164,9.609999656677246,9.5,6617388.0,9.5
2017-07-21,9.460000038146973,9.289999961853027,9.449999809265137,9.380000114440918,6476905.0,9.380000114440918
2017-07-24,9.850000381469727,9.479999542236328,9.619999885559082,9.760000228881836,11314967.0,9.760000228881836
2017-07-25,9.75,9.5600004196167,9.65999984741211,9.6899995803833,6011949.0,9.6899995803833
2017-07-26,9.970000267028809,9.529999732971191,9.6899995803833,9.859999656677246,8394394.0,9.859999656677246
2017-07-27,9.789999961853027,9.539999961853027,9.789999961853027,9.710000038146973,18376809.0,9.710000038146973
2017-07-28,9.699999809265137,9.550000190734863,9.600000381469727,9.569999694824219,6152478.0,9.569999694824219
2017-07-31,10.020000457763672,9.5,9.520000457763672,9.930000305175781,15705578.0,9.930000305175781
2017-08-01,10.279999732971191,9.729999542236328,9.729999542236328,10.09000015258789,14219545.0,10.09000015258789
2017-08-02,11.0600004196167,9.90999984741211,10.09000015258789,10.84000015258789,32171437.0,10.84000015258789
2017-08-03,11.470000267028809,10.470000267028809,10.800000190734863,10.5,60287471.0,10.5
2017-08-04,10.729999542236328,10.25,10.489999771118164,10.300000190734863,24954908.0,10.300000190734863
2017-08-07,10.420000076293945,10.100000381469727,10.199999809265137,10.270000457763672,11732516.0,10.270000457763672
2017-08-08,10.369999885559082,10.1899995803833,10.359999656677246,10.260000228881836,9374859.0,10.260000228881836
2017-08-09,10.84000015258789,10.479999542236328,10.600000381469727,10.6899995803833,22355893.0,10.6899995803833
2017-08-10,10.59000015258789,10.239999771118164,10.510000228881836,10.390000343322754,14576930.0,10.390000343322754
2017-08-11,10.569999694824219,10.199999809265137,10.390000343322754,10.210000038146973,12224836.0,10.210000038146973
2017-08-14,10.40999984741211,10.220000267028809,10.279999732971191,10.3100004196167,6976509.0,10.3100004196167
2017-08-15,10.3100004196167,10.069999694824219,10.25,10.1899995803833,10116392.0,10.1899995803833
2017-08-16,10.800000190734863,10.109999656677246,10.130000114440918,10.649999618530273,20361820.0,10.649999618530273
2017-08-17,10.640000343322754,10.430000305175781,10.640000343322754,10.579999923706055,10539723.0,10.579999923706055
2017-08-18,10.550000190734863,10.350000381469727,10.420000076293945,10.510000228881836,7683001.0,10.510000228881836
2017-08-21,10.619999885559082,10.390000343322754,10.5,10.539999961853027,8312657.0,10.539999961853027
2017-08-22,11.1899995803833,10.75,10.899999618530273,10.920000076293945,28438770.0,10.920000076293945
2017-08-23,10.9399995803833,10.619999885559082,10.619999885559082,10.670000076293945,12680883.0,10.670000076293945
2017-08-24,10.899999618530273,10.40999984741211,10.619999885559082,10.880000114440918,14175743.0,10.880000114440918
2017-08-25,10.949999809265137,10.649999618530273,10.800000190734863,10.880000114440918,11641727.0,10.880000114440918
2017-08-28,11.0600004196167,10.829999923706055,10.930000305175781,10.920000076293945,16214029.0,10.920000076293945
2017-08-29,10.930000305175781,10.760000228881836,10.899999618530273,10.800000190734863,9360292.0,10.800000190734863
2017-08-30,10.880000114440918,10.6899995803833,10.800000190734863,10.829999923706055,6777268.0,10.829999923706055
2017-08-31,10.819999694824219,10.619999885559082,10.819999694824219,10.800000190734863,7268834.0,10.800000190734863
2017-09-01,10.770000457763672,10.619999885559082,10.75,10.670000076293945,6766238.0,10.670000076293945
2017-09-04,10.65999984741211,10.489999771118164,10.65999984741211,10.609999656677246,8213330.0,10.609999656677246
2017-09-05,10.699999809265137,10.510000228881836,10.630000114440918,10.630000114440918,5655516.0,10.630000114440918
2017-09-06,10.630000114440918,10.5,10.619999885559082,10.5600004196167,4596186.0,10.5600004196167
2017-09-07,10.859999656677246,10.489999771118164,10.5,10.75,10099854.0,10.75
2017-09-08,10.880000114440918,10.65999984741211,10.720000267028809,10.859999656677246,9338709.0,10.859999656677246
2017-09-11,10.850000381469727,10.699999809265137,10.819999694824219,10.819999694824219,5164466.0,10.819999694824219
2017-09-12,11.100000381469727,10.630000114440918,10.800000190734863,10.970000267028809,10739379.0,10.970000267028809
2017-09-13,11.109999656677246,10.779999732971191,10.970000267028809,10.850000381469727,5354790.0,10.850000381469727
2017-09-14,10.979999542236328,10.800000190734863,10.800000190734863,10.829999923706055,5540150.0,10.829999923706055
2017-09-15,11.6899995803833,11.180000305175781,11.229999542236328,11.229999542236328,23198296.0,11.229999542236328
2017-09-18,11.529999732971191,11.010000228881836,11.069999694824219,11.520000457763672,16105082.0,11.520000457763672
2017-09-19,11.300000190734863,10.399999618530273,11.170000076293945,10.489999771118164,53634189.0,10.489999771118164
2017-09-20,10.430000305175781,10.100000381469727,10.430000305175781,10.3100004196167,21082804.0,10.3100004196167
2017-09-21,10.329999923706055,10.100000381469727,10.260000228881836,10.100000381469727,17547465.0,10.100000381469727
2017-09-22,10.100000381469727,9.770000457763672,10.100000381469727,9.789999961853027,15318608.0,9.789999961853027
2017-09-25,9.869999885559082,9.6899995803833,9.739999771118164,9.699999809265137,7500000.0,9.699999809265137
2017-09-26,9.819999694824219,9.699999809265137,9.699999809265137,9.779999732971191,5493715.0,9.779999732971191
2017-09-27,9.9399995803833,9.760000228881836,9.779999732971191,9.869999885559082,6282988.0,9.869999885559082
2017-09-28,9.930000305175781,9.760000228881836,9.880000114440918,9.779999732971191,6705202.0,9.779999732971191
2017-09-29,9.850000381469727,9.770000457763672,9.779999732971191,9.84000015258789,5641788.0,9.84000015258789
2017-10-09,10.029999732971191,9.90999984741211,9.930000305175781,9.949999809265137,9080448.0,9.949999809265137
2017-10-10,10.300000190734863,10.010000228881836,10.010000228881836,10.140000343322754,14082942.0,10.140000343322754
2017-10-11,10.119999885559082,9.970000267028809,10.119999885559082,10.0600004196167,7503686.0,10.0600004196167
2017-10-12,10.149999618530273,10.029999732971191,10.0600004196167,10.109999656677246,8095758.0,10.109999656677246
2017-10-13,10.140000343322754,10.029999732971191,10.119999885559082,10.100000381469727,5573103.0,10.100000381469727
2017-10-16,10.239999771118164,10.039999961853027,10.149999618530273,10.140000343322754,10303017.0,10.140000343322754
2017-10-17,10.130000114440918,9.930000305175781,10.130000114440918,10.010000228881836,8856452.0,10.010000228881836
2017-10-18,10.109999656677246,9.699999809265137,10.100000381469727,9.75,9601826.0,9.75
2017-10-19,9.729999542236328,9.239999771118164,9.729999542236328,9.25,12185721.0,9.25
2017-10-20,9.380000114440918,9.229999542236328,9.260000228881836,9.369999885559082,5307736.0,9.369999885559082
2017-10-23,9.539999961853027,9.460000038146973,9.5,9.5,6969116.0,9.5
2017-10-24,9.479999542236328,9.300000190734863,9.449999809265137,9.430000305175781,5803659.0,9.430000305175781
2017-10-25,9.5,9.34000015258789,9.380000114440918,9.460000038146973,5513487.0,9.460000038146973
2017-10-26,9.489999771118164,9.390000343322754,9.420000076293945,9.470000267028809,5622734.0,9.470000267028809
2017-10-27,9.479999542236328,9.300000190734863,9.449999809265137,9.449999809265137,7504581.0,9.449999809265137
2017-10-30,9.430000305175781,9.0,9.399999618530273,9.0600004196167,9582832.0,9.0600004196167
2017-10-31,9.210000038146973,8.960000038146973,9.029999732971191,9.199999809265137,5285481.0,9.199999809265137
2017-11-01,9.229999542236328,9.010000228881836,9.1899995803833,9.210000038146973,5402560.0,9.210000038146973
2017-11-02,9.199999809265137,9.050000190734863,9.199999809265137,9.119999885559082,4727794.0,9.119999885559082
2017-11-03,9.130000114440918,9.010000228881836,9.050000190734863,9.079999923706055,5155399.0,9.079999923706055
2017-11-06,9.119999885559082,9.029999732971191,9.029999732971191,9.069999694824219,4690184.0,9.069999694824219
2017-11-07,9.100000381469727,9.020000457763672,9.0600004196167,9.050000190734863,4239047.0,9.050000190734863
2017-11-08,9.149999618530273,9.039999961853027,9.0600004196167,9.100000381469727,5416682.0,9.100000381469727
2017-11-09,9.130000114440918,9.050000190734863,9.119999885559082,9.09000015258789,4240567.0,9.09000015258789
2017-11-10,9.09000015258789,8.979999542236328,9.09000015258789,8.989999771118164,6003693.0,8.989999771118164
2017-11-13,9.020000457763672,8.880000114440918,8.989999771118164,8.979999542236328,5944861.0,8.979999542236328
2017-11-14,9.020000457763672,8.899999618530273,8.90999984741211,8.949999809265137,3711847.0,8.949999809265137
2017-11-15,9.010000228881836,8.920000076293945,8.960000038146973,8.960000038146973,3643791.0,8.960000038146973
2017-11-16,8.960000038146973,8.869999885559082,8.880000114440918,8.949999809265137,5040356.0,8.949999809265137
2017-11-17,8.9399995803833,8.4399995803833,8.9399995803833,8.619999885559082,7648068.0,8.619999885559082
2017-11-20,8.569999694824219,8.229999542236328,8.5,8.479999542236328,5715040.0,8.479999542236328
2017-11-21,8.520000457763672,8.3100004196167,8.5,8.350000381469727,4119600.0,8.350000381469727
2017-11-22,8.399999618530273,8.020000457763672,8.399999618530273,8.210000038146973,10729337.0,8.210000038146973
2017-11-23,8.180000305175781,7.690000057220459,8.180000305175781,7.900000095367432,12721702.0,7.900000095367432
2017-11-24,7.900000095367432,7.900000095367432,7.900000095367432,7.900000095367432,0.0,7.900000095367432
2017-11-27,7.900000095367432,7.900000095367432,7.900000095367432,7.900000095367432,0.0,7.900000095367432
2017-11-28,7.900000095367432,7.900000095367432,7.900000095367432,7.900000095367432,0.0,7.900000095367432
2017-11-29,7.900000095367432,7.900000095367432,7.900000095367432,7.900000095367432,0.0,7.900000095367432
2017-11-30,7.900000095367432,7.900000095367432,7.900000095367432,7.900000095367432,0.0,7.900000095367432
2017-12-01,7.900000095367432,7.900000095367432,7.900000095367432,7.900000095367432,0.0,7.900000095367432
2017-12-04,7.900000095367432,7.900000095367432,7.900000095367432,7.900000095367432,0.0,7.900000095367432
2017-12-05,7.900000095367432,7.900000095367432,7.900000095367432,7.900000095367432,0.0,7.900000095367432
2017-12-06,7.900000095367432,7.900000095367432,7.900000095367432,7.900000095367432,0.0,7.900000095367432
2017-12-07,7.900000095367432,7.900000095367432,7.900000095367432,7.900000095367432,0.0,7.900000095367432
2017-12-08,8.170000076293945,7.849999904632568,8.100000381469727,8.050000190734863,14038697.0,8.050000190734863
2017-12-11,8.0,7.809999942779541,7.960000038146973,7.96999979019165,9053204.0,7.96999979019165
2017-12-12,7.96999979019165,7.860000133514404,7.940000057220459,7.949999809265137,4838566.0,7.949999809265137
2017-12-13,7.989999771118164,7.880000114440918,7.909999847412109,7.960000038146973,2766553.0,7.960000038146973
2017-12-14,8.09000015258789,7.900000095367432,7.940000057220459,8.069999694824219,5575591.0,8.069999694824219
2017-12-15,8.069999694824219,7.940000057220459,8.0600004196167,7.980000019073486,3655768.0,7.980000019073486
2017-12-18,8.020000457763672,7.900000095367432,7.960000038146973,7.920000076293945,2628323.0,7.920000076293945
2017-12-19,7.980000019073486,7.880000114440918,7.920000076293945,7.900000095367432,3918965.0,7.900000095367432
2017-12-20,7.900000095367432,7.699999809265137,7.880000114440918,7.760000228881836,4280425.0,7.760000228881836
2017-12-21,7.889999866485596,7.710000038146973,7.710000038146973,7.849999904632568,3808915.0,7.849999904632568
2017-12-22,7.909999847412109,7.789999961853027,7.860000133514404,7.900000095367432,3212121.0,7.900000095367432
2017-12-25,8.050000190734863,7.869999885559082,7.889999866485596,7.920000076293945,4294751.0,7.920000076293945
2017-12-26,7.920000076293945,7.820000171661377,7.920000076293945,7.900000095367432,3607834.0,7.900000095367432
2017-12-27,7.940000057220459,7.840000152587891,7.889999866485596,7.880000114440918,2911936.0,7.880000114440918
2017-12-28,7.920000076293945,7.820000171661377,7.880000114440918,7.889999866485596,2498624.0,7.889999866485596
2017-12-29,7.949999809265137,7.860000133514404,7.869999885559082,7.909999847412109,3417765.0,7.909999847412109
2018-01-02,7.940000057220459,7.820000171661377,7.900000095367432,7.840000152587891,11773248.0,7.840000152587891
2018-01-03,7.900000095367432,7.78000020980835,7.820000171661377,7.889999866485596,10098150.0,7.889999866485596
2018-01-04,7.889999866485596,7.889999866485596,7.889999866485596,7.889999866485596,0.0,7.889999866485596
2018-01-05,9.100000381469727,8.630000114440918,9.100000381469727,8.729999542236328,39435370.0,8.729999542236328
2018-01-08,8.6899995803833,8.430000305175781,8.680000305175781,8.489999771118164,16876487.0,8.489999771118164
2018-01-09,8.550000190734863,8.359999656677246,8.529999732971191,8.380000114440918,10482349.0,8.380000114440918
2018-01-10,8.5,8.25,8.329999923706055,8.470000267028809,13661364.0,8.470000267028809
2018-01-11,8.470000267028809,8.34000015258789,8.369999885559082,8.399999618530273,7292344.0,8.399999618530273
2018-01-12,8.4399995803833,8.350000381469727,8.390000343322754,8.359999656677246,6333023.0,8.359999656677246
2018-01-15,8.369999885559082,8.050000190734863,8.279999732971191,8.09000015258789,8421750.0,8.09000015258789
2018-01-16,8.170000076293945,7.980000019073486,8.09000015258789,8.119999885559082,5733555.0,8.119999885559082
2018-01-17,8.109999656677246,7.929999828338623,8.100000381469727,8.050000190734863,3944501.0,8.050000190734863
2018-01-18,8.130000114440918,7.980000019073486,8.010000228881836,8.119999885559082,4093767.0,8.119999885559082
2018-01-19,8.170000076293945,8.039999961853027,8.140000343322754,8.0600004196167,4466339.0,8.0600004196167
2018-01-22,8.079999923706055,7.920000076293945,8.050000190734863,8.0600004196167,4400079.0,8.0600004196167
2018-01-23,8.100000381469727,8.029999732971191,8.069999694824219,8.050000190734863,3678988.0,8.050000190734863
2018-01-24,8.069999694824219,7.980000019073486,8.050000190734863,8.0600004196167,3979693.0,8.0600004196167
2018-01-25,8.170000076293945,8.039999961853027,8.0600004196167,8.100000381469727,5173809.0,8.100000381469727
2018-01-26,8.279999732971191,8.079999923706055,8.100000381469727,8.260000228881836,9071753.0,8.260000228881836
2018-01-29,8.329999923706055,8.069999694824219,8.229999542236328,8.09000015258789,7112874.0,8.09000015258789
2018-01-30,8.079999923706055,7.980000019073486,8.010000228881836,8.0,4091209.0,8.0
2018-01-31,7.989999771118164,7.710000038146973,7.989999771118164,7.829999923706055,4394704.0,7.829999923706055
2018-02-01,7.889999866485596,7.099999904632568,7.78000020980835,7.320000171661377,8443881.0,7.320000171661377
2018-02-02,7.360000133514404,7.010000228881836,7.269999980926514,7.329999923706055,4305200.0,7.329999923706055
2018-02-05,7.349999904632568,7.03000020980835,7.199999809265137,7.309999942779541,2794719.0,7.309999942779541
2018-02-06,7.340000152587891,7.039999961853027,7.179999828338623,7.119999885559082,4644250.0,7.119999885559082
2018-02-07,7.260000228881836,7.010000228881836,7.199999809265137,7.119999885559082,3841400.0,7.119999885559082
2018-02-08,7.21999979019165,7.079999923706055,7.119999885559082,7.199999809265137,4862291.0,7.199999809265137
2018-02-09,7.090000152587891,6.579999923706055,7.059999942779541,6.769999980926514,6807678.0,6.769999980926514
2018-02-12,7.380000114440918,6.920000076293945,7.070000171661377,7.130000114440918,10560675.0,7.130000114440918
2018-02-13,7.269999980926514,7.050000190734863,7.050000190734863,7.139999866485596,5289265.0,7.139999866485596
2018-02-14,7.139999866485596,7.039999961853027,7.139999866485596,7.070000171661377,3927428.0,7.070000171661377
2018-02-22,7.170000076293945,7.099999904632568,7.130000114440918,7.170000076293945,4080969.0,7.170000076293945
2018-02-23,7.190000057220459,7.130000114440918,7.170000076293945,7.179999828338623,3128200.0,7.179999828338623
2018-02-26,7.329999923706055,7.159999847412109,7.190000057220459,7.309999942779541,6153598.0,7.309999942779541
2018-02-27,7.380000114440918,7.25,7.309999942779541,7.380000114440918,5590700.0,7.380000114440918
2018-02-28,7.429999828338623,7.269999980926514,7.349999904632568,7.389999866485596,5806285.0,7.389999866485596
2018-03-01,7.570000171661377,7.360000133514404,7.400000095367432,7.489999771118164,6183181.0,7.489999771118164
2018-03-02,7.559999942779541,7.400000095367432,7.409999847412109,7.440000057220459,4018800.0,7.440000057220459
2018-03-05,7.519999980926514,7.369999885559082,7.440000057220459,7.429999828338623,3152364.0,7.429999828338623
2018-03-06,7.539999961853027,7.380000114440918,7.480000019073486,7.539999961853027,5332513.0,7.539999961853027
2018-03-07,7.570000171661377,7.400000095367432,7.539999961853027,7.440000057220459,3588905.0,7.440000057220459
2018-03-08,7.5,7.389999866485596,7.429999828338623,7.489999771118164,2861567.0,7.489999771118164
2018-03-09,7.639999866485596,7.440000057220459,7.440000057220459,7.610000133514404,6354522.0,7.610000133514404
2018-03-12,8.369999885559082,7.929999828338623,8.300000190734863,7.960000038146973,39425380.0,7.960000038146973
2018-03-13,7.900000095367432,7.570000171661377,7.820000171661377,7.579999923706055,28843195.0,7.579999923706055
2018-03-14,7.659999847412109,7.550000190734863,7.579999923706055,7.610000133514404,16452214.0,7.610000133514404
2018-03-15,7.610000133514404,7.400000095367432,7.599999904632568,7.489999771118164,10634586.0,7.489999771118164
2018-03-16,7.550000190734863,7.449999809265137,7.489999771118164,7.480000019073486,7116167.0,7.480000019073486
2018-03-19,7.579999923706055,7.429999828338623,7.489999771118164,7.570000171661377,8900622.0,7.570000171661377
2018-03-20,7.519999980926514,7.329999923706055,7.489999771118164,7.440000057220459,10408278.0,7.440000057220459
2018-03-21,7.46999979019165,7.210000038146973,7.420000076293945,7.25,9739056.0,7.25
2018-03-22,7.28000020980835,7.110000133514404,7.199999809265137,7.190000057220459,7070489.0,7.190000057220459
2018-03-23,7.079999923706055,6.659999847412109,7.03000020980835,6.730000019073486,12184334.0,6.730000019073486
2018-03-26,6.730000019073486,6.489999771118164,6.53000020980835,6.670000076293945,10611450.0,6.670000076293945
2018-03-27,6.849999904632568,6.730000019073486,6.730000019073486,6.789999961853027,8477848.0,6.789999961853027
2018-03-28,6.820000171661377,6.630000114440918,6.71999979019165,6.690000057220459,5991823.0,6.690000057220459
2018-03-29,6.869999885559082,6.659999847412109,6.659999847412109,6.849999904632568,7868171.0,6.849999904632568
2018-03-30,6.900000095367432,6.809999942779541,6.860000133514404,6.880000114440918,5941983.0,6.880000114440918
2018-04-02,6.960000038146973,6.840000152587891,6.889999866485596,6.840000152587891,6788862.0,6.840000152587891
2018-04-03,7.03000020980835,6.900000095367432,6.900000095367432,6.989999771118164,12584205.0,6.989999771118164
2018-04-04,7.019999980926514,6.889999866485596,7.019999980926514,6.900000095367432,7285284.0,6.900000095367432
2018-04-09,6.869999885559082,6.71999979019165,6.829999923706055,6.769999980926514,5971542.0,6.769999980926514
2018-04-10,6.829999923706055,6.71999979019165,6.769999980926514,6.829999923706055,6683165.0,6.829999923706055
2018-04-11,6.929999828338623,6.849999904632568,6.860000133514404,6.880000114440918,7307922.0,6.880000114440918
2018-04-12,6.869999885559082,6.699999809265137,6.869999885559082,6.71999979019165,6902900.0,6.71999979019165
2018-04-13,6.769999980926514,6.679999828338623,6.739999771118164,6.690000057220459,6553515.0,6.690000057220459
2018-04-16,6.690000057220459,6.550000190734863,6.690000057220459,6.590000152587891,6312400.0,6.590000152587891
2018-04-17,6.659999847412109,6.5,6.599999904632568,6.519999980926514,6189249.0,6.519999980926514
2018-04-18,6.610000133514404,6.309999942779541,6.570000171661377,6.480000019073486,8460025.0,6.480000019073486
2018-04-19,6.519999980926514,6.429999828338623,6.460000038146973,6.489999771118164,5612042.0,6.489999771118164
2018-04-20,6.489999771118164,6.320000171661377,6.46999979019165,6.340000152587891,5481356.0,6.340000152587891
2018-04-23,6.0,5.710000038146973,6.0,5.71999979019165,27994227.0,5.71999979019165
2018-04-24,5.920000076293945,5.739999771118164,5.760000228881836,5.869999885559082,14090850.0,5.869999885559082
2018-04-25,5.849999904632568,5.769999980926514,5.840000152587891,5.829999923706055,7566112.0,5.829999923706055
2018-04-26,5.849999904632568,5.710000038146973,5.829999923706055,5.730000019073486,6728562.0,5.730000019073486
2018-04-27,5.820000171661377,5.710000038146973,5.75,5.78000020980835,5122130.0,5.78000020980835
2018-05-02,5.78000020980835,5.78000020980835,5.78000020980835,5.78000020980835,0.0,5.78000020980835
2018-05-03,5.78000020980835,5.78000020980835,5.78000020980835,5.78000020980835,0.0,5.78000020980835
2018-05-04,5.78000020980835,5.78000020980835,5.78000020980835,5.78000020980835,0.0,5.78000020980835
2018-05-07,5.78000020980835,5.78000020980835,5.78000020980835,5.78000020980835,0.0,5.78000020980835
2018-05-08,5.78000020980835,5.78000020980835,5.78000020980835,5.78000020980835,0.0,5.78000020980835
2018-05-09,5.78000020980835,5.78000020980835,5.78000020980835,5.78000020980835,0.0,5.78000020980835
2018-05-10,5.78000020980835,5.78000020980835,5.78000020980835,5.78000020980835,0.0,5.78000020980835
2018-05-11,5.78000020980835,5.78000020980835,5.78000020980835,5.78000020980835,0.0,5.78000020980835
2018-05-14,5.78000020980835,5.78000020980835,5.78000020980835,5.78000020980835,0.0,5.78000020980835
2018-05-15,5.78000020980835,5.78000020980835,5.78000020980835,5.78000020980835,0.0,5.78000020980835
2018-05-16,5.78000020980835,5.78000020980835,5.78000020980835,5.78000020980835,0.0,5.78000020980835
2018-05-17,5.78000020980835,5.78000020980835,5.78000020980835,5.78000020980835,0.0,5.78000020980835
2018-05-18,5.78000020980835,5.78000020980835,5.78000020980835,5.78000020980835,0.0,5.78000020980835
2018-05-21,5.78000020980835,5.78000020980835,5.78000020980835,5.78000020980835,0.0,5.78000020980835
2018-05-22,5.78000020980835,5.78000020980835,5.78000020980835,5.78000020980835,0.0,5.78000020980835
2018-05-23,5.78000020980835,5.78000020980835,5.78000020980835,5.78000020980835,0.0,5.78000020980835
2018-05-24,5.78000020980835,5.78000020980835,5.78000020980835,5.78000020980835,0.0,5.78000020980835
2018-05-25,5.78000020980835,5.78000020980835,5.78000020980835,5.78000020980835,0.0,5.78000020980835
2018-05-28,5.78000020980835,5.78000020980835,5.78000020980835,5.78000020980835,0.0,5.78000020980835
2018-05-29,5.78000020980835,5.78000020980835,5.78000020980835,5.78000020980835,0.0,5.78000020980835
2018-05-30,5.78000020980835,5.78000020980835,5.78000020980835,5.78000020980835,0.0,5.78000020980835
2018-05-31,5.78000020980835,5.78000020980835,5.78000020980835,5.78000020980835,0.0,5.78000020980835
2018-06-01,5.78000020980835,5.78000020980835,5.78000020980835,5.78000020980835,0.0,5.78000020980835
2018-06-04,5.78000020980835,5.78000020980835,5.78000020980835,5.78000020980835,0.0,5.78000020980835
2018-06-05,5.78000020980835,5.78000020980835,5.78000020980835,5.78000020980835,0.0,5.78000020980835
2018-06-06,5.78000020980835,5.78000020980835,5.78000020980835,5.78000020980835,0.0,5.78000020980835
2018-06-07,5.78000020980835,5.78000020980835,5.78000020980835,5.78000020980835,0.0,5.78000020980835
2018-06-08,5.78000020980835,5.78000020980835,5.78000020980835,5.78000020980835,0.0,5.78000020980835
2018-06-11,5.78000020980835,5.78000020980835,5.78000020980835,5.78000020980835,0.0,5.78000020980835
2018-06-12,5.78000020980835,5.78000020980835,5.78000020980835,5.78000020980835,0.0,5.78000020980835
2018-06-13,5.78000020980835,5.78000020980835,5.78000020980835,5.78000020980835,0.0,5.78000020980835
2018-06-14,5.78000020980835,5.78000020980835,5.78000020980835,5.78000020980835,0.0,5.78000020980835
2018-06-15,5.78000020980835,5.78000020980835,5.78000020980835,5.78000020980835,0.0,5.78000020980835
2018-06-19,5.78000020980835,5.78000020980835,5.78000020980835,5.78000020980835,0.0,5.78000020980835
2018-06-20,5.78000020980835,5.78000020980835,5.78000020980835,5.78000020980835,0.0,5.78000020980835
2018-06-21,5.78000020980835,5.78000020980835,5.78000020980835,5.78000020980835,0.0,5.78000020980835
2018-06-22,5.78000020980835,5.78000020980835,5.78000020980835,5.78000020980835,0.0,5.78000020980835
2018-06-25,5.78000020980835,5.78000020980835,5.78000020980835,5.78000020980835,0.0,5.78000020980835
2018-06-26,5.78000020980835,5.78000020980835,5.78000020980835,5.78000020980835,0.0,5.78000020980835
2018-06-27,5.78000020980835,5.78000020980835,5.78000020980835,5.78000020980835,0.0,5.78000020980835
2018-06-28,5.78000020980835,5.78000020980835,5.78000020980835,5.78000020980835,0.0,5.78000020980835
2018-06-29,5.78000020980835,5.78000020980835,5.78000020980835,5.78000020980835,0.0,5.78000020980835
2018-07-02,5.78000020980835,5.78000020980835,5.78000020980835,5.78000020980835,0.0,5.78000020980835
2018-07-03,5.78000020980835,5.78000020980835,5.78000020980835,5.78000020980835,0.0,5.78000020980835
2018-07-04,5.78000020980835,5.78000020980835,5.78000020980835,5.78000020980835,0.0,5.78000020980835
2018-07-05,5.78000020980835,5.78000020980835,5.78000020980835,5.78000020980835,0.0,5.78000020980835
2018-07-06,5.78000020980835,5.78000020980835,5.78000020980835,5.78000020980835,0.0,5.78000020980835
2018-07-09,5.78000020980835,5.78000020980835,5.78000020980835,5.78000020980835,0.0,5.78000020980835
2018-07-10,5.78000020980835,5.78000020980835,5.78000020980835,5.78000020980835,0.0,5.78000020980835
2018-07-11,5.78000020980835,5.78000020980835,5.78000020980835,5.78000020980835,0.0,5.78000020980835
2018-07-12,5.78000020980835,5.78000020980835,5.78000020980835,5.78000020980835,0.0,5.78000020980835
2018-07-13,5.78000020980835,5.78000020980835,5.78000020980835,5.78000020980835,0.0,5.78000020980835
2018-07-16,5.78000020980835,5.78000020980835,5.78000020980835,5.78000020980835,0.0,5.78000020980835
2018-07-17,5.78000020980835,5.78000020980835,5.78000020980835,5.78000020980835,0.0,5.78000020980835
2018-07-18,5.78000020980835,5.78000020980835,5.78000020980835,5.78000020980835,0.0,5.78000020980835
2018-07-19,5.78000020980835,5.78000020980835,5.78000020980835,5.78000020980835,0.0,5.78000020980835
2018-07-20,5.78000020980835,5.78000020980835,5.78000020980835,5.78000020980835,0.0,5.78000020980835
2018-07-23,5.78000020980835,5.78000020980835,5.78000020980835,5.78000020980835,0.0,5.78000020980835
2018-07-24,5.78000020980835,5.78000020980835,5.78000020980835,5.78000020980835,0.0,5.78000020980835
2018-07-25,5.78000020980835,5.78000020980835,5.78000020980835,5.78000020980835,0.0,5.78000020980835
2018-07-26,5.78000020980835,5.78000020980835,5.78000020980835,5.78000020980835,0.0,5.78000020980835
2018-07-27,5.78000020980835,5.78000020980835,5.78000020980835,5.78000020980835,0.0,5.78000020980835
2018-07-30,5.78000020980835,5.78000020980835,5.78000020980835,5.78000020980835,0.0,5.78000020980835
2018-07-31,5.78000020980835,5.78000020980835,5.78000020980835,5.78000020980835,0.0,5.78000020980835
2018-08-01,5.78000020980835,5.78000020980835,5.78000020980835,5.78000020980835,0.0,5.78000020980835
2018-08-02,5.78000020980835,5.78000020980835,5.78000020980835,5.78000020980835,0.0,5.78000020980835
2018-08-03,5.78000020980835,5.78000020980835,5.78000020980835,5.78000020980835,0.0,5.78000020980835
2018-08-06,5.78000020980835,5.78000020980835,5.78000020980835,5.78000020980835,0.0,5.78000020980835
2018-08-07,5.78000020980835,5.78000020980835,5.78000020980835,5.78000020980835,0.0,5.78000020980835
2018-08-08,5.079999923706055,4.610000133514404,4.610000133514404,5.019999980926514,28083455.0,5.019999980926514
2018-08-09,5.019999980926514,4.730000019073486,4.75,4.900000095367432,19033530.0,4.900000095367432
2018-08-10,4.920000076293945,4.820000171661377,4.920000076293945,4.849999904632568,11780008.0,4.849999904632568
2018-08-13,4.730000019073486,4.570000171661377,4.650000095367432,4.71999979019165,14279209.0,4.71999979019165
2018-08-14,4.840000152587891,4.690000057220459,4.690000057220459,4.769999980926514,11191494.0,4.769999980926514
2018-08-15,4.789999961853027,4.650000095367432,4.739999771118164,4.699999809265137,7983050.0,4.699999809265137
2018-08-16,4.690000057220459,4.599999904632568,4.630000114440918,4.630000114440918,5748200.0,4.630000114440918
2018-08-17,4.679999828338623,4.539999961853027,4.639999866485596,4.610000133514404,6168800.0,4.610000133514404
2018-08-20,4.630000114440918,4.5,4.610000133514404,4.590000152587891,4699415.0,4.590000152587891
2018-08-21,4.639999866485596,4.550000190734863,4.619999885559082,4.630000114440918,5264408.0,4.630000114440918
2018-08-22,4.630000114440918,4.519999980926514,4.630000114440918,4.519999980926514,4469662.0,4.519999980926514
2018-08-23,4.550000190734863,4.429999828338623,4.519999980926514,4.519999980926514,6699547.0,4.519999980926514
2018-08-24,4.5,4.429999828338623,4.480000019073486,4.460000038146973,4796429.0,4.460000038146973
2018-08-27,4.539999961853027,4.449999809265137,4.46999979019165,4.519999980926514,5519708.0,4.519999980926514
2018-08-28,4.71999979019165,4.510000228881836,4.519999980926514,4.619999885559082,12164129.0,4.619999885559082
2018-08-29,4.679999828338623,4.570000171661377,4.659999847412109,4.579999923706055,6415553.0,4.579999923706055
2018-08-30,4.590000152587891,4.46999979019165,4.550000190734863,4.5,6056098.0,4.5
2018-08-31,4.489999771118164,4.420000076293945,4.489999771118164,4.429999828338623,4339748.0,4.429999828338623
2018-09-03,4.480000019073486,4.360000133514404,4.400000095367432,4.440000057220459,4067532.0,4.440000057220459
2018-09-04,4.480000019073486,4.429999828338623,4.46999979019165,4.449999809265137,5764178.0,4.449999809265137
2018-09-05,4.650000095367432,4.440000057220459,4.460000038146973,4.539999961853027,16434806.0,4.539999961853027
2018-09-06,4.739999771118164,4.460000038146973,4.550000190734863,4.659999847412109,20670206.0,4.659999847412109
2018-09-07,4.909999847412109,4.610000133514404,4.659999847412109,4.889999866485596,32436524.0,4.889999866485596
2018-09-10,4.940000057220459,4.730000019073486,4.900000095367432,4.840000152587891,19211321.0,4.840000152587891
2018-09-11,4.840000152587891,4.710000038146973,4.840000152587891,4.789999961853027,10570144.0,4.789999961853027
2018-09-12,4.789999961853027,4.679999828338623,4.710000038146973,4.730000019073486,9017266.0,4.730000019073486
2018-09-13,4.800000190734863,4.53000020980835,4.769999980926514,4.659999847412109,15425641.0,4.659999847412109
2018-09-14,4.659999847412109,4.5,4.659999847412109,4.510000228881836,9414423.0,4.510000228881836
2018-09-17,4.519999980926514,4.409999847412109,4.460000038146973,4.480000019073486,5143873.0,4.480000019073486
2018-09-18,4.630000114440918,4.460000038146973,4.5,4.619999885559082,9811672.0,4.619999885559082
2018-09-19,4.639999866485596,4.5,4.619999885559082,4.590000152587891,13234561.0,4.590000152587891
2018-09-20,4.610000133514404,4.539999961853027,4.610000133514404,4.579999923706055,8113000.0,4.579999923706055
2018-09-21,4.639999866485596,4.539999961853027,4.570000171661377,4.630000114440918,10579095.0,4.630000114440918
2018-09-25,4.610000133514404,4.519999980926514,4.599999904632568,4.579999923706055,6846100.0,4.579999923706055
2018-09-26,4.599999904632568,4.539999961853027,4.590000152587891,4.550000190734863,7261916.0,4.550000190734863
2018-09-27,4.570000171661377,4.429999828338623,4.550000190734863,4.460000038146973,8849183.0,4.460000038146973
2018-09-28,4.489999771118164,4.449999809265137,4.46999979019165,4.480000019073486,4936977.0,4.480000019073486
2018-10-08,4.420000076293945,4.25,4.400000095367432,4.25,6631779.0,4.25
2018-10-09,4.320000171661377,4.230000019073486,4.269999980926514,4.25,5068716.0,4.25
2018-10-10,4.28000020980835,4.190000057220459,4.25,4.230000019073486,4380791.0,4.230000019073486
2018-10-11,4.170000076293945,3.809999942779541,4.099999904632568,3.809999942779541,10244200.0,3.809999942779541
2018-10-12,3.799999952316284,3.609999895095825,3.7899999618530273,3.7200000286102295,9288449.0,3.7200000286102295
2018-10-15,3.880000114440918,3.7300000190734863,3.7300000190734863,3.799999952316284,7532825.0,3.799999952316284
2018-10-16,3.9200000762939453,3.740000009536743,3.7899999618530273,3.9200000762939453,8203605.0,3.9200000762939453
2018-10-17,3.9800000190734863,3.819999933242798,3.9600000381469727,3.890000104904175,5699450.0,3.890000104904175
2018-10-18,3.9000000953674316,3.700000047683716,3.9000000953674316,3.7200000286102295,4096550.0,3.7200000286102295
2018-10-19,3.819999933242798,3.640000104904175,3.680000066757202,3.799999952316284,4736479.0,3.799999952316284
2018-10-22,4.179999828338623,3.8299999237060547,3.8399999141693115,4.050000190734863,23608543.0,4.050000190734863
2018-10-23,4.050000190734863,3.9100000858306885,4.0,3.9600000381469727,8751285.0,3.9600000381469727
2018-10-24,4.099999904632568,3.930000066757202,3.9600000381469727,3.990000009536743,9972490.0,3.990000009536743
2018-10-25,3.9800000190734863,3.680000066757202,3.799999952316284,3.9600000381469727,7596163.0,3.9600000381469727
2018-10-26,4.03000020980835,3.940000057220459,4.019999980926514,3.9800000190734863,5484896.0,3.9800000190734863
2018-10-29,3.9800000190734863,3.8399999141693115,3.9800000190734863,3.880000114440918,5010500.0,3.880000114440918
2018-10-30,3.940000057220459,3.7799999713897705,3.869999885559082,3.869999885559082,5042455.0,3.869999885559082
2018-10-31,4.019999980926514,3.880000114440918,3.890000104904175,3.990000009536743,8510612.0,3.990000009536743
2018-11-01,4.25,3.9700000286102295,3.990000009536743,4.039999961853027,16460322.0,4.039999961853027
2018-11-02,4.150000095367432,4.03000020980835,4.079999923706055,4.119999885559082,13013654.0,4.119999885559082
2018-11-05,4.170000076293945,4.050000190734863,4.079999923706055,4.170000076293945,11363143.0,4.170000076293945
2018-11-06,4.170000076293945,4.050000190734863,4.150000095367432,4.130000114440918,11888396.0,4.130000114440918
2018-11-07,4.21999979019165,4.099999904632568,4.150000095367432,4.139999866485596,12936355.0,4.139999866485596
2018-11-08,4.21999979019165,4.130000114440918,4.159999847412109,4.179999828338623,11272416.0,4.179999828338623
2018-11-09,4.179999828338623,4.099999904632568,4.139999866485596,4.110000133514404,6568650.0,4.110000133514404
2018-11-12,4.289999961853027,4.110000133514404,4.110000133514404,4.28000020980835,13925361.0,4.28000020980835
2018-11-13,4.699999809265137,4.230000019073486,4.25,4.599999904632568,29869948.0,4.599999904632568
2018-11-14,4.619999885559082,4.449999809265137,4.579999923706055,4.489999771118164,21750541.0,4.489999771118164
2018-11-15,4.550000190734863,4.449999809265137,4.489999771118164,4.519999980926514,12484620.0,4.519999980926514
2018-11-16,4.590000152587891,4.46999979019165,4.539999961853027,4.550000190734863,14057167.0,4.550000190734863
2018-11-19,4.630000114440918,4.489999771118164,4.550000190734863,4.579999923706055,11718013.0,4.579999923706055
2018-11-20,4.570000171661377,4.400000095367432,4.539999961853027,4.449999809265137,11161419.0,4.449999809265137
2018-11-21,4.5,4.349999904632568,4.360000133514404,4.489999771118164,8877396.0,4.489999771118164
2018-11-22,4.510000228881836,4.449999809265137,4.510000228881836,4.489999771118164,8196880.0,4.489999771118164
2018-11-23,4.489999771118164,4.110000133514404,4.489999771118164,4.210000038146973,15375899.0,4.210000038146973
2018-11-26,4.21999979019165,4.130000114440918,4.210000038146973,4.170000076293945,5671850.0,4.170000076293945
2018-11-27,4.260000228881836,4.170000076293945,4.190000057220459,4.21999979019165,6290400.0,4.21999979019165
2018-11-28,4.289999961853027,4.170000076293945,4.210000038146973,4.269999980926514,7443821.0,4.269999980926514
2018-11-29,4.329999923706055,4.170000076293945,4.300000190734863,4.179999828338623,6888016.0,4.179999828338623
2018-11-30,4.199999809265137,4.070000171661377,4.159999847412109,4.190000057220459,5450095.0,4.190000057220459
2018-12-03,4.380000114440918,4.269999980926514,4.300000190734863,4.349999904632568,9262714.0,4.349999904632568
2018-12-04,4.440000057220459,4.309999942779541,4.329999923706055,4.429999828338623,7448623.0,4.429999828338623
2018-12-05,4.429999828338623,4.300000190734863,4.320000171661377,4.389999866485596,5933692.0,4.389999866485596
2018-12-06,4.409999847412109,4.28000020980835,4.360000133514404,4.320000171661377,4955165.0,4.320000171661377
2018-12-07,4.369999885559082,4.269999980926514,4.329999923706055,4.300000190734863,3968704.0,4.300000190734863
2018-12-10,4.25,4.110000133514404,4.199999809265137,4.190000057220459,5565726.0,4.190000057220459
2018-12-11,4.21999979019165,4.150000095367432,4.150000095367432,4.210000038146973,3766450.0,4.210000038146973
2018-12-12,4.269999980926514,4.170000076293945,4.210000038146973,4.210000038146973,3614050.0,4.210000038146973
2018-12-13,4.349999904632568,4.199999809265137,4.230000019073486,4.309999942779541,7711330.0,4.309999942779541
2018-12-14,4.349999904632568,4.150000095367432,4.309999942779541,4.199999809265137,6449101.0,4.199999809265137
2018-12-17,4.199999809265137,4.110000133514404,4.130000114440918,4.159999847412109,4206300.0,4.159999847412109
2018-12-18,4.170000076293945,4.070000171661377,4.150000095367432,4.159999847412109,3858015.0,4.159999847412109
2018-12-19,4.21999979019165,4.090000152587891,4.199999809265137,4.110000133514404,4782768.0,4.110000133514404
2018-12-20,4.170000076293945,4.110000133514404,4.159999847412109,4.150000095367432,3730450.0,4.150000095367432
2018-12-21,4.150000095367432,4.050000190734863,4.150000095367432,4.090000152587891,3527507.0,4.090000152587891
2018-12-24,4.150000095367432,4.070000171661377,4.070000171661377,4.139999866485596,3145569.0,4.139999866485596
2018-12-25,4.099999904632568,3.8499999046325684,4.099999904632568,3.9800000190734863,7294207.0,3.9800000190734863
2018-12-26,4.079999923706055,3.9800000190734863,4.079999923706055,3.990000009536743,4559752.0,3.990000009536743
2018-12-27,4.090000152587891,3.890000104904175,4.059999942779541,3.9100000858306885,4100424.0,3.9100000858306885
2018-12-28,4.010000228881836,3.8499999046325684,3.880000114440918,3.9100000858306885,5542489.0,3.9100000858306885
2019-01-02,3.990000009536743,3.880000114440918,3.9100000858306885,3.950000047683716,5309204.0,3.950000047683716
2019-01-03,4.03000020980835,3.930000066757202,3.990000009536743,3.9600000381469727,4617248.0,3.9600000381469727
2019-01-04,4.320000171661377,3.859999895095825,3.890000104904175,4.130000114440918,9540850.0,4.130000114440918
2019-01-07,4.269999980926514,4.070000171661377,3.890000104904175,4.25,14942130.0,4.25
2019-01-08,4.369999885559082,4.159999847412109,4.199999809265137,4.269999980926514,12209453.0,4.269999980926514
2019-01-09,4.329999923706055,4.21999979019165,4.269999980926514,4.230000019073486,11627529.0,4.230000019073486
2019-01-10,4.28000020980835,4.179999828338623,4.199999809265137,4.190000057220459,7180402.0,4.190000057220459
2019-01-11,4.289999961853027,4.199999809265137,4.230000019073486,4.260000228881836,9123866.0,4.260000228881836
2019-01-14,4.320000171661377,4.21999979019165,4.239999771118164,4.269999980926514,7044410.0,4.269999980926514
2019-01-15,4.28000020980835,4.179999828338623,4.28000020980835,4.25,5796504.0,4.25
2019-01-16,4.28000020980835,4.21999979019165,4.25,4.239999771118164,4782988.0,4.239999771118164
2019-01-17,4.239999771118164,4.099999904632568,4.239999771118164,4.119999885559082,7743550.0,4.119999885559082
2019-01-18,4.159999847412109,4.090000152587891,4.130000114440918,4.139999866485596,4960991.0,4.139999866485596
2019-01-21,4.210000038146973,4.130000114440918,4.139999866485596,4.170000076293945,5443981.0,4.170000076293945
2019-01-22,4.190000057220459,4.110000133514404,4.190000057220459,4.119999885559082,3681000.0,4.119999885559082
2019-01-23,4.119999885559082,4.019999980926514,4.119999885559082,4.070000171661377,5162500.0,4.070000171661377
2019-01-24,4.119999885559082,4.050000190734863,4.110000133514404,4.090000152587891,2818800.0,4.090000152587891
2019-01-25,4.090000152587891,4.019999980926514,4.090000152587891,4.019999980926514,5197700.0,4.019999980926514
2019-01-28,4.059999942779541,3.890000104904175,4.03000020980835,3.9200000762939453,7244000.0,3.9200000762939453
2019-01-29,3.9200000762939453,3.6600000858306885,3.9200000762939453,3.759999990463257,7510502.0,3.759999990463257
2019-01-30,3.799999952316284,3.700000047683716,3.740000009536743,3.7300000190734863,3225451.0,3.7300000190734863
2019-01-31,3.7699999809265137,3.5999999046325684,3.7100000381469727,3.609999895095825,4906430.0,3.609999895095825
2019-02-01,3.740000009536743,3.619999885559082,3.6500000953674316,3.7300000190734863,3940084.0,3.7300000190734863
2019-02-11,3.8399999141693115,3.75,3.75,3.8399999141693115,4504638.0,3.8399999141693115
2019-02-12,3.950000047683716,3.819999933242798,3.8299999237060547,3.9100000858306885,6095333.0,3.9100000858306885
2019-02-13,4.010000228881836,3.9200000762939453,3.9200000762939453,4.0,9261041.0,4.0
2019-02-14,4.039999961853027,3.9600000381469727,4.010000228881836,4.0,6071302.0,4.0
2019-02-15,4.050000190734863,3.990000009536743,4.019999980926514,4.010000228881836,6564954.0,4.010000228881836
2019-02-18,4.199999809265137,4.03000020980835,4.059999942779541,4.159999847412109,13689492.0,4.159999847412109
2019-02-19,4.210000038146973,4.110000133514404,4.179999828338623,4.170000076293945,10724821.0,4.170000076293945
2019-02-20,4.239999771118164,4.130000114440918,4.179999828338623,4.179999828338623,9924166.0,4.179999828338623
2019-02-21,4.360000133514404,4.139999866485596,4.199999809265137,4.230000019073486,17987469.0,4.230000019073486
2019-02-22,4.329999923706055,4.179999828338623,4.199999809265137,4.329999923706055,15011161.0,4.329999923706055
2019-02-25,4.570000171661377,4.340000152587891,4.369999885559082,4.559999942779541,23232409.0,4.559999942779541
2019-02-26,4.690000057220459,4.5,4.579999923706055,4.53000020980835,25130062.0,4.53000020980835
2019-02-27,4.590000152587891,4.46999979019165,4.519999980926514,4.53000020980835,20436867.0,4.53000020980835
2019-02-28,4.659999847412109,4.510000228881836,4.53000020980835,4.579999923706055,14875354.0,4.579999923706055
2019-03-01,4.630000114440918,4.46999979019165,4.599999904632568,4.590000152587891,15240284.0,4.590000152587891
2019-03-04,4.730000019073486,4.559999942779541,4.599999904632568,4.630000114440918,24949111.0,4.630000114440918
2019-03-05,4.809999942779541,4.559999942779541,4.579999923706055,4.789999961853027,23816075.0,4.789999961853027
2019-03-06,4.869999885559082,4.699999809265137,4.820000171661377,4.860000133514404,32128112.0,4.860000133514404
2019-03-07,5.349999904632568,4.789999961853027,4.860000133514404,5.349999904632568,41409148.0,5.349999904632568
2019-03-08,5.710000038146973,5.099999904632568,5.300000190734863,5.150000095367432,72452173.0,5.150000095367432
2019-03-11,5.400000095367432,5.079999923706055,5.21999979019165,5.389999866485596,36531286.0,5.389999866485596
2019-03-12,5.630000114440918,5.289999961853027,5.429999828338623,5.460000038146973,38527920.0,5.460000038146973
2019-03-13,5.460000038146973,5.159999847412109,5.460000038146973,5.199999809265137,25102956.0,5.199999809265137
2019-03-14,5.199999809265137,4.78000020980835,5.130000114440918,4.900000095367432,26074726.0,4.900000095367432
2019-03-15,5.079999923706055,4.880000114440918,4.880000114440918,4.929999828338623,17093047.0,4.929999828338623
2019-03-18,5.139999866485596,4.960000038146973,5.0,5.130000114440918,16496882.0,5.130000114440918
2019-03-19,5.210000038146973,5.079999923706055,5.150000095367432,5.139999866485596,17000588.0,5.139999866485596
2019-03-20,5.199999809265137,4.989999771118164,5.139999866485596,5.150000095367432,16789310.0,5.150000095367432
2019-03-21,5.289999961853027,5.099999904632568,5.150000095367432,5.25,21227202.0,5.25
2019-03-22,5.28000020980835,5.039999961853027,5.25,5.199999809265137,16878578.0,5.199999809265137
2019-03-25,5.159999847412109,5.019999980926514,5.050000190734863,5.070000171661377,12727383.0,5.070000171661377
2019-03-26,5.139999866485596,4.860000133514404,5.099999904632568,4.860000133514404,15545834.0,4.860000133514404
2019-03-27,4.960000038146973,4.760000228881836,4.940000057220459,4.940000057220459,11910186.0,4.940000057220459
2019-03-28,5.019999980926514,4.849999904632568,4.889999866485596,4.849999904632568,9046486.0,4.849999904632568
2019-03-29,5.050000190734863,4.789999961853027,4.860000133514404,5.03000020980835,11995745.0,5.03000020980835
2019-04-01,5.230000019073486,5.050000190734863,5.059999942779541,5.230000019073486,17273442.0,5.230000019073486
2019-04-02,5.75,5.190000057220459,5.210000038146973,5.630000114440918,58928883.0,5.630000114440918
2019-04-03,5.559999942779541,5.409999847412109,5.5,5.519999980926514,39126149.0,5.519999980926514
2019-04-04,5.570000171661377,5.409999847412109,5.519999980926514,5.5,24988528.0,5.5
2019-04-08,5.659999847412109,5.429999828338623,5.5,5.610000133514404,31223323.0,5.610000133514404
2019-04-09,5.690000057220459,5.46999979019165,5.650000095367432,5.519999980926514,15109104.0,5.519999980926514
2019-04-10,5.489999771118164,5.349999904632568,5.480000019073486,5.449999809265137,15478491.0,5.449999809265137
2019-04-11,5.539999961853027,5.389999866485596,5.449999809265137,5.420000076293945,14136859.0,5.420000076293945
2019-04-12,5.429999828338623,5.239999771118164,5.400000095367432,5.320000171661377,14159137.0,5.320000171661377
2019-04-15,5.510000228881836,5.320000171661377,5.400000095367432,5.329999923706055,11723098.0,5.329999923706055
2019-04-16,5.570000171661377,5.25,5.28000020980835,5.570000171661377,21760048.0,5.570000171661377
2019-04-17,5.659999847412109,5.46999979019165,5.570000171661377,5.550000190734863,22787839.0,5.550000190734863
2019-04-18,5.590000152587891,5.46999979019165,5.510000228881836,5.510000228881836,14447512.0,5.510000228881836
2019-04-19,5.539999961853027,5.349999904632568,5.5,5.5,12685529.0,5.5
2019-04-22,5.559999942779541,5.369999885559082,5.510000228881836,5.409999847412109,14211000.0,5.409999847412109
2019-04-23,5.429999828338623,5.099999904632568,5.389999866485596,5.119999885559082,19144701.0,5.119999885559082
2019-04-24,5.210000038146973,5.010000228881836,5.050000190734863,5.179999828338623,14132580.0,5.179999828338623
2019-04-25,5.170000076293945,4.829999923706055,5.170000076293945,4.869999885559082,16213589.0,4.869999885559082
2019-04-26,4.940000057220459,4.769999980926514,4.820000171661377,4.809999942779541,9880657.0,4.809999942779541
2019-05-06,4.5,4.119999885559082,4.449999809265137,4.130000114440918,10395952.0,4.130000114440918
2019-05-07,4.269999980926514,4.130000114440918,4.150000095367432,4.190000057220459,6379706.0,4.190000057220459
2019-05-08,4.349999904632568,4.130000114440918,4.179999828338623,4.269999980926514,8045858.0,4.269999980926514
2019-05-09,4.329999923706055,4.210000038146973,4.230000019073486,4.260000228881836,4606678.0,4.260000228881836
2019-05-10,4.429999828338623,4.159999847412109,4.300000190734863,4.389999866485596,9221428.0,4.389999866485596
2019-05-13,4.429999828338623,4.300000190734863,4.360000133514404,4.360000133514404,5439990.0,4.360000133514404
2019-05-14,4.360000133514404,4.269999980926514,4.309999942779541,4.300000190734863,5618218.0,4.300000190734863
2019-05-15,4.420000076293945,4.320000171661377,4.320000171661377,4.400000095367432,4981437.0,4.400000095367432
2019-05-16,4.539999961853027,4.389999866485596,4.389999866485596,4.46999979019165,7454975.0,4.46999979019165
2019-05-17,4.5,4.139999866485596,4.46999979019165,4.190000057220459,9572991.0,4.190000057220459
2019-05-20,4.239999771118164,3.990000009536743,4.199999809265137,4.239999771118164,7093111.0,4.239999771118164
2019-05-21,4.329999923706055,4.159999847412109,4.239999771118164,4.309999942779541,6405552.0,4.309999942779541
2019-05-22,4.300000190734863,4.150000095367432,4.260000228881836,4.210000038146973,8945461.0,4.210000038146973
2019-05-23,4.199999809265137,4.0,4.170000076293945,4.050000190734863,8813899.0,4.050000190734863
2019-05-24,4.090000152587891,3.9800000190734863,4.050000190734863,4.03000020980835,5350600.0,4.03000020980835
2019-05-27,4.150000095367432,3.990000009536743,4.019999980926514,4.119999885559082,6173751.0,4.119999885559082
2019-05-28,4.210000038146973,4.110000133514404,4.110000133514404,4.119999885559082,6470309.0,4.119999885559082
2019-05-29,4.190000057220459,4.110000133514404,4.130000114440918,4.139999866485596,4565126.0,4.139999866485596
2019-05-30,4.159999847412109,4.070000171661377,4.150000095367432,4.159999847412109,5293721.0,4.159999847412109
2019-05-31,4.199999809265137,4.110000133514404,4.130000114440918,4.150000095367432,5220026.0,4.150000095367432
2019-06-03,4.179999828338623,4.039999961853027,4.110000133514404,4.059999942779541,7384902.0,4.059999942779541
2019-06-04,4.110000133514404,4.010000228881836,4.050000190734863,4.03000020980835,4688318.0,4.03000020980835
2019-06-05,4.119999885559082,4.050000190734863,4.059999942779541,4.090000152587891,4298015.0,4.090000152587891
2019-06-06,4.099999904632568,3.8399999141693115,4.090000152587891,4.0,8929268.0,4.0
2019-06-10,4.010000228881836,3.9200000762939453,3.940000057220459,3.990000009536743,4729411.0,3.990000009536743
2019-06-11,4.170000076293945,4.019999980926514,4.019999980926514,4.150000095367432,8661412.0,4.150000095367432
2019-06-12,4.179999828338623,4.110000133514404,4.159999847412109,4.110000133514404,5605752.0,4.110000133514404
2019-06-13,4.239999771118164,4.090000152587891,4.110000133514404,4.199999809265137,5618670.0,4.199999809265137
2019-06-14,4.230000019073486,4.070000171661377,4.190000057220459,4.099999904632568,4726633.0,4.099999904632568
2019-06-17,4.139999866485596,4.059999942779541,4.099999904632568,4.090000152587891,3692295.0,4.090000152587891
2019-06-18,4.139999866485596,4.050000190734863,4.099999904632568,4.070000171661377,2592957.0,4.070000171661377
2019-06-19,4.190000057220459,4.119999885559082,4.159999847412109,4.150000095367432,5521552.0,4.150000095367432
2019-06-20,4.21999979019165,4.099999904632568,4.139999866485596,4.21999979019165,7268794.0,4.21999979019165
2019-06-21,4.349999904632568,4.21999979019165,4.21999979019165,4.260000228881836,7670396.0,4.260000228881836
2019-06-24,4.300000190734863,4.21999979019165,4.28000020980835,4.28000020980835,5828967.0,4.28000020980835
2019-06-25,4.309999942779541,4.170000076293945,4.28000020980835,4.21999979019165,4423564.0,4.21999979019165
2019-06-26,4.25,4.170000076293945,4.199999809265137,4.239999771118164,3438868.0,4.239999771118164
2019-06-27,4.28000020980835,4.210000038146973,4.25,4.21999979019165,3344096.0,4.21999979019165
2019-06-28,4.239999771118164,4.079999923706055,4.230000019073486,4.119999885559082,4897657.0,4.119999885559082
2019-07-01,4.260000228881836,4.179999828338623,4.190000057220459,4.260000228881836,6437438.0,4.260000228881836
2019-07-02,4.28000020980835,4.210000038146973,4.28000020980835,4.239999771118164,4227458.0,4.239999771118164
2019-07-03,4.260000228881836,4.130000114440918,4.260000228881836,4.170000076293945,4721528.0,4.170000076293945
2019-07-04,4.21999979019165,4.159999847412109,4.210000038146973,4.190000057220459,3191908.0,4.190000057220459
2019-07-05,4.210000038146973,4.150000095367432,4.170000076293945,4.190000057220459,1900663.0,4.190000057220459
2019-07-08,4.190000057220459,3.990000009536743,4.179999828338623,4.010000228881836,6405905.0,4.010000228881836
2019-07-09,4.039999961853027,3.940000057220459,4.0,4.0,3684901.0,4.0
2019-07-10,4.050000190734863,3.9700000286102295,4.0,3.990000009536743,3250764.0,3.990000009536743
2019-07-11,4.389999866485596,3.990000009536743,3.990000009536743,4.389999866485596,16648170.0,4.389999866485596
2019-07-12,4.420000076293945,4.25,4.380000114440918,4.300000190734863,26815484.0,4.300000190734863
2019-07-15,4.550000190734863,4.210000038146973,4.21999979019165,4.489999771118164,30570517.0,4.489999771118164
2019-07-16,4.510000228881836,4.380000114440918,4.409999847412109,4.440000057220459,14143674.0,4.440000057220459
2019-07-17,4.420000076293945,4.320000171661377,4.400000095367432,4.349999904632568,11140249.0,4.349999904632568
2019-07-18,4.550000190734863,4.239999771118164,4.300000190734863,4.460000038146973,19526332.0,4.460000038146973
2019-07-19,4.559999942779541,4.360000133514404,4.400000095367432,4.559999942779541,20016045.0,4.559999942779541
2019-07-22,4.610000133514404,4.349999904632568,4.519999980926514,4.389999866485596,18573212.0,4.389999866485596
2019-07-23,4.820000171661377,4.360000133514404,4.409999847412109,4.670000076293945,27680155.0,4.670000076293945
2019-07-24,4.78000020980835,4.590000152587891,4.639999866485596,4.730000019073486,23267725.0,4.730000019073486
2019-07-25,4.710000038146973,4.619999885559082,4.679999828338623,4.690000057220459,14726821.0,4.690000057220459
2019-07-26,4.659999847412109,4.53000020980835,4.659999847412109,4.539999961853027,11937672.0,4.539999961853027
2019-07-29,4.670000076293945,4.420000076293945,4.539999961853027,4.659999847412109,15414076.0,4.659999847412109
2019-07-30,4.650000095367432,4.559999942779541,4.599999904632568,4.579999923706055,9876515.0,4.579999923706055
2019-07-31,4.579999923706055,4.449999809265137,4.570000171661377,4.480000019073486,7591364.0,4.480000019073486
2019-08-01,4.539999961853027,4.420000076293945,4.429999828338623,4.510000228881836,5767842.0,4.510000228881836
2019-08-02,4.369999885559082,4.170000076293945,4.300000190734863,4.230000019073486,12621998.0,4.230000019073486
2019-08-05,4.289999961853027,4.119999885559082,4.210000038146973,4.119999885559082,9270850.0,4.119999885559082
2019-08-06,4.050000190734863,3.880000114440918,3.990000009536743,3.940000057220459,9894054.0,3.940000057220459
2019-08-07,4.019999980926514,3.940000057220459,3.9700000286102295,3.990000009536743,5584592.0,3.990000009536743
2019-08-08,4.039999961853027,3.9600000381469727,4.0,3.9700000286102295,5167806.0,3.9700000286102295
2019-08-09,4.079999923706055,3.9600000381469727,4.0,3.990000009536743,5321738.0,3.990000009536743
2019-08-12,4.0,3.859999895095825,3.9600000381469727,3.990000009536743,5427500.0,3.990000009536743
2019-08-13,3.950000047683716,3.9100000858306885,3.950000047683716,3.940000057220459,2757922.0,3.940000057220459
2019-08-14,4.010000228881836,3.9000000953674316,3.990000009536743,3.9200000762939453,4837600.0,3.9200000762939453
2019-08-15,3.880000114440918,3.6600000858306885,3.819999933242798,3.880000114440918,5072840.0,3.880000114440918
2019-08-16,3.9100000858306885,3.8299999237060547,3.880000114440918,3.880000114440918,3854000.0,3.880000114440918
2019-08-19,3.9700000286102295,3.890000104904175,3.9000000953674316,3.9700000286102295,6474297.0,3.9700000286102295
2019-08-20,4.369999885559082,3.950000047683716,3.9800000190734863,4.369999885559082,14080768.0,4.369999885559082
2019-08-21,4.429999828338623,4.239999771118164,4.400000095367432,4.309999942779541,21105223.0,4.309999942779541
2019-08-22,4.489999771118164,4.21999979019165,4.28000020980835,4.389999866485596,16813454.0,4.389999866485596
2019-08-23,4.389999866485596,4.239999771118164,4.340000152587891,4.269999980926514,10386785.0,4.269999980926514
2019-08-26,4.21999979019165,4.119999885559082,4.139999866485596,4.170000076293945,7005931.0,4.170000076293945
2019-08-27,4.269999980926514,4.190000057220459,4.199999809265137,4.21999979019165,6612974.0,4.21999979019165
2019-08-28,4.210000038146973,4.130000114440918,4.159999847412109,4.170000076293945,5925483.0,4.170000076293945
2019-08-29,4.21999979019165,4.130000114440918,4.159999847412109,4.139999866485596,5137356.0,4.139999866485596
2019-08-30,4.190000057220459,3.9800000190734863,4.159999847412109,4.0,8247400.0,4.0
2019-09-02,4.090000152587891,3.990000009536743,4.0,4.059999942779541,5719748.0,4.059999942779541
2019-09-03,4.090000152587891,4.03000020980835,4.039999961853027,4.059999942779541,4856287.0,4.059999942779541
2019-09-04,4.130000114440918,4.03000020980835,4.070000171661377,4.119999885559082,6676126.0,4.119999885559082
2019-09-05,4.199999809265137,4.090000152587891,4.110000133514404,4.119999885559082,12071389.0,4.119999885559082
2019-09-06,4.159999847412109,3.990000009536743,4.150000095367432,4.019999980926514,19543622.0,4.019999980926514
2019-09-09,4.070000171661377,3.9800000190734863,4.039999961853027,4.070000171661377,17862644.0,4.070000171661377
2019-09-10,4.090000152587891,3.990000009536743,4.070000171661377,4.079999923706055,17406618.0,4.079999923706055
2019-09-11,4.170000076293945,4.070000171661377,4.079999923706055,4.170000076293945,20994974.0,4.170000076293945
2019-09-12,4.199999809265137,4.110000133514404,4.190000057220459,4.170000076293945,15007010.0,4.170000076293945
2019-09-16,4.260000228881836,4.159999847412109,4.179999828338623,4.210000038146973,17610537.0,4.210000038146973
2019-09-17,4.190000057220459,4.03000020980835,4.179999828338623,4.050000190734863,14002211.0,4.050000190734863
2019-09-18,4.079999923706055,3.990000009536743,4.050000190734863,4.0,8563300.0,4.0
2019-09-19,4.079999923706055,3.9200000762939453,4.019999980926514,4.079999923706055,9060985.0,4.079999923706055
2019-09-20,4.099999904632568,4.019999980926514,4.079999923706055,4.050000190734863,6078833.0,4.050000190734863
2019-09-23,4.03000020980835,3.9600000381469727,4.0,4.03000020980835,5386701.0,4.03000020980835
2019-09-24,4.059999942779541,3.9800000190734863,4.050000190734863,4.010000228881836,9139485.0,4.010000228881836
2019-09-25,3.9800000190734863,3.9100000858306885,3.9700000286102295,3.9200000762939453,6080042.0,3.9200000762939453
2019-09-26,3.950000047683716,3.799999952316284,3.9200000762939453,3.819999933242798,6266884.0,3.819999933242798
2019-09-27,3.890000104904175,3.7899999618530273,3.8399999141693115,3.799999952316284,11418150.0,3.799999952316284
2019-09-30,3.819999933242798,3.619999885559082,3.809999942779541,3.6700000762939453,15937857.0,3.6700000762939453
2019-10-08,3.700000047683716,3.5799999237060547,3.680000066757202,3.5999999046325684,12794676.0,3.5999999046325684
2019-10-09,3.630000114440918,3.5,3.5799999237060547,3.630000114440918,6540457.0,3.630000114440918
2019-10-10,3.700000047683716,3.609999895095825,3.630000114440918,3.700000047683716,9926323.0,3.700000047683716
2019-10-11,3.7300000190734863,3.640000104904175,3.700000047683716,3.6500000953674316,6160472.0,3.6500000953674316
2019-10-14,3.740000009536743,3.6700000762939453,3.690000057220459,3.7100000381469727,8460346.0,3.7100000381469727
2019-10-15,3.7100000381469727,3.640000104904175,3.7100000381469727,3.6500000953674316,6187880.0,3.6500000953674316
2019-10-16,3.6700000762939453,3.5999999046325684,3.6600000858306885,3.5999999046325684,5731743.0,3.5999999046325684
2019-10-17,3.5999999046325684,3.509999990463257,3.5999999046325684,3.5399999618530273,10390847.0,3.5399999618530273
2019-10-18,3.549999952316284,3.4200000762939453,3.5399999618530273,3.440000057220459,7470400.0,3.440000057220459
2019-10-21,3.509999990463257,3.259999990463257,3.4200000762939453,3.5,9568272.0,3.5
2019-10-22,3.569999933242798,3.4600000381469727,3.5,3.549999952316284,7349838.0,3.549999952316284
2019-10-23,3.5199999809265137,3.4100000858306885,3.5199999809265137,3.430000066757202,9391352.0,3.430000066757202
2019-10-24,3.4700000286102295,3.390000104904175,3.4100000858306885,3.4100000858306885,7255084.0,3.4100000858306885
2019-10-25,3.4600000381469727,3.369999885559082,3.4100000858306885,3.440000057220459,5467936.0,3.440000057220459
2019-10-28,3.5799999237060547,3.430000066757202,3.430000066757202,3.549999952316284,9814363.0,3.549999952316284
2019-10-29,3.569999933242798,3.4600000381469727,3.549999952316284,3.4700000286102295,7329174.0,3.4700000286102295
2019-10-30,3.4600000381469727,3.3399999141693115,3.440000057220459,3.359999895095825,7662796.0,3.359999895095825
2019-10-31,3.4000000953674316,3.25,3.4000000953674316,3.309999942779541,6220337.0,3.309999942779541
2019-11-01,3.390000104904175,3.2799999713897705,3.309999942779541,3.3499999046325684,6010906.0,3.3499999046325684
2019-11-04,3.4000000953674316,3.299999952316284,3.359999895095825,3.309999942779541,5512302.0,3.309999942779541
2019-11-05,3.3499999046325684,3.259999990463257,3.3399999141693115,3.309999942779541,4733847.0,3.309999942779541
2019-11-06,3.3499999046325684,3.240000009536743,3.309999942779541,3.259999990463257,6924703.0,3.259999990463257
2019-11-07,3.2899999618530273,3.2200000286102295,3.259999990463257,3.25,5059172.0,3.25
2019-11-08,3.2899999618530273,3.240000009536743,3.2699999809265137,3.25,4640522.0,3.25
2019-11-11,3.240000009536743,3.0299999713897705,3.2300000190734863,3.069999933242798,14029291.0,3.069999933242798
2019-11-12,3.0999999046325684,3.0199999809265137,3.069999933242798,3.059999942779541,11035550.0,3.059999942779541
2019-11-13,3.049999952316284,2.990000009536743,3.049999952316284,3.0,7625641.0,3.0
2019-11-14,3.049999952316284,3.0,3.009999990463257,3.0399999618530273,6133968.0,3.0399999618530273
2019-11-15,3.0399999618530273,2.9800000190734863,3.0199999809265137,2.990000009536743,6158354.0,2.990000009536743
2019-11-18,3.0299999713897705,2.9600000381469727,3.0,3.0199999809265137,4125094.0,3.0199999809265137
2019-11-19,3.130000114440918,3.009999990463257,3.0199999809265137,3.109999895095825,9614061.0,3.109999895095825
2019-11-20,3.130000114440918,3.059999942779541,3.109999895095825,3.069999933242798,6525763.0,3.069999933242798
2019-11-21,3.130000114440918,3.059999942779541,3.0899999141693115,3.0999999046325684,5280065.0,3.0999999046325684
2019-11-22,3.1500000953674316,3.049999952316284,3.0999999046325684,3.0899999141693115,6559477.0,3.0899999141693115
2019-11-25,3.1600000858306885,3.049999952316284,3.0899999141693115,3.1500000953674316,8883183.0,3.1500000953674316
2019-11-26,3.180000066757202,3.130000114440918,3.1600000858306885,3.140000104904175,7002148.0,3.140000104904175
2019-11-27,3.1600000858306885,3.0999999046325684,3.140000104904175,3.1500000953674316,10514068.0,3.1500000953674316
2019-11-28,3.1600000858306885,3.109999895095825,3.119999885559082,3.1500000953674316,11826337.0,3.1500000953674316
2019-11-29,3.1500000953674316,3.069999933242798,3.1500000953674316,3.0999999046325684,8356736.0,3.0999999046325684
2019-12-02,3.109999895095825,3.0299999713897705,3.109999895095825,3.0399999618530273,8938215.0,3.0399999618530273
2019-12-03,3.140000104904175,3.009999990463257,3.0299999713897705,3.140000104904175,9774211.0,3.140000104904175
2019-12-04,3.2100000381469727,3.0799999237060547,3.119999885559082,3.0999999046325684,9259502.0,3.0999999046325684
2019-12-05,3.130000114440918,3.0799999237060547,3.0999999046325684,3.0999999046325684,8105718.0,3.0999999046325684
2019-12-06,3.119999885559082,3.0399999618530273,3.0999999046325684,3.119999885559082,11272917.0,3.119999885559082
2019-12-09,3.119999885559082,3.0799999237060547,3.119999885559082,3.0999999046325684,11017463.0,3.0999999046325684
2019-12-10,3.0999999046325684,3.049999952316284,3.0999999046325684,3.0899999141693115,8311275.0,3.0899999141693115
2019-12-11,3.0899999141693115,3.049999952316284,3.069999933242798,3.059999942779541,7865933.0,3.059999942779541
2019-12-12,3.059999942779541,3.009999990463257,3.049999952316284,3.009999990463257,9068312.0,3.009999990463257
2019-12-13,3.059999942779541,3.0199999809265137,3.0199999809265137,3.049999952316284,7736774.0,3.049999952316284
2019-12-16,3.140000104904175,3.049999952316284,3.069999933242798,3.140000104904175,18317799.0,3.140000104904175
2019-12-17,3.259999990463257,3.119999885559082,3.130000114440918,3.240000009536743,24179633.0,3.240000009536743
2019-12-18,3.2799999713897705,3.190000057220459,3.25,3.2100000381469727,15631731.0,3.2100000381469727
2019-12-19,3.309999942779541,3.2100000381469727,3.2200000286102295,3.25,15175270.0,3.25
2019-12-20,3.309999942779541,3.190000057220459,3.25,3.200000047683716,11719040.0,3.200000047683716
2019-12-23,3.200000047683716,3.0999999046325684,3.200000047683716,3.109999895095825,11918511.0,3.109999895095825
2019-12-24,3.180000066757202,3.109999895095825,3.130000114440918,3.180000066757202,8826167.0,3.180000066757202
2019-12-25,3.200000047683716,3.130000114440918,3.200000047683716,3.1600000858306885,7445848.0,3.1600000858306885
2019-12-26,3.1700000762939453,3.109999895095825,3.1600000858306885,3.1700000762939453,9462638.0,3.1700000762939453
2019-12-27,3.2200000286102295,3.140000104904175,3.1600000858306885,3.1500000953674316,14138366.0,3.1500000953674316
2019-12-30,3.1600000858306885,3.069999933242798,3.119999885559082,3.1500000953674316,12527803.0,3.1500000953674316
2019-12-31,3.1700000762939453,3.109999895095825,3.140000104904175,3.140000104904175,11209859.0,3.140000104904175
2020-01-02,3.299999952316284,3.1600000858306885,3.180000066757202,3.2699999809265137,22433487.0,3.2699999809265137
2020-01-03,3.380000114440918,3.25,3.2699999809265137,3.309999942779541,29919093.0,3.309999942779541
2020-01-06,3.369999885559082,3.259999990463257,3.309999942779541,3.3499999046325684,22134018.0,3.3499999046325684
2020-01-07,3.390000104904175,3.319999933242798,3.3399999141693115,3.380000114440918,16576938.0,3.380000114440918
2020-01-08,3.2899999618530273,3.2899999618530273,3.2899999618530273,3.2899999618530273,17151312.0,3.2899999618530273
2020-01-09,3.369999885559082,3.309999942779541,3.3299999237060547,3.3499999046325684,12420042.0,3.3499999046325684
2020-01-10,3.390000104904175,3.309999942779541,3.3499999046325684,3.359999895095825,15555272.0,3.359999895095825
2020-01-13,3.369999885559082,3.369999885559082,3.369999885559082,3.369999885559082,12159536.0,3.369999885559082
2020-01-14,3.319999933242798,3.319999933242798,3.319999933242798,3.319999933242798,11009000.0,3.319999933242798
2020-01-15,3.3399999141693115,3.2300000190734863,3.319999933242798,3.25,15243622.0,3.25
2020-01-16,3.2699999809265137,3.200000047683716,3.259999990463257,3.200000047683716,9362450.0,3.200000047683716
2020-01-17,3.25,3.1600000858306885,3.240000009536743,3.180000066757202,8432365.0,3.180000066757202
2020-01-20,3.2200000286102295,3.140000104904175,3.1600000858306885,3.2100000381469727,9710190.0,3.2100000381469727
2020-01-21,3.2100000381469727,3.0799999237060547,3.2100000381469727,3.119999885559082,15913789.0,3.119999885559082
2020-01-22,3.130000114440918,3.0299999713897705,3.0999999046325684,3.119999885559082,9105150.0,3.119999885559082
2020-01-23,3.119999885559082,2.9800000190734863,3.049999952316284,3.009999990463257,14898917.0,3.009999990463257
2020-02-03,2.7100000381469727,2.7100000381469727,2.7100000381469727,2.7100000381469727,1635700.0,2.7100000381469727
2020-02-04,2.5999999046325684,2.440000057220459,2.440000057220459,2.5,25014694.0,2.5
2020-02-05,2.630000114440918,2.509999990463257,2.5199999809265137,2.5999999046325684,17980263.0,2.5999999046325684
2020-02-06,2.680000066757202,2.5799999237060547,2.609999895095825,2.6700000762939453,13344075.0,2.6700000762939453
2020-02-07,2.7100000381469727,2.640000104904175,2.6700000762939453,2.690000057220459,11414044.0,2.690000057220459
2020-02-10,2.7799999713897705,2.680000066757202,2.700000047683716,2.75,12022438.0,2.75
2020-02-11,2.819999933242798,2.7200000286102295,2.7699999809265137,2.7699999809265137,10965363.0,2.7699999809265137
2020-02-12,2.8399999141693115,2.759999990463257,2.7799999713897705,2.8299999237060547,12234510.0,2.8299999237060547
2020-02-13,2.8499999046325684,2.75,2.8299999237060547,2.759999990463257,13121499.0,2.759999990463257
2020-02-14,2.7799999713897705,2.7100000381469727,2.759999990463257,2.740000009536743,8281084.0,2.740000009536743
2020-02-17,2.819999933242798,2.740000009536743,2.75,2.809999942779541,15432616.0,2.809999942779541
2020-02-18,2.869999885559082,2.809999942779541,2.819999933242798,2.869999885559082,14023524.0,2.869999885559082
2020-02-19,2.940000057220459,2.8399999141693115,2.859999895095825,2.880000114440918,17665520.0,2.880000114440918
2020-02-20,2.9600000381469727,2.859999895095825,2.869999885559082,2.950000047683716,17152220.0,2.950000047683716
2020-02-21,3.0299999713897705,2.930000066757202,2.950000047683716,2.9800000190734863,20693128.0,2.9800000190734863
2020-02-24,3.190000057220459,2.9200000762939453,2.9600000381469727,3.130000114440918,31265365.0,3.130000114440918
2020-02-25,3.0999999046325684,2.819999933242798,3.049999952316284,3.059999942779541,34323777.0,3.059999942779541
2020-02-26,3.240000009536743,2.950000047683716,3.0,3.130000114440918,37149014.0,3.130000114440918
2020-02-27,3.200000047683716,3.069999933242798,3.130000114440918,3.109999895095825,24797027.0,3.109999895095825
2020-02-28,3.0299999713897705,2.869999885559082,2.950000047683716,2.869999885559082,20632351.0,2.869999885559082
2020-03-02,3.0399999618530273,2.869999885559082,2.869999885559082,3.009999990463257,17454260.0,3.009999990463257
2020-03-03,3.130000114440918,2.9800000190734863,3.0399999618530273,3.0199999809265137,19391715.0,3.0199999809265137
2020-03-04,3.0999999046325684,2.9700000286102295,2.990000009536743,3.0899999141693115,16564829.0,3.0899999141693115
2020-03-05,3.2300000190734863,3.0999999046325684,3.130000114440918,3.2300000190734863,31529217.0,3.2300000190734863
2020-03-06,3.2300000190734863,3.140000104904175,3.190000057220459,3.1600000858306885,21267742.0,3.1600000858306885
2020-03-09,3.1600000858306885,3.009999990463257,3.069999933242798,3.0399999618530273,20850351.0,3.0399999618530273
2020-03-10,3.3399999141693115,2.880000114440918,2.9600000381469727,3.3399999141693115,57248904.0,3.3399999141693115
2020-03-11,3.6700000762939453,3.509999990463257,3.509999990463257,3.6700000762939453,27223483.0,3.6700000762939453
2020-03-12,3.890000104904175,3.359999895095825,3.6700000762939453,3.380000114440918,126491827.0,3.380000114440918
2020-03-13,3.319999933242798,3.0399999618530273,3.0399999618530273,3.190000057220459,87953634.0,3.190000057220459
2020-03-16,3.2100000381469727,2.930000066757202,3.180000066757202,2.9700000286102295,52310237.0,2.9700000286102295
2020-03-17,3.0299999713897705,2.7799999713897705,2.950000047683716,2.9100000858306885,33529136.0,2.9100000858306885
2020-03-18,3.0299999713897705,2.8399999141693115,2.9100000858306885,2.859999895095825,27817596.0,2.859999895095825
2020-03-19,2.940000057220459,2.759999990463257,2.8499999046325684,2.9100000858306885,20404539.0,2.9100000858306885
2020-03-20,2.950000047683716,2.869999885559082,2.930000066757202,2.930000066757202,14984513.0,2.930000066757202
2020-03-23,2.869999885559082,2.7300000190734863,2.8399999141693115,2.759999990463257,14804857.0,2.759999990463257
2020-03-24,2.8399999141693115,2.740000009536743,2.7899999618530273,2.819999933242798,17035010.0,2.819999933242798
2020-03-25,2.9000000953674316,2.8399999141693115,2.880000114440918,2.869999885559082,18766314.0,2.869999885559082
2020-03-26,2.940000057220459,2.819999933242798,2.869999885559082,2.890000104904175,19600173.0,2.890000104904175
2020-03-27,2.9200000762939453,2.8299999237060547,2.9100000858306885,2.8399999141693115,14872602.0,2.8399999141693115
2020-03-30,2.859999895095825,2.7200000286102295,2.859999895095825,2.7300000190734863,12249127.0,2.7300000190734863
2020-03-31,2.7699999809265137,2.6600000858306885,2.75,2.6700000762939453,11260300.0,2.6700000762939453
2020-04-01,2.7200000286102295,2.6500000953674316,2.6700000762939453,2.6700000762939453,7729652.0,2.6700000762939453
2020-04-02,2.740000009536743,2.6500000953674316,2.6500000953674316,2.7300000190734863,7664001.0,2.7300000190734863
2020-04-03,2.740000009536743,2.680000066757202,2.7300000190734863,2.700000047683716,6324135.0,2.700000047683716
2020-04-07,2.7899999618530273,2.7200000286102295,2.740000009536743,2.7899999618530273,11921748.0,2.7899999618530273
2020-04-08,2.880000114440918,2.7699999809265137,2.7899999618530273,2.8499999046325684,15110187.0,2.8499999046325684
2020-04-09,2.9200000762939453,2.8499999046325684,2.8499999046325684,2.9000000953674316,15346084.0,2.9000000953674316
2020-04-10,2.9200000762939453,2.7899999618530273,2.9100000858306885,2.8399999141693115,15290365.0,2.8399999141693115
2020-04-13,2.819999933242798,2.7699999809265137,2.819999933242798,2.7699999809265137,9368477.0,2.7699999809265137
2020-04-14,2.819999933242798,2.7799999713897705,2.7899999618530273,2.819999933242798,6652520.0,2.819999933242798
2020-04-15,2.819999933242798,2.759999990463257,2.799999952316284,2.7699999809265137,8662674.0,2.7699999809265137
2020-04-16,2.7799999713897705,2.700000047683716,2.7699999809265137,2.75,7128192.0,2.75
2020-04-17,2.7899999618530273,2.7200000286102295,2.740000009536743,2.7200000286102295,8419400.0,2.7200000286102295
2020-04-20,2.7799999713897705,2.7200000286102295,2.7200000286102295,2.7699999809265137,7099734.0,2.7699999809265137
2020-04-21,2.75,2.700000047683716,2.75,2.7200000286102295,8384028.0,2.7200000286102295
2020-04-22,2.75,2.690000057220459,2.7100000381469727,2.740000009536743,7640632.0,2.740000009536743
2020-04-23,2.740000009536743,2.700000047683716,2.740000009536743,2.7200000286102295,8366859.0,2.7200000286102295
2020-04-24,2.7200000286102295,2.6500000953674316,2.7200000286102295,2.6600000858306885,8409580.0,2.6600000858306885
2020-04-27,2.6700000762939453,2.549999952316284,2.6600000858306885,2.559999942779541,12070766.0,2.559999942779541
2020-04-28,2.5799999237060547,2.380000114440918,2.5799999237060547,2.5,11313903.0,2.5
2020-04-29,2.5299999713897705,2.4700000286102295,2.490000009536743,2.4700000286102295,4360500.0,2.4700000286102295
2020-04-30,2.549999952316284,2.380000114440918,2.390000104904175,2.5399999618530273,8382761.0,2.5399999618530273
2020-05-06,2.5399999618530273,2.4700000286102295,2.509999990463257,2.5399999618530273,7191341.0,2.5399999618530273
2020-05-07,2.5899999141693115,2.5199999809265137,2.5399999618530273,2.5399999618530273,7918852.0,2.5399999618530273
2020-05-08,2.609999895095825,2.5299999713897705,2.5399999618530273,2.5899999141693115,8268533.0,2.5899999141693115
2020-05-11,2.619999885559082,2.549999952316284,2.609999895095825,2.559999942779541,5315543.0,2.559999942779541
2020-05-12,2.559999942779541,2.450000047683716,2.549999952316284,2.4600000381469727,13472912.0,2.4600000381469727
2020-05-13,2.4700000286102295,2.4200000762939453,2.4600000381469727,2.450000047683716,5580900.0,2.450000047683716
2020-05-14,2.5,2.430000066757202,2.450000047683716,2.450000047683716,8118670.0,2.450000047683716
2020-05-15,2.4600000381469727,2.4200000762939453,2.440000057220459,2.430000066757202,5361109.0,2.430000066757202
2020-05-18,2.450000047683716,2.4200000762939453,2.450000047683716,2.4200000762939453,5601690.0,2.4200000762939453
2020-05-19,2.4600000381469727,2.430000066757202,2.450000047683716,2.450000047683716,4552020.0,2.450000047683716
2020-05-20,2.450000047683716,2.390000104904175,2.450000047683716,2.4100000858306885,5978266.0,2.4100000858306885
2020-05-21,2.430000066757202,2.3399999141693115,2.4200000762939453,2.3399999141693115,7538100.0,2.3399999141693115
2020-05-22,2.380000114440918,2.299999952316284,2.3399999141693115,2.3299999237060547,6820650.0,2.3299999237060547
2020-05-25,2.3299999237060547,2.240000009536743,2.3299999237060547,2.259999990463257,8226901.0,2.259999990463257
2020-05-26,2.3399999141693115,2.25,2.259999990463257,2.3299999237060547,6998541.0,2.3299999237060547
2020-05-27,2.359999895095825,2.299999952316284,2.3399999141693115,2.309999942779541,6537450.0,2.309999942779541
2020-05-28,2.3399999141693115,2.259999990463257,2.319999933242798,2.309999942779541,5983669.0,2.309999942779541
2020-05-29,2.359999895095825,2.2799999713897705,2.299999952316284,2.3399999141693115,10160935.0,2.3399999141693115
2020-06-01,2.4200000762939453,2.3399999141693115,2.3399999141693115,2.4200000762939453,9494485.0,2.4200000762939453
2020-06-02,2.5,2.4100000858306885,2.4200000762939453,2.4800000190734863,11721991.0,2.4800000190734863
2020-06-03,2.5,2.450000047683716,2.5,2.450000047683716,7081001.0,2.450000047683716
2020-06-04,2.5199999809265137,2.4600000381469727,2.4700000286102295,2.490000009536743,10396374.0,2.490000009536743
2020-06-05,2.740000009536743,2.700000047683716,2.740000009536743,2.740000009536743,29834023.0,2.740000009536743
2020-06-08,2.740000009536743,2.5399999618530273,2.740000009536743,2.5799999237060547,48281152.0,2.5799999237060547
2020-06-09,2.5999999046325684,2.5,2.5199999809265137,2.5799999237060547,23027163.0,2.5799999237060547
2020-06-10,2.569999933242798,2.5,2.559999942779541,2.5199999809265137,12351785.0,2.5199999809265137
2020-06-11,2.5399999618530273,2.450000047683716,2.5199999809265137,2.4600000381469727,14640035.0,2.4600000381469727
2020-06-12,2.450000047683716,2.359999895095825,2.390000104904175,2.430000066757202,9816083.0,2.430000066757202
2020-06-15,2.5,2.4200000762939453,2.4200000762939453,2.440000057220459,11474189.0,2.440000057220459
2020-06-16,2.5,2.450000047683716,2.4600000381469727,2.490000009536743,12665415.0,2.490000009536743
2020-06-17,2.5399999618530273,2.4600000381469727,2.490000009536743,2.5,9519282.0,2.5
2020-06-18,2.5399999618530273,2.4700000286102295,2.490000009536743,2.509999990463257,12429180.0,2.509999990463257
2020-06-19,2.509999990463257,2.4800000190734863,2.5,2.5,6850700.0,2.5
2020-06-22,2.569999933242798,2.4700000286102295,2.490000009536743,2.5399999618530273,12231892.0,2.5399999618530273
2020-06-23,2.5299999713897705,2.4800000190734863,2.5299999713897705,2.490000009536743,6625321.0,2.490000009536743
2020-06-24,2.490000009536743,2.4200000762939453,2.4800000190734863,2.430000066757202,10330408.0,2.430000066757202
2020-06-29,2.440000057220459,2.369999885559082,2.4100000858306885,2.380000114440918,5544450.0,2.380000114440918
2020-06-30,2.430000066757202,2.390000104904175,2.4000000953674316,2.4000000953674316,5567166.0,2.4000000953674316
2020-07-01,2.4200000762939453,2.390000104904175,2.4100000858306885,2.4200000762939453,6664575.0,2.4200000762939453
2020-07-02,2.5,2.4000000953674316,2.4100000858306885,2.5,12421837.0,2.5
2020-07-03,2.559999942779541,2.490000009536743,2.5,2.549999952316284,12252398.0,2.549999952316284
2020-07-06,2.7100000381469727,2.559999942779541,2.5899999141693115,2.680000066757202,25541829.0,2.680000066757202
2020-07-07,2.740000009536743,2.630000114440918,2.700000047683716,2.6600000858306885,22716015.0,2.6600000858306885
2020-07-08,2.7100000381469727,2.5999999046325684,2.6600000858306885,2.690000057220459,25589573.0,2.690000057220459
2020-07-09,2.7699999809265137,2.6700000762939453,2.700000047683716,2.7699999809265137,26685727.0,2.7699999809265137
2020-07-10,2.759999990463257,2.690000057220459,2.759999990463257,2.700000047683716,20697963.0,2.700000047683716
2020-07-13,2.809999942779541,2.700000047683716,2.700000047683716,2.7899999618530273,25595212.0,2.7899999618530273
2020-07-14,2.990000009536743,2.7799999713897705,2.799999952316284,2.8299999237060547,32926093.0,2.8299999237060547
2020-07-15,2.8499999046325684,2.690000057220459,2.8499999046325684,2.7200000286102295,18658274.0,2.7200000286102295
2020-07-16,2.75,2.5899999141693115,2.7200000286102295,2.5899999141693115,14535736.0,2.5899999141693115
2020-07-17,2.630000114440918,2.549999952316284,2.5799999237060547,2.569999933242798,12295089.0,2.569999933242798
2020-07-20,2.690000057220459,2.5899999141693115,2.5999999046325684,2.690000057220459,11901106.0,2.690000057220459
2020-07-21,2.7100000381469727,2.6600000858306885,2.7100000381469727,2.700000047683716,9818715.0,2.700000047683716
2020-07-22,2.7300000190734863,2.6700000762939453,2.700000047683716,2.690000057220459,11953248.0,2.690000057220459
2020-07-23,2.6700000762939453,2.5899999141693115,2.6700000762939453,2.630000114440918,10919867.0,2.630000114440918
2020-07-24,2.7100000381469727,2.5799999237060547,2.630000114440918,2.5799999237060547,18435950.0,2.5799999237060547
2020-07-27,2.630000114440918,2.5299999713897705,2.5999999046325684,2.5799999237060547,9654154.0,2.5799999237060547
2020-07-28,2.619999885559082,2.5399999618530273,2.569999933242798,2.569999933242798,10608962.0,2.569999933242798
2020-07-29,2.609999895095825,2.5199999809265137,2.5399999618530273,2.609999895095825,10178398.0,2.609999895095825
2020-07-30,2.6500000953674316,2.5899999141693115,2.619999885559082,2.5999999046325684,8921176.0,2.5999999046325684
2020-07-31,2.680000066757202,2.5799999237060547,2.5999999046325684,2.640000104904175,16254402.0,2.640000104904175
2020-08-03,2.7200000286102295,2.6700000762939453,2.6700000762939453,2.7200000286102295,16812581.0,2.7200000286102295
2020-08-04,2.7799999713897705,2.690000057220459,2.7300000190734863,2.75,21373217.0,2.75
2020-08-05,2.8499999046325684,2.680000066757202,2.75,2.7899999618530273,27944211.0,2.7899999618530273
2020-08-06,2.8399999141693115,2.75,2.7899999618530273,2.809999942779541,20768951.0,2.809999942779541
2020-08-07,2.799999952316284,2.7100000381469727,2.799999952316284,2.75,17768520.0,2.75
2020-08-10,2.8399999141693115,2.75,2.75,2.8299999237060547,21767390.0,2.8299999237060547
2020-08-11,2.859999895095825,2.75,2.819999933242798,2.75,18515977.0,2.75
2020-08-12,2.7899999618530273,2.6700000762939453,2.740000009536743,2.7899999618530273,15108918.0,2.7899999618530273
2020-08-13,2.8499999046325684,2.7799999713897705,2.7899999618530273,2.8499999046325684,21960191.0,2.8499999046325684
2020-08-14,2.8499999046325684,2.75,2.8499999046325684,2.819999933242798,16081850.0,2.819999933242798
2020-08-17,2.859999895095825,2.7799999713897705,2.799999952316284,2.8399999141693115,18009431.0,2.8399999141693115
2020-08-18,2.809999942779541,2.7200000286102295,2.7699999809265137,2.799999952316284,25857865.0,2.799999952316284
2020-08-19,2.950000047683716,2.740000009536743,2.7899999618530273,2.819999933242798,32160404.0,2.819999933242798
2020-08-20,2.9200000762939453,2.75,2.799999952316284,2.9000000953674316,36903383.0,2.9000000953674316
2020-08-21,2.9200000762939453,2.7799999713897705,2.880000114440918,2.8299999237060547,27850462.0,2.8299999237060547
2020-08-24,2.8399999141693115,2.740000009536743,2.809999942779541,2.75,21163502.0,2.75
2020-08-25,2.759999990463257,2.6700000762939453,2.75,2.690000057220459,21349723.0,2.690000057220459
2020-08-26,2.740000009536743,2.6600000858306885,2.7100000381469727,2.680000066757202,11963597.0,2.680000066757202
2020-08-27,2.7300000190734863,2.6600000858306885,2.6600000858306885,2.7300000190734863,10423207.0,2.7300000190734863
2020-08-28,2.7799999713897705,2.6700000762939453,2.7200000286102295,2.7699999809265137,14913867.0,2.7699999809265137
2020-08-31,2.880000114440918,2.7699999809265137,2.7699999809265137,2.8299999237060547,30705959.0,2.8299999237060547
2020-09-01,2.8499999046325684,2.7699999809265137,2.819999933242798,2.7799999713897705,12356256.0,2.7799999713897705
2020-09-02,2.8499999046325684,2.7799999713897705,2.799999952316284,2.8299999237060547,13557084.0,2.8299999237060547
2020-09-03,2.8299999237060547,2.7799999713897705,2.809999942779541,2.7899999618530273,11488900.0,2.7899999618530273
2020-09-04,2.859999895095825,2.7200000286102295,2.7699999809265137,2.8399999141693115,14745729.0,2.8399999141693115
2020-09-07,2.9600000381469727,2.8299999237060547,2.869999885559082,2.9100000858306885,37857015.0,2.9100000858306885
2020-09-08,3.200000047683716,2.890000104904175,2.9100000858306885,3.0299999713897705,99277680.0,3.0299999713897705
2020-09-09,3.1500000953674316,2.9200000762939453,2.9200000762939453,3.049999952316284,73768875.0,3.049999952316284
2020-09-10,3.049999952316284,2.75,3.009999990463257,2.7699999809265137,56552496.0,2.7699999809265137
2020-09-11,2.7899999618530273,2.6500000953674316,2.700000047683716,2.7300000190734863,31740446.0,2.7300000190734863
2020-09-14,2.7899999618530273,2.700000047683716,2.740000009536743,2.759999990463257,21625602.0,2.759999990463257
2020-09-15,2.8399999141693115,2.7100000381469727,2.759999990463257,2.7200000286102295,15920347.0,2.7200000286102295
2020-09-16,2.7300000190734863,2.6500000953674316,2.7200000286102295,2.6700000762939453,15965384.0,2.6700000762939453
2020-09-17,2.6700000762939453,2.5899999141693115,2.6500000953674316,2.619999885559082,14573602.0,2.619999885559082
2020-09-18,2.6600000858306885,2.5899999141693115,2.630000114440918,2.6500000953674316,14753095.0,2.6500000953674316
2020-09-21,2.6600000858306885,2.5999999046325684,2.6500000953674316,2.619999885559082,12503100.0,2.619999885559082
2020-09-22,2.5999999046325684,2.549999952316284,2.5999999046325684,2.559999942779541,14213550.0,2.559999942779541
2020-09-23,2.5799999237060547,2.5399999618530273,2.559999942779541,2.5799999237060547,9673703.0,2.5799999237060547
2020-09-24,2.559999942779541,2.4600000381469727,2.559999942779541,2.4800000190734863,15191010.0,2.4800000190734863
2020-09-25,2.509999990463257,2.4200000762939453,2.4700000286102295,2.450000047683716,7514050.0,2.450000047683716
2020-09-28,2.4800000190734863,2.359999895095825,2.4800000190734863,2.4000000953674316,6211939.0,2.4000000953674316
2020-09-29,2.430000066757202,2.380000114440918,2.390000104904175,2.4100000858306885,5371300.0,2.4100000858306885
2020-09-30,2.4100000858306885,2.3399999141693115,2.4100000858306885,2.369999885559082,7093700.0,2.369999885559082
2020-10-09,2.609999895095825,2.4100000858306885,2.4100000858306885,2.5299999713897705,24487253.0,2.5299999713897705
2020-10-12,2.5999999046325684,2.4600000381469727,2.509999990463257,2.5999999046325684,23099911.0,2.5999999046325684
2020-10-13,2.640000104904175,2.559999942779541,2.559999942779541,2.5899999141693115,14519150.0,2.5899999141693115
2020-10-14,2.5899999141693115,2.5199999809265137,2.569999933242798,2.5199999809265137,9411539.0,2.5199999809265137
2020-10-15,2.549999952316284,2.509999990463257,2.5199999809265137,2.509999990463257,4966450.0,2.509999990463257
2020-10-16,2.569999933242798,2.4800000190734863,2.509999990463257,2.569999933242798,8281067.0,2.569999933242798
2020-10-19,2.609999895095825,2.509999990463257,2.569999933242798,2.5299999713897705,6930939.0,2.5299999713897705
2020-10-20,2.5399999618530273,2.490000009536743,2.5199999809265137,2.5399999618530273,4527200.0,2.5399999618530273
2020-10-21,2.559999942779541,2.4700000286102295,2.5199999809265137,2.4800000190734863,5203286.0,2.4800000190734863
2020-10-22,2.5,2.4200000762939453,2.5,2.440000057220459,7765659.0,2.440000057220459
2020-10-23,2.4600000381469727,2.4000000953674316,2.450000047683716,2.4100000858306885,5318032.0,2.4100000858306885
2020-10-26,2.4200000762939453,2.369999885559082,2.4200000762939453,2.390000104904175,5314600.0,2.390000104904175
2020-10-27,2.4000000953674316,2.369999885559082,2.380000114440918,2.380000114440918,1992400.0,2.380000114440918