Date,High,Low,Open,Close,Volume,Adj Close
2010-01-04,7.179999828338623,6.989999771118164,7.090000152587891,7.119999885559082,4865172.0,7.119999885559082
2010-01-05,7.269999980926514,6.989999771118164,7.119999885559082,7.239999771118164,7482915.0,7.239999771118164
2010-01-06,7.260000228881836,7.099999904632568,7.239999771118164,7.159999847412109,5443451.0,7.159999847412109
2010-01-07,7.179999828338623,6.840000152587891,7.179999828338623,6.880000114440918,5875064.0,6.880000114440918
2010-01-08,6.96999979019165,6.829999923706055,6.880000114440918,6.949999809265137,3345068.0,6.949999809265137
2010-01-11,7.03000020980835,6.840000152587891,7.0,6.900000095367432,4084545.0,6.900000095367432
2010-01-12,7.150000095367432,6.880000114440918,6.900000095367432,7.139999866485596,7036820.0,7.139999866485596
2010-01-13,7.159999847412109,6.949999809265137,7.0,7.079999923706055,5609028.0,7.079999923706055
2010-01-14,7.400000095367432,7.059999942779541,7.079999923706055,7.389999866485596,11946092.0,7.389999866485596
2010-01-15,7.429999828338623,7.239999771118164,7.400000095367432,7.329999923706055,7267658.0,7.329999923706055
2010-01-18,7.559999942779541,7.289999961853027,7.349999904632568,7.559999942779541,9665385.0,7.559999942779541
2010-01-19,7.570000171661377,7.389999866485596,7.550000190734863,7.489999771118164,6081086.0,7.489999771118164
2010-01-20,7.53000020980835,7.079999923706055,7.449999809265137,7.090000152587891,7973168.0,7.090000152587891
2010-01-21,7.199999809265137,7.070000171661377,7.079999923706055,7.119999885559082,4151199.0,7.119999885559082
2010-01-22,7.190000057220459,6.75,7.090000152587891,7.059999942779541,6496828.0,7.059999942779541
2010-01-25,7.079999923706055,6.909999847412109,7.010000228881836,6.920000076293945,2092317.0,6.920000076293945
2010-01-26,6.920000076293945,6.920000076293945,6.920000076293945,6.920000076293945,0.0,6.920000076293945
2010-01-27,6.860000133514404,6.519999980926514,6.679999828338623,6.599999904632568,3620883.0,6.599999904632568
2010-01-28,6.710000038146973,6.539999961853027,6.599999904632568,6.670000076293945,1732592.0,6.670000076293945
2010-01-29,6.75,6.610000133514404,6.699999809265137,6.690000057220459,2070665.0,6.690000057220459
2010-02-01,6.739999771118164,6.5,6.650000095367432,6.570000171661377,1972457.0,6.570000171661377
2010-02-02,6.730000019073486,6.570000171661377,6.599999904632568,6.619999885559082,1988728.0,6.619999885559082
2010-02-03,6.820000171661377,6.510000228881836,6.619999885559082,6.809999942779541,3592129.0,6.809999942779541
2010-02-04,6.889999866485596,6.730000019073486,6.809999942779541,6.800000190734863,2832628.0,6.800000190734863
2010-02-05,6.829999923706055,6.579999923706055,6.659999847412109,6.71999979019165,2645461.0,6.71999979019165
2010-02-08,6.849999904632568,6.71999979019165,6.730000019073486,6.71999979019165,1893980.0,6.71999979019165
2010-02-09,6.800000190734863,6.679999828338623,6.679999828338623,6.78000020980835,1197450.0,6.78000020980835
2010-02-10,6.849999904632568,6.71999979019165,6.789999961853027,6.809999942779541,1899288.0,6.809999942779541
2010-02-11,6.840000152587891,6.71999979019165,6.769999980926514,6.730000019073486,1888447.0,6.730000019073486
2010-02-12,6.829999923706055,6.730000019073486,6.789999961853027,6.809999942779541,1360417.0,6.809999942779541
2010-02-22,6.909999847412109,6.760000228881836,6.800000190734863,6.869999885559082,2661552.0,6.869999885559082
2010-02-23,7.03000020980835,6.760000228881836,6.869999885559082,7.0,3263081.0,7.0
2010-02-24,7.099999904632568,6.909999847412109,6.960000038146973,7.070000171661377,4009169.0,7.070000171661377
2010-02-25,7.179999828338623,7.050000190734863,7.090000152587891,7.130000114440918,3470529.0,7.130000114440918
2010-02-26,7.239999771118164,7.079999923706055,7.099999904632568,7.199999809265137,4088177.0,7.199999809265137
2010-03-01,7.369999885559082,7.199999809265137,7.199999809265137,7.260000228881836,5523680.0,7.260000228881836
2010-03-02,7.309999942779541,7.150000095367432,7.25,7.21999979019165,3869189.0,7.21999979019165
2010-03-03,7.380000114440918,7.179999828338623,7.21999979019165,7.340000152587891,4730624.0,7.340000152587891
2010-03-04,7.53000020980835,7.090000152587891,7.369999885559082,7.130000114440918,5656060.0,7.130000114440918
2010-03-05,7.289999961853027,7.119999885559082,7.170000076293945,7.21999979019165,3220995.0,7.21999979019165
2010-03-08,7.440000057220459,7.239999771118164,7.260000228881836,7.389999866485596,5017004.0,7.389999866485596
2010-03-09,7.420000076293945,7.199999809265137,7.400000095367432,7.360000133514404,4280364.0,7.360000133514404
2010-03-10,7.389999866485596,7.139999866485596,7.369999885559082,7.210000038146973,3435100.0,7.210000038146973
2010-03-11,7.349999904632568,7.119999885559082,7.210000038146973,7.25,3294737.0,7.25
2010-03-12,7.260000228881836,7.039999961853027,7.260000228881836,7.050000190734863,4006646.0,7.050000190734863
2010-03-15,7.079999923706055,6.849999904632568,7.050000190734863,6.909999847412109,2761858.0,6.909999847412109
2010-03-16,7.019999980926514,6.889999866485596,6.889999866485596,6.980000019073486,1687924.0,6.980000019073486
2010-03-17,7.150000095367432,6.980000019073486,6.980000019073486,7.139999866485596,2847786.0,7.139999866485596
2010-03-18,7.25,7.130000114440918,7.139999866485596,7.21999979019165,2884119.0,7.21999979019165
2010-03-19,7.300000190734863,7.159999847412109,7.239999771118164,7.289999961853027,3467969.0,7.289999961853027
2010-03-22,7.409999847412109,7.28000020980835,7.309999942779541,7.329999923706055,3911337.0,7.329999923706055
2010-03-23,7.409999847412109,7.269999980926514,7.349999904632568,7.349999904632568,4719126.0,7.349999904632568
2010-03-24,7.619999885559082,7.309999942779541,7.380000114440918,7.420000076293945,8834919.0,7.420000076293945
2010-03-25,7.400000095367432,7.230000019073486,7.400000095367432,7.309999942779541,5310351.0,7.309999942779541
2010-03-26,7.559999942779541,7.28000020980835,7.28000020980835,7.5,5546572.0,7.5
2010-03-29,7.699999809265137,7.46999979019165,7.559999942779541,7.5,4616007.0,7.5
2010-03-30,7.619999885559082,7.429999828338623,7.449999809265137,7.610000133514404,4622315.0,7.610000133514404
2010-03-31,7.730000019073486,7.53000020980835,7.619999885559082,7.579999923706055,4827159.0,7.579999923706055
2010-04-01,7.840000152587891,7.550000190734863,7.579999923706055,7.840000152587891,8127664.0,7.840000152587891
2010-04-02,7.920000076293945,7.730000019073486,7.829999923706055,7.800000190734863,6439003.0,7.800000190734863
2010-04-06,7.880000114440918,7.699999809265137,7.849999904632568,7.840000152587891,5174724.0,7.840000152587891
2010-04-07,7.820000171661377,7.670000076293945,7.820000171661377,7.730000019073486,5290808.0,7.730000019073486
2010-04-08,7.849999904632568,7.610000133514404,7.699999809265137,7.639999866485596,5180349.0,7.639999866485596
2010-04-09,7.78000020980835,7.590000152587891,7.650000095367432,7.739999771118164,4533461.0,7.739999771118164
2010-04-12,7.920000076293945,7.690000057220459,7.75,7.900000095367432,7182436.0,7.900000095367432
2010-04-13,7.980000019073486,7.400000095367432,7.860000133514404,7.610000133514404,6446346.0,7.610000133514404
2010-04-14,7.760000228881836,7.539999961853027,7.570000171661377,7.699999809265137,3896043.0,7.699999809265137
2010-04-15,7.619999885559082,7.309999942779541,7.550000190734863,7.369999885559082,14136087.0,7.369999885559082
2010-04-16,7.369999885559082,7.369999885559082,7.369999885559082,7.369999885559082,0.0,7.369999885559082
2010-04-19,7.369999885559082,7.369999885559082,7.369999885559082,7.369999885559082,0.0,7.369999885559082
2010-04-20,7.369999885559082,7.369999885559082,7.369999885559082,7.369999885559082,0.0,7.369999885559082
2010-04-21,7.369999885559082,7.369999885559082,7.369999885559082,7.369999885559082,0.0,7.369999885559082
2010-04-22,7.369999885559082,7.369999885559082,7.369999885559082,7.369999885559082,0.0,7.369999885559082
2010-04-23,8.109999656677246,7.590000152587891,7.650000095367432,8.109999656677246,8608093.0,8.109999656677246
2010-04-26,8.489999771118164,7.96999979019165,8.130000114440918,8.229999542236328,26482149.0,8.229999542236328
2010-04-27,8.199999809265137,7.730000019073486,8.199999809265137,8.029999732971191,12663698.0,8.029999732971191
2010-04-28,7.920000076293945,7.630000114440918,7.920000076293945,7.730000019073486,7620080.0,7.730000019073486
2010-04-29,7.820000171661377,7.400000095367432,7.760000228881836,7.400000095367432,7183925.0,7.400000095367432
2010-04-30,7.349999904632568,6.800000190734863,7.340000152587891,6.960000038146973,6853503.0,6.960000038146973
2010-05-04,6.929999828338623,6.760000228881836,6.880000114440918,6.829999923706055,3323054.0,6.829999923706055
2010-05-05,7.090000152587891,6.710000038146973,6.760000228881836,7.070000171661377,3860616.0,7.070000171661377
2010-05-06,7.159999847412109,6.699999809265137,7.050000190734863,6.75,3633630.0,6.75
2010-05-07,6.800000190734863,6.510000228881836,6.559999942779541,6.630000114440918,3154478.0,6.630000114440918
2010-05-10,6.739999771118164,6.349999904632568,6.699999809265137,6.570000171661377,2818290.0,6.570000171661377
2010-05-11,6.78000020980835,6.46999979019165,6.71999979019165,6.559999942779541,3823946.0,6.559999942779541
2010-05-12,6.659999847412109,6.369999885559082,6.510000228881836,6.570000171661377,2810276.0,6.570000171661377
2010-05-13,6.699999809265137,6.380000114440918,6.590000152587891,6.699999809265137,2997550.0,6.699999809265137
2010-05-14,6.849999904632568,6.590000152587891,6.630000114440918,6.690000057220459,2743992.0,6.690000057220459
2010-05-17,6.639999866485596,6.019999980926514,6.639999866485596,6.019999980926514,3665800.0,6.019999980926514
2010-05-18,6.059999942779541,5.730000019073486,5.849999904632568,6.0,3090329.0,6.0
2010-05-19,6.0,6.0,6.0,6.0,0.0,6.0
2010-05-20,6.03000020980835,5.769999980926514,5.920000076293945,5.800000190734863,2127197.0,5.800000190734863
2010-05-21,5.96999979019165,5.5,5.599999904632568,5.909999847412109,3510702.0,5.909999847412109
2010-05-24,6.369999885559082,5.900000095367432,5.909999847412109,6.179999828338623,4066487.0,6.179999828338623
2010-05-25,6.210000038146973,5.909999847412109,6.139999866485596,6.03000020980835,2977784.0,6.03000020980835
2010-05-26,6.190000057220459,5.960000038146973,6.0,6.130000114440918,2750225.0,6.130000114440918
2010-05-27,6.230000019073486,6.03000020980835,6.119999885559082,6.190000057220459,3267092.0,6.190000057220459
2010-05-28,6.420000076293945,6.170000076293945,6.230000019073486,6.360000133514404,5961606.0,6.360000133514404
2010-05-31,6.320000171661377,6.019999980926514,6.320000171661377,6.039999961853027,3217900.0,6.039999961853027
2010-06-01,6.059999942779541,5.840000152587891,6.0,5.920000076293945,4046102.0,5.920000076293945
2010-06-02,5.980000019073486,5.789999961853027,5.909999847412109,5.960000038146973,2278108.0,5.960000038146973
2010-06-03,6.03000020980835,5.809999942779541,5.96999979019165,5.849999904632568,2582030.0,5.849999904632568
2010-06-04,5.920000076293945,5.769999980926514,5.800000190734863,5.909999847412109,1605252.0,5.909999847412109
2010-06-07,5.829999923706055,5.710000038146973,5.78000020980835,5.789999961853027,1925554.0,5.789999961853027
2010-06-08,5.960000038146973,5.78000020980835,5.789999961853027,5.860000133514404,2078966.0,5.860000133514404
2010-06-09,6.159999847412109,5.869999885559082,5.929999828338623,6.130000114440918,3489637.0,6.130000114440918
2010-06-10,6.159999847412109,6.03000020980835,6.090000152587891,6.119999885559082,2607727.0,6.119999885559082
2010-06-11,6.519999980926514,6.119999885559082,6.130000114440918,6.239999771118164,5140294.0,6.239999771118164
2010-06-15,6.239999771118164,6.239999771118164,6.239999771118164,6.239999771118164,0.0,6.239999771118164
2010-06-17,6.400000095367432,6.199999809265137,6.239999771118164,6.210000038146973,3692472.0,6.210000038146973
2010-06-18,6.230000019073486,5.880000114440918,6.230000019073486,5.920000076293945,3333862.0,5.920000076293945
2010-06-21,6.070000171661377,5.889999866485596,5.920000076293945,6.050000190734863,1862202.0,6.050000190734863
2010-06-22,6.159999847412109,6.0,6.050000190734863,6.090000152587891,2416153.0,6.090000152587891
2010-06-23,6.119999885559082,5.920000076293945,6.070000171661377,6.03000020980835,1792736.0,6.03000020980835
2010-06-24,6.059999942779541,5.949999809265137,6.039999961853027,6.010000228881836,2461049.0,6.010000228881836
2010-06-25,6.019999980926514,5.820000171661377,5.949999809265137,5.909999847412109,1588265.0,5.909999847412109
2010-06-28,5.920000076293945,5.78000020980835,5.900000095367432,5.789999961853027,1467338.0,5.789999961853027
2010-06-29,5.840000152587891,5.46999979019165,5.789999961853027,5.519999980926514,3264154.0,5.519999980926514
2010-06-30,5.489999771118164,5.179999828338623,5.489999771118164,5.28000020980835,1695692.0,5.28000020980835
2010-07-01,5.320000171661377,5.170000076293945,5.28000020980835,5.199999809265137,1375405.0,5.199999809265137
2010-07-02,5.269999980926514,5.0,5.199999809265137,5.230000019073486,1467956.0,5.230000019073486
2010-07-05,5.239999771118164,5.090000152587891,5.210000038146973,5.230000019073486,808249.0,5.230000019073486
2010-07-06,5.75,5.380000114440918,5.400000095367432,5.75,8843751.0,5.75
2010-07-07,5.75,5.550000190734863,5.71999979019165,5.659999847412109,8492993.0,5.659999847412109
2010-07-08,5.670000076293945,5.53000020980835,5.610000133514404,5.599999904632568,3531057.0,5.599999904632568
2010-07-09,5.840000152587891,5.550000190734863,5.619999885559082,5.699999809265137,5511193.0,5.699999809265137
2010-07-12,5.820000171661377,5.650000095367432,5.670000076293945,5.75,4118567.0,5.75
2010-07-13,5.880000114440918,5.610000133514404,5.710000038146973,5.800000190734863,5126750.0,5.800000190734863
2010-07-14,5.880000114440918,5.71999979019165,5.760000228881836,5.739999771118164,3460876.0,5.739999771118164
2010-07-15,5.78000020980835,5.5,5.710000038146973,5.510000228881836,3020529.0,5.510000228881836
2010-07-16,5.510000228881836,5.309999942779541,5.449999809265137,5.489999771118164,2316666.0,5.489999771118164
2010-07-19,5.610000133514404,5.360000133514404,5.420000076293945,5.599999904632568,1858335.0,5.599999904632568
2010-07-20,5.849999904632568,5.579999923706055,5.599999904632568,5.800000190734863,4316045.0,5.800000190734863
2010-07-21,5.940000057220459,5.800000190734863,5.800000190734863,5.829999923706055,4448661.0,5.829999923706055
2010-07-22,6.090000152587891,5.789999961853027,5.789999961853027,5.929999828338623,5751130.0,5.929999828338623
2010-07-23,5.96999979019165,5.889999866485596,5.929999828338623,5.949999809265137,3367413.0,5.949999809265137
2010-07-26,6.03000020980835,5.909999847412109,5.940000057220459,6.03000020980835,2960492.0,6.03000020980835
2010-07-27,6.150000095367432,5.949999809265137,6.039999961853027,6.019999980926514,4895062.0,6.019999980926514
2010-07-28,6.139999866485596,5.960000038146973,5.980000019073486,6.099999904632568,3429906.0,6.099999904632568
2010-07-29,6.190000057220459,6.059999942779541,6.110000133514404,6.179999828338623,4223139.0,6.179999828338623
2010-07-30,6.179999828338623,6.099999904632568,6.170000076293945,6.139999866485596,3175427.0,6.139999866485596
2010-08-02,6.420000076293945,6.099999904632568,6.099999904632568,6.340000152587891,6934999.0,6.340000152587891
2010-08-03,6.340000152587891,6.21999979019165,6.329999923706055,6.239999771118164,4957115.0,6.239999771118164
2010-08-04,6.260000228881836,6.099999904632568,6.21999979019165,6.25,3120655.0,6.25
2010-08-05,6.320000171661377,6.179999828338623,6.25,6.28000020980835,2979150.0,6.28000020980835
2010-08-06,6.429999828338623,6.230000019073486,6.25,6.409999847412109,4371770.0,6.409999847412109
2010-08-09,6.46999979019165,6.360000133514404,6.460000038146973,6.440000057220459,3510139.0,6.440000057220459
2010-08-10,6.659999847412109,6.389999866485596,6.449999809265137,6.400000095367432,6868768.0,6.400000095367432
2010-08-11,6.579999923706055,6.369999885559082,6.380000114440918,6.539999961853027,3771033.0,6.539999961853027
2010-08-12,6.539999961853027,6.340000152587891,6.449999809265137,6.389999866485596,3908928.0,6.389999866485596
2010-08-13,6.460000038146973,6.349999904632568,6.389999866485596,6.449999809265137,2432978.0,6.449999809265137
2010-08-16,6.539999961853027,6.389999866485596,6.409999847412109,6.53000020980835,4235952.0,6.53000020980835
2010-08-17,6.570000171661377,6.46999979019165,6.510000228881836,6.559999942779541,4008390.0,6.559999942779541
2010-08-18,6.760000228881836,6.519999980926514,6.579999923706055,6.670000076293945,15125573.0,6.670000076293945
2010-08-19,6.679999828338623,6.53000020980835,6.679999828338623,6.610000133514404,5042266.0,6.610000133514404
2010-08-20,6.559999942779541,6.320000171661377,6.550000190734863,6.429999828338623,5102302.0,6.429999828338623
2010-08-23,6.510000228881836,6.369999885559082,6.409999847412109,6.460000038146973,3996673.0,6.460000038146973
2010-08-24,6.730000019073486,6.389999866485596,6.420000076293945,6.699999809265137,9663283.0,6.699999809265137
2010-08-25,7.369999885559082,6.869999885559082,6.920000076293945,6.889999866485596,25248706.0,6.889999866485596
2010-08-26,6.78000020980835,6.559999942779541,6.570000171661377,6.639999866485596,8244067.0,6.639999866485596
2010-08-27,6.619999885559082,6.429999828338623,6.599999904632568,6.5,4892893.0,6.5
2010-08-30,6.760000228881836,6.449999809265137,6.53000020980835,6.679999828338623,4804082.0,6.679999828338623
2010-08-31,6.710000038146973,6.519999980926514,6.670000076293945,6.610000133514404,4210675.0,6.610000133514404
2010-09-01,6.679999828338623,6.360000133514404,6.610000133514404,6.429999828338623,4639530.0,6.429999828338623
2010-09-02,6.590000152587891,6.429999828338623,6.460000038146973,6.550000190734863,3727821.0,6.550000190734863
2010-09-03,6.699999809265137,6.5,6.519999980926514,6.679999828338623,4847085.0,6.679999828338623
2010-09-06,6.809999942779541,6.619999885559082,6.699999809265137,6.78000020980835,5172690.0,6.78000020980835
2010-09-07,6.840000152587891,6.699999809265137,6.769999980926514,6.78000020980835,3235593.0,6.78000020980835
2010-09-08,6.769999980926514,6.599999904632568,6.769999980926514,6.659999847412109,5425017.0,6.659999847412109
2010-09-09,6.769999980926514,6.409999847412109,6.659999847412109,6.449999809265137,9640216.0,6.449999809265137
2010-09-10,6.570000171661377,6.260000228881836,6.449999809265137,6.5,5428770.0,6.5
2010-09-13,6.679999828338623,6.460000038146973,6.5,6.619999885559082,5005796.0,6.619999885559082
2010-09-14,6.739999771118164,6.599999904632568,6.599999904632568,6.659999847412109,5406942.0,6.659999847412109
2010-09-15,6.840000152587891,6.619999885559082,6.699999809265137,6.699999809265137,9183007.0,6.699999809265137
2010-09-16,6.769999980926514,6.429999828338623,6.769999980926514,6.539999961853027,5381842.0,6.539999961853027
2010-09-17,6.630000114440918,6.46999979019165,6.559999942779541,6.590000152587891,3283603.0,6.590000152587891
2010-09-20,6.880000114440918,6.639999866485596,6.690000057220459,6.739999771118164,7161765.0,6.739999771118164
2010-09-21,6.760000228881836,6.599999904632568,6.690000057220459,6.710000038146973,3816478.0,6.710000038146973
2010-09-27,6.949999809265137,6.71999979019165,6.820000171661377,6.909999847412109,8490611.0,6.909999847412109
2010-09-28,7.070000171661377,6.820000171661377,6.889999866485596,7.0,8701141.0,7.0
2010-09-29,7.019999980926514,6.710000038146973,6.949999809265137,6.75,5393984.0,6.75
2010-09-30,6.900000095367432,6.699999809265137,6.710000038146973,6.840000152587891,3424849.0,6.840000152587891
2010-10-08,7.099999904632568,6.869999885559082,6.980000019073486,7.090000152587891,7375178.0,7.090000152587891
2010-10-11,7.170000076293945,6.900000095367432,7.150000095367432,6.989999771118164,9025162.0,6.989999771118164
2010-10-12,7.079999923706055,6.929999828338623,7.079999923706055,7.010000228881836,6377342.0,7.010000228881836
2010-10-13,7.25,6.920000076293945,7.010000228881836,7.179999828338623,8413048.0,7.179999828338623
2010-10-14,7.070000171661377,6.820000171661377,7.059999942779541,6.860000133514404,5963156.0,6.860000133514404
2010-10-15,6.949999809265137,6.639999866485596,6.849999904632568,6.670000076293945,4732964.0,6.670000076293945
2010-10-18,6.75,6.550000190734863,6.619999885559082,6.71999979019165,5094465.0,6.71999979019165
2010-10-19,6.820000171661377,6.650000095367432,6.71999979019165,6.809999942779541,3489761.0,6.809999942779541
2010-10-20,6.800000190734863,6.610000133514404,6.730000019073486,6.710000038146973,3879522.0,6.710000038146973
2010-10-21,6.900000095367432,6.679999828338623,6.699999809265137,6.860000133514404,5215654.0,6.860000133514404
2010-10-22,7.550000190734863,7.050000190734863,7.099999904632568,7.550000190734863,20985173.0,7.550000190734863
2010-10-25,8.260000228881836,7.559999942779541,7.679999828338623,7.980000019073486,44935508.0,7.980000019073486
2010-10-26,7.980000019073486,7.980000019073486,7.980000019073486,7.980000019073486,0.0,7.980000019073486
2010-10-27,7.949999809265137,7.480000019073486,7.949999809265137,7.650000095367432,16555689.0,7.650000095367432
2010-10-28,7.710000038146973,7.5,7.550000190734863,7.639999866485596,8830954.0,7.639999866485596
2010-10-29,7.710000038146973,7.559999942779541,7.679999828338623,7.639999866485596,9270579.0,7.639999866485596
2010-11-01,7.849999904632568,7.400000095367432,7.590000152587891,7.710000038146973,10134206.0,7.710000038146973
2010-11-02,7.699999809265137,7.53000020980835,7.699999809265137,7.579999923706055,8981780.0,7.579999923706055
2010-11-03,7.75,7.5,7.559999942779541,7.519999980926514,5590278.0,7.519999980926514
2010-11-04,7.619999885559082,7.409999847412109,7.559999942779541,7.570000171661377,5514128.0,7.570000171661377
2010-11-05,7.659999847412109,7.5,7.610000133514404,7.650000095367432,6946094.0,7.650000095367432
2010-11-08,7.869999885559082,7.650000095367432,7.699999809265137,7.829999923706055,9961665.0,7.829999923706055
2010-11-09,7.829999923706055,7.829999923706055,7.829999923706055,7.829999923706055,0.0,7.829999923706055
2010-11-10,7.829999923706055,7.829999923706055,7.829999923706055,7.829999923706055,0.0,7.829999923706055
2010-11-11,7.829999923706055,7.829999923706055,7.829999923706055,7.829999923706055,0.0,7.829999923706055
2010-11-12,7.829999923706055,7.829999923706055,7.829999923706055,7.829999923706055,0.0,7.829999923706055
2010-11-15,7.829999923706055,7.829999923706055,7.829999923706055,7.829999923706055,0.0,7.829999923706055
2010-11-16,7.650000095367432,7.050000190734863,7.409999847412109,7.079999923706055,12140447.0,7.079999923706055
2010-11-17,7.039999961853027,6.710000038146973,6.900000095367432,6.739999771118164,4478105.0,6.739999771118164
2010-11-18,6.869999885559082,6.579999923706055,6.809999942779541,6.820000171661377,3854803.0,6.820000171661377
2010-11-19,6.900000095367432,6.730000019073486,6.889999866485596,6.880000114440918,2927989.0,6.880000114440918
2010-11-22,7.199999809265137,6.920000076293945,6.920000076293945,7.179999828338623,5563600.0,7.179999828338623
2010-11-23,7.190000057220459,6.880000114440918,7.190000057220459,7.050000190734863,3015591.0,7.050000190734863
2010-11-24,7.199999809265137,6.940000057220459,6.980000019073486,7.190000057220459,2828868.0,7.190000057220459
2010-11-25,7.650000095367432,7.329999923706055,7.349999904632568,7.420000076293945,6037395.0,7.420000076293945
2010-11-26,7.489999771118164,7.199999809265137,7.300000190734863,7.480000019073486,3835917.0,7.480000019073486
2010-11-29,7.559999942779541,7.389999866485596,7.53000020980835,7.429999828338623,3508714.0,7.429999828338623
2010-11-30,7.409999847412109,6.880000114440918,7.400000095367432,7.019999980926514,4710829.0,7.019999980926514
2010-12-01,7.139999866485596,6.900000095367432,7.070000171661377,7.099999904632568,2157878.0,7.099999904632568
2010-12-02,7.389999866485596,7.090000152587891,7.159999847412109,7.230000019073486,3982153.0,7.230000019073486
2010-12-03,7.360000133514404,7.159999847412109,7.309999942779541,7.289999961853027,2544141.0,7.289999961853027
2010-12-06,7.340000152587891,7.119999885559082,7.320000171661377,7.179999828338623,2258884.0,7.179999828338623
2010-12-07,7.179999828338623,7.179999828338623,7.179999828338623,7.179999828338623,0.0,7.179999828338623
2010-12-08,7.449999809265137,7.21999979019165,7.340000152587891,7.369999885559082,4026607.0,7.369999885559082
2010-12-09,7.639999866485596,7.289999961853027,7.360000133514404,7.46999979019165,5777738.0,7.46999979019165
2010-12-10,7.539999961853027,7.190000057220459,7.380000114440918,7.400000095367432,3195797.0,7.400000095367432
2010-12-13,7.590000152587891,7.380000114440918,7.460000038146973,7.570000171661377,4623719.0,7.570000171661377
2010-12-14,7.650000095367432,7.480000019073486,7.599999904632568,7.570000171661377,4052622.0,7.570000171661377
2010-12-15,7.679999828338623,7.519999980926514,7.679999828338623,7.539999961853027,4557907.0,7.539999961853027
2010-12-16,7.570000171661377,7.429999828338623,7.570000171661377,7.449999809265137,2563666.0,7.449999809265137
2010-12-17,7.559999942779541,7.380000114440918,7.480000019073486,7.550000190734863,2781888.0,7.550000190734863
2010-12-20,7.889999866485596,7.420000076293945,7.550000190734863,7.730000019073486,20686427.0,7.730000019073486
2010-12-21,7.789999961853027,7.5,7.679999828338623,7.710000038146973,12747872.0,7.710000038146973
2010-12-22,7.789999961853027,7.570000171661377,7.650000095367432,7.590000152587891,10393256.0,7.590000152587891
2010-12-23,7.590000152587891,7.590000152587891,7.590000152587891,7.590000152587891,0.0,7.590000152587891
2010-12-24,7.400000095367432,6.920000076293945,7.400000095367432,6.96999979019165,6482643.0,6.96999979019165
2010-12-27,7.099999904632568,6.659999847412109,6.989999771118164,6.690000057220459,3883022.0,6.690000057220459
2010-12-28,6.699999809265137,6.449999809265137,6.610000133514404,6.510000228881836,3282909.0,6.510000228881836
2010-12-29,6.630000114440918,6.480000019073486,6.519999980926514,6.590000152587891,1986820.0,6.590000152587891
2010-12-30,6.650000095367432,6.480000019073486,6.599999904632568,6.53000020980835,2637280.0,6.53000020980835
2010-12-31,6.650000095367432,6.480000019073486,6.53000020980835,6.639999866485596,2425414.0,6.639999866485596
2011-01-04,6.75,6.590000152587891,6.599999904632568,6.739999771118164,2914965.0,6.739999771118164
2011-01-05,6.71999979019165,6.610000133514404,6.71999979019165,6.690000057220459,2009704.0,6.690000057220459
2011-01-06,6.78000020980835,6.650000095367432,6.71999979019165,6.760000228881836,2194233.0,6.760000228881836
2011-01-07,6.840000152587891,6.71999979019165,6.789999961853027,6.75,2182732.0,6.75
2011-01-10,6.800000190734863,6.5,6.75,6.5,2145359.0,6.5
2011-01-11,6.460000038146973,6.25,6.460000038146973,6.360000133514404,2135808.0,6.360000133514404
2011-01-12,6.730000019073486,6.360000133514404,6.360000133514404,6.650000095367432,4392523.0,6.650000095367432
2011-01-13,6.78000020980835,6.579999923706055,6.650000095367432,6.769999980926514,3609148.0,6.769999980926514
2011-01-14,6.869999885559082,6.659999847412109,6.800000190734863,6.78000020980835,2883336.0,6.78000020980835
2011-01-17,6.980000019073486,6.550000190734863,6.710000038146973,6.929999828338623,5431991.0,6.929999828338623
2011-01-18,7.599999904632568,6.760000228881836,6.889999866485596,7.340000152587891,12069233.0,7.340000152587891
2011-01-19,7.440000057220459,7.099999904632568,7.179999828338623,7.230000019073486,8745239.0,7.230000019073486
2011-01-20,7.289999961853027,6.699999809265137,7.170000076293945,6.71999979019165,5245104.0,6.71999979019165
2011-01-21,6.71999979019165,6.460000038146973,6.610000133514404,6.639999866485596,3972497.0,6.639999866485596
2011-01-24,6.800000190734863,6.460000038146973,6.800000190734863,6.480000019073486,2618926.0,6.480000019073486
2011-01-25,6.539999961853027,6.269999980926514,6.489999771118164,6.329999923706055,2044175.0,6.329999923706055
2011-01-26,6.440000057220459,6.329999923706055,6.389999866485596,6.440000057220459,1367005.0,6.440000057220459
2011-01-27,6.550000190734863,6.340000152587891,6.420000076293945,6.519999980926514,1547303.0,6.519999980926514
2011-01-28,6.619999885559082,6.409999847412109,6.519999980926514,6.579999923706055,1614963.0,6.579999923706055
2011-01-31,6.699999809265137,6.579999923706055,6.579999923706055,6.679999828338623,2080935.0,6.679999828338623
2011-02-01,6.760000228881836,6.650000095367432,6.690000057220459,6.71999979019165,1225240.0,6.71999979019165
2011-02-09,6.75,6.619999885559082,6.699999809265137,6.639999866485596,1472870.0,6.639999866485596
2011-02-10,6.800000190734863,6.599999904632568,6.639999866485596,6.800000190734863,2216669.0,6.800000190734863
2011-02-11,6.860000133514404,6.78000020980835,6.800000190734863,6.820000171661377,2254277.0,6.820000171661377
2011-02-14,6.960000038146973,6.760000228881836,6.820000171661377,6.900000095367432,2942384.0,6.900000095367432
2011-02-15,6.989999771118164,6.849999904632568,6.860000133514404,6.860000133514404,2484217.0,6.860000133514404
2011-02-16,7.0,6.820000171661377,6.829999923706055,7.0,3216605.0,7.0
2011-02-17,7.079999923706055,6.96999979019165,6.989999771118164,7.050000190734863,3360928.0,7.050000190734863
2011-02-18,7.599999904632568,7.019999980926514,7.090000152587891,7.46999979019165,15203341.0,7.46999979019165
2011-02-21,7.489999771118164,7.289999961853027,7.389999866485596,7.460000038146973,7118361.0,7.460000038146973
2011-02-22,7.679999828338623,7.309999942779541,7.5,7.369999885559082,14710842.0,7.369999885559082
2011-02-23,7.550000190734863,7.309999942779541,7.369999885559082,7.429999828338623,6249726.0,7.429999828338623
2011-02-24,7.630000114440918,7.309999942779541,7.400000095367432,7.510000228881836,5486030.0,7.510000228881836
2011-02-25,7.869999885559082,7.570000171661377,7.570000171661377,7.610000133514404,12715919.0,7.610000133514404
2011-03-01,7.679999828338623,7.380000114440918,7.619999885559082,7.5,9251973.0,7.5
2011-03-02,7.489999771118164,7.340000152587891,7.440000057220459,7.449999809265137,5221520.0,7.449999809265137
2011-03-03,7.460000038146973,7.179999828338623,7.449999809265137,7.21999979019165,5319636.0,7.21999979019165
2011-03-04,7.389999866485596,7.210000038146973,7.21999979019165,7.349999904632568,3068518.0,7.349999904632568
2011-03-07,7.539999961853027,7.309999942779541,7.340000152587891,7.5,6538869.0,7.5
2011-03-08,7.53000020980835,7.420000076293945,7.519999980926514,7.53000020980835,3809906.0,7.53000020980835
2011-03-09,7.599999904632568,7.429999828338623,7.53000020980835,7.480000019073486,3905833.0,7.480000019073486
2011-03-10,7.639999866485596,7.369999885559082,7.480000019073486,7.619999885559082,6724591.0,7.619999885559082
2011-03-11,7.71999979019165,7.46999979019165,7.590000152587891,7.53000020980835,7611353.0,7.53000020980835
2011-03-14,7.739999771118164,7.449999809265137,7.480000019073486,7.730000019073486,7057077.0,7.730000019073486
2011-03-15,7.849999904632568,7.409999847412109,7.659999847412109,7.699999809265137,8427387.0,7.699999809265137
2011-03-16,7.929999828338623,7.650000095367432,7.670000076293945,7.840000152587891,9605012.0,7.840000152587891
2011-03-17,7.869999885559082,7.570000171661377,7.840000152587891,7.599999904632568,7497108.0,7.599999904632568
2011-03-18,7.739999771118164,7.510000228881836,7.630000114440918,7.590000152587891,5403646.0,7.590000152587891
2011-03-21,7.630000114440918,7.389999866485596,7.590000152587891,7.420000076293945,3986579.0,7.420000076293945
2011-03-22,7.489999771118164,7.309999942779541,7.440000057220459,7.46999979019165,3200893.0,7.46999979019165
2011-03-23,7.539999961853027,7.389999866485596,7.429999828338623,7.519999980926514,3072001.0,7.519999980926514
2011-03-25,7.920000076293945,7.550000190734863,7.570000171661377,7.760000228881836,10111661.0,7.760000228881836
2011-03-28,8.1899995803833,7.769999980926514,7.78000020980835,7.960000038146973,12226722.0,7.960000038146973
2011-03-29,8.140000343322754,7.78000020980835,7.860000133514404,7.900000095367432,8505523.0,7.900000095367432
2011-03-30,8.59000015258789,7.860000133514404,7.900000095367432,8.279999732971191,19649335.0,8.279999732971191
2011-03-31,8.289999961853027,7.900000095367432,8.270000457763672,7.949999809265137,11504328.0,7.949999809265137
2011-04-01,8.5,7.809999942779541,7.900000095367432,8.460000038146973,12617078.0,8.460000038146973
2011-04-06,9.3100004196167,8.550000190734863,8.550000190734863,8.899999618530273,27749326.0,8.899999618530273
2011-04-07,9.149999618530273,8.609999656677246,8.739999771118164,8.930000305175781,17581190.0,8.930000305175781
2011-04-08,9.140000343322754,8.699999809265137,8.859999656677246,9.039999961853027,11983084.0,9.039999961853027
2011-04-11,9.239999771118164,8.710000038146973,9.0600004196167,8.84000015258789,13327521.0,8.84000015258789
2011-04-12,9.5,8.800000190734863,8.84000015258789,9.270000457763672,18584947.0,9.270000457763672
2011-04-13,9.170000076293945,8.789999961853027,9.130000114440918,8.970000267028809,11731939.0,8.970000267028809
2011-04-14,9.140000343322754,8.800000190734863,8.979999542236328,8.930000305175781,10441650.0,8.930000305175781
2011-04-15,8.899999618530273,8.5,8.819999694824219,8.859999656677246,13912891.0,8.859999656677246
2011-04-18,9.619999885559082,8.699999809265137,8.770000457763672,9.59000015258789,24248354.0,9.59000015258789
2011-04-19,9.819999694824219,9.1899995803833,9.399999618530273,9.279999732971191,20291290.0,9.279999732971191
2011-04-20,9.449999809265137,8.869999885559082,9.210000038146973,9.0,12544966.0,9.0
2011-04-21,9.09000015258789,8.8100004196167,9.0600004196167,9.039999961853027,7179807.0,9.039999961853027
2011-04-22,9.170000076293945,8.869999885559082,9.039999961853027,9.109999656677246,6892649.0,9.109999656677246
2011-04-25,9.119999885559082,8.550000190734863,9.109999656677246,8.600000381469727,7645743.0,8.600000381469727
2011-04-26,8.850000381469727,8.279999732971191,8.850000381469727,8.369999885559082,5915903.0,8.369999885559082
2011-04-27,8.489999771118164,8.180000305175781,8.420000076293945,8.300000190734863,3987779.0,8.300000190734863
2011-04-28,8.390000343322754,7.760000228881836,8.350000381469727,7.840000152587891,7216818.0,7.840000152587891
2011-04-29,8.09000015258789,7.800000190734863,7.849999904632568,8.029999732971191,4635202.0,8.029999732971191
2011-05-03,8.270000457763672,8.010000228881836,8.039999961853027,8.25,6731078.0,8.25
2011-05-04,8.210000038146973,7.739999771118164,8.210000038146973,7.789999961853027,6361131.0,7.789999961853027
2011-05-05,7.889999866485596,7.710000038146973,7.789999961853027,7.860000133514404,4269080.0,7.860000133514404
2011-05-06,8.170000076293945,7.699999809265137,7.78000020980835,8.0600004196167,6165209.0,8.0600004196167
2011-05-09,8.260000228881836,8.0,8.119999885559082,8.260000228881836,7188930.0,8.260000228881836
2011-05-10,8.5600004196167,8.199999809265137,8.300000190734863,8.4399995803833,9508672.0,8.4399995803833
2011-05-11,8.420000076293945,8.1899995803833,8.40999984741211,8.34000015258789,6937184.0,8.34000015258789
2011-05-12,8.720000267028809,8.199999809265137,8.279999732971191,8.390000343322754,11201224.0,8.390000343322754
2011-05-13,8.649999618530273,8.25,8.390000343322754,8.59000015258789,9117026.0,8.59000015258789
2011-05-16,8.789999961853027,8.5600004196167,8.640000343322754,8.579999923706055,6825541.0,8.579999923706055
2011-05-17,8.550000190734863,8.270000457763672,8.539999961853027,8.300000190734863,5362813.0,8.300000190734863
2011-05-18,8.789999961853027,8.270000457763672,8.300000190734863,8.779999732971191,7298048.0,8.779999732971191
2011-05-19,8.949999809265137,8.649999618530273,8.850000381469727,8.699999809265137,8704288.0,8.699999809265137
2011-05-20,9.100000381469727,8.649999618530273,8.649999618530273,8.960000038146973,9916559.0,8.960000038146973
2011-05-23,9.0600004196167,8.300000190734863,8.979999542236328,8.359999656677246,8915314.0,8.359999656677246
2011-05-24,9.199999809265137,8.149999618530273,8.210000038146973,9.1899995803833,21552019.0,9.1899995803833
2011-05-25,9.470000267028809,8.890000343322754,9.029999732971191,9.289999961853027,20566099.0,9.289999961853027
2011-05-26,9.619999885559082,9.050000190734863,9.210000038146973,9.09000015258789,19062626.0,9.09000015258789
2011-05-27,8.899999618530273,8.180000305175781,8.899999618530273,8.180000305175781,14660423.0,8.180000305175781
2011-05-30,8.100000381469727,7.690000057220459,7.900000095367432,7.909999847412109,8105038.0,7.909999847412109
2011-05-31,8.300000190734863,7.869999885559082,7.869999885559082,8.210000038146973,5221702.0,8.210000038146973
2011-06-01,8.449999809265137,8.119999885559082,8.15999984741211,8.329999923706055,4947929.0,8.329999923706055
2011-06-02,8.279999732971191,7.900000095367432,8.149999618530273,8.109999656677246,5390999.0,8.109999656677246
2011-06-03,8.3100004196167,8.020000457763672,8.020000457763672,8.180000305175781,4575106.0,8.180000305175781
2011-06-07,8.479999542236328,8.130000114440918,8.180000305175781,8.4399995803833,4805692.0,8.4399995803833
2011-06-08,8.6899995803833,8.270000457763672,8.399999618530273,8.640000343322754,7917400.0,8.640000343322754
2011-06-09,8.859999656677246,8.359999656677246,8.680000305175781,8.40999984741211,8313716.0,8.40999984741211
2011-06-10,8.75,8.369999885559082,8.369999885559082,8.6899995803833,9271523.0,8.6899995803833
2011-06-13,8.989999771118164,8.630000114440918,8.739999771118164,8.880000114440918,11306651.0,8.880000114440918
2011-06-14,9.0600004196167,8.800000190734863,8.819999694824219,8.890000343322754,11466093.0,8.890000343322754
2011-06-15,9.069999694824219,8.720000267028809,8.859999656677246,8.880000114440918,8646130.0,8.880000114440918
2011-06-16,8.789999961853027,8.170000076293945,8.75,8.1899995803833,9975773.0,8.1899995803833
2011-06-17,8.369999885559082,8.15999984741211,8.210000038146973,8.210000038146973,5311786.0,8.210000038146973
2011-06-20,8.350000381469727,7.920000076293945,8.1899995803833,8.09000015258789,5222279.0,8.09000015258789
2011-06-21,8.279999732971191,7.800000190734863,8.100000381469727,8.239999771118164,4979107.0,8.239999771118164
2011-06-22,8.300000190734863,8.079999923706055,8.270000457763672,8.15999984741211,3315189.0,8.15999984741211
2011-06-23,8.239999771118164,7.909999847412109,8.140000343322754,8.199999809265137,5282927.0,8.199999809265137
2011-06-24,8.539999961853027,8.130000114440918,8.180000305175781,8.4399995803833,7763194.0,8.4399995803833
2011-06-27,8.739999771118164,8.430000305175781,8.4399995803833,8.720000267028809,7447515.0,8.720000267028809
2011-06-28,8.880000114440918,8.569999694824219,8.699999809265137,8.720000267028809,7321024.0,8.720000267028809
2011-06-29,8.880000114440918,8.609999656677246,8.710000038146973,8.619999885559082,9781981.0,8.619999885559082
2011-06-30,9.420000076293945,8.569999694824219,8.569999694824219,9.0,20318047.0,9.0
2011-07-01,9.109999656677246,8.890000343322754,8.949999809265137,8.979999542236328,10633396.0,8.979999542236328
2011-07-04,9.630000114440918,9.029999732971191,9.09000015258789,9.420000076293945,15846462.0,9.420000076293945
2011-07-05,9.579999923706055,9.229999542236328,9.40999984741211,9.390000343322754,12624650.0,9.390000343322754
2011-07-06,9.670000076293945,9.260000228881836,9.390000343322754,9.569999694824219,12663485.0,9.569999694824219
2011-07-07,9.600000381469727,9.210000038146973,9.479999542236328,9.220000267028809,11614564.0,9.220000267028809
2011-07-08,10.140000343322754,9.25,9.25,10.010000228881836,28468293.0,10.010000228881836
2011-07-11,10.050000190734863,9.720000267028809,9.800000190734863,10.0,15411902.0,10.0
2011-07-12,9.899999618530273,9.579999923706055,9.899999618530273,9.640000343322754,13300276.0,9.640000343322754
2011-07-13,10.140000343322754,9.640000343322754,9.65999984741211,10.069999694824219,13290631.0,10.069999694824219
2011-07-14,10.149999618530273,9.84000015258789,10.069999694824219,10.119999885559082,10184323.0,10.119999885559082
2011-07-15,10.079999923706055,9.829999923706055,10.010000228881836,9.920000076293945,7508774.0,9.920000076293945
2011-07-18,9.949999809265137,9.460000038146973,9.930000305175781,9.579999923706055,10938789.0,9.579999923706055
2011-07-19,9.649999618530273,9.399999618530273,9.5,9.40999984741211,5913024.0,9.40999984741211
2011-07-20,9.600000381469727,9.40999984741211,9.520000457763672,9.5600004196167,5051958.0,9.5600004196167
2011-07-21,9.630000114440918,9.260000228881836,9.529999732971191,9.34000015258789,4975316.0,9.34000015258789
2011-07-22,9.4399995803833,9.229999542236328,9.399999618530273,9.34000015258789,3912635.0,9.34000015258789
2011-07-25,9.529999732971191,8.930000305175781,9.329999923706055,8.970000267028809,6877932.0,8.970000267028809
2011-07-26,9.050000190734863,8.880000114440918,9.029999732971191,9.050000190734863,3055887.0,9.050000190734863
2011-07-27,9.239999771118164,8.899999618530273,9.020000457763672,9.220000267028809,4315351.0,9.220000267028809
2011-07-28,9.199999809265137,8.989999771118164,9.149999618530273,9.140000343322754,3643363.0,9.140000343322754
2011-07-29,9.210000038146973,8.979999542236328,9.109999656677246,9.119999885559082,3142784.0,9.119999885559082
2011-08-01,9.470000267028809,9.010000228881836,9.180000305175781,9.369999885559082,5495477.0,9.369999885559082
2011-08-02,9.399999618530273,9.079999923706055,9.300000190734863,9.239999771118164,4899110.0,9.239999771118164
2011-08-03,9.319999694824219,9.100000381469727,9.1899995803833,9.180000305175781,3424589.0,9.180000305175781
2011-08-04,9.399999618530273,9.130000114440918,9.130000114440918,9.380000114440918,4556813.0,9.380000114440918
2011-08-05,9.170000076293945,8.779999732971191,9.100000381469727,8.800000190734863,6151311.0,8.800000190734863
2011-08-08,8.680000305175781,7.920000076293945,8.680000305175781,7.980000019073486,7686689.0,7.980000019073486
2011-08-09,8.079999923706055,7.380000114440918,7.699999809265137,8.010000228881836,5739458.0,8.010000228881836
2011-08-10,8.3100004196167,8.010000228881836,8.170000076293945,8.039999961853027,4682911.0,8.039999961853027
2011-08-11,8.15999984741211,7.650000095367432,7.71999979019165,8.140000343322754,3822022.0,8.140000343322754
2011-08-12,8.369999885559082,8.210000038146973,8.25,8.25,3754842.0,8.25
2011-08-15,8.479999542236328,8.300000190734863,8.329999923706055,8.430000305175781,3558087.0,8.430000305175781
2011-08-16,8.460000038146973,8.25,8.460000038146973,8.270000457763672,3159961.0,8.270000457763672
2011-08-17,8.300000190734863,8.15999984741211,8.260000228881836,8.210000038146973,2079666.0,8.210000038146973
2011-08-18,8.239999771118164,8.050000190734863,8.210000038146973,8.0600004196167,2791756.0,8.0600004196167
2011-08-19,8.0600004196167,7.699999809265137,7.900000095367432,8.050000190734863,4317114.0,8.050000190734863
2011-08-22,8.6899995803833,8.0,8.029999732971191,8.489999771118164,10163913.0,8.489999771118164
2011-08-23,8.65999984741211,8.300000190734863,8.449999809265137,8.489999771118164,10704741.0,8.489999771118164
2011-08-24,8.779999732971191,8.34000015258789,8.460000038146973,8.40999984741211,5661049.0,8.40999984741211
2011-08-25,8.449999809265137,8.199999809265137,8.399999618530273,8.4399995803833,5853917.0,8.4399995803833
2011-08-26,8.4399995803833,8.220000267028809,8.329999923706055,8.319999694824219,4199833.0,8.319999694824219
2011-08-29,8.289999961853027,8.050000190734863,8.279999732971191,8.0600004196167,3824308.0,8.0600004196167
2011-08-30,8.25,7.900000095367432,8.149999618530273,8.039999961853027,3276666.0,8.039999961853027
2011-08-31,8.100000381469727,7.829999923706055,8.0,7.929999828338623,2579601.0,7.929999828338623
2011-09-01,7.989999771118164,7.78000020980835,7.909999847412109,7.78000020980835,2509365.0,7.78000020980835
2011-09-02,7.78000020980835,7.480000019073486,7.730000019073486,7.53000020980835,4038745.0,7.53000020980835
2011-09-05,7.96999979019165,7.139999866485596,7.400000095367432,7.880000114440918,9770991.0,7.880000114440918
2011-09-06,7.96999979019165,7.690000057220459,7.75,7.880000114440918,5843381.0,7.880000114440918
2011-09-07,8.640000343322754,7.869999885559082,7.869999885559082,8.479999542236328,15639001.0,8.479999542236328
2011-09-08,8.489999771118164,7.929999828338623,8.3100004196167,8.069999694824219,18760396.0,8.069999694824219
2011-09-09,8.220000267028809,7.760000228881836,7.980000019073486,7.769999980926514,7260341.0,7.769999980926514
2011-09-13,7.699999809265137,7.420000076293945,7.699999809265137,7.519999980926514,3806727.0,7.519999980926514
2011-09-14,7.599999904632568,7.309999942779541,7.53000020980835,7.599999904632568,3434241.0,7.599999904632568
2011-09-15,7.679999828338623,7.53000020980835,7.650000095367432,7.570000171661377,2813364.0,7.570000171661377
2011-09-16,7.989999771118164,7.599999904632568,7.75,7.650000095367432,5674257.0,7.650000095367432
2011-09-19,7.650000095367432,7.380000114440918,7.650000095367432,7.389999866485596,3057828.0,7.389999866485596
2011-09-20,7.559999942779541,7.380000114440918,7.429999828338623,7.510000228881836,1892730.0,7.510000228881836
2011-09-21,7.71999979019165,7.400000095367432,7.519999980926514,7.71999979019165,4219574.0,7.71999979019165
2011-09-22,7.78000020980835,7.449999809265137,7.650000095367432,7.480000019073486,3740758.0,7.480000019073486
2011-09-23,7.53000020980835,7.210000038146973,7.380000114440918,7.380000114440918,3526040.0,7.380000114440918
2011-09-26,7.46999979019165,7.28000020980835,7.300000190734863,7.400000095367432,3034086.0,7.400000095367432
2011-09-27,7.670000076293945,7.360000133514404,7.440000057220459,7.489999771118164,5371056.0,7.489999771118164
2011-09-28,7.590000152587891,7.210000038146973,7.550000190734863,7.239999771118164,2648933.0,7.239999771118164
2011-09-29,7.269999980926514,6.860000133514404,7.21999979019165,6.880000114440918,2730778.0,6.880000114440918
2011-09-30,7.03000020980835,6.599999904632568,6.900000095367432,6.650000095367432,3670580.0,6.650000095367432
2011-10-10,6.760000228881836,6.539999961853027,6.699999809265137,6.610000133514404,1491604.0,6.610000133514404
2011-10-11,6.849999904632568,6.559999942779541,6.809999942779541,6.630000114440918,2124114.0,6.630000114440918
2011-10-12,6.940000057220459,6.449999809265137,6.599999904632568,6.929999828338623,3051325.0,6.929999828338623
2011-10-13,7.090000152587891,6.860000133514404,6.860000133514404,7.079999923706055,3169007.0,7.079999923706055
2011-10-14,7.110000133514404,6.900000095367432,7.050000190734863,7.010000228881836,3235380.0,7.010000228881836
2011-10-17,7.150000095367432,7.019999980926514,7.039999961853027,7.130000114440918,2895323.0,7.130000114440918
2011-10-18,7.21999979019165,7.050000190734863,7.070000171661377,7.090000152587891,6784333.0,7.090000152587891
2011-10-19,7.230000019073486,6.960000038146973,7.050000190734863,7.199999809265137,4924722.0,7.199999809265137
2011-10-20,7.28000020980835,7.0,7.260000228881836,7.210000038146973,7333175.0,7.210000038146973
2011-10-21,7.690000057220459,7.139999866485596,7.239999771118164,7.590000152587891,17497672.0,7.590000152587891
2011-10-24,7.670000076293945,7.300000190734863,7.489999771118164,7.639999866485596,17719249.0,7.639999866485596
2011-10-25,7.789999961853027,7.440000057220459,7.570000171661377,7.760000228881836,17809133.0,7.760000228881836
2011-10-26,7.960000038146973,7.480000019073486,7.699999809265137,7.489999771118164,14733904.0,7.489999771118164
2011-10-27,7.679999828338623,7.28000020980835,7.460000038146973,7.360000133514404,8177287.0,7.360000133514404
2011-10-28,7.5,7.300000190734863,7.400000095367432,7.449999809265137,6230766.0,7.449999809265137
2011-10-31,7.360000133514404,7.090000152587891,7.360000133514404,7.300000190734863,9317632.0,7.300000190734863
2011-11-01,7.28000020980835,7.119999885559082,7.210000038146973,7.199999809265137,6210742.0,7.199999809265137
2011-11-02,7.349999904632568,7.010000228881836,7.110000133514404,7.329999923706055,6117065.0,7.329999923706055
2011-11-03,7.429999828338623,7.25,7.349999904632568,7.269999980926514,8147611.0,7.269999980926514
2011-11-04,7.289999961853027,7.050000190734863,7.289999961853027,7.139999866485596,10211320.0,7.139999866485596
2011-11-07,7.25,7.050000190734863,7.110000133514404,7.179999828338623,6497018.0,7.179999828338623
2011-11-08,7.239999771118164,7.0,7.159999847412109,7.019999980926514,5866443.0,7.019999980926514
2011-11-09,7.139999866485596,6.929999828338623,7.03000020980835,7.119999885559082,4239008.0,7.119999885559082
2011-11-10,7.070000171661377,6.849999904632568,7.039999961853027,6.869999885559082,3914398.0,6.869999885559082
2011-11-11,6.960000038146973,6.829999923706055,6.860000133514404,6.860000133514404,2266744.0,6.860000133514404
2011-11-14,7.059999942779541,6.880000114440918,6.880000114440918,7.050000190734863,3513029.0,7.050000190734863
2011-11-15,7.170000076293945,7.050000190734863,7.050000190734863,7.150000095367432,4193661.0,7.150000095367432
2011-11-16,7.190000057220459,6.960000038146973,7.159999847412109,6.980000019073486,3493584.0,6.980000019073486
2011-11-17,7.050000190734863,6.869999885559082,6.980000019073486,6.920000076293945,2472955.0,6.920000076293945
2011-11-18,6.909999847412109,6.599999904632568,6.909999847412109,6.659999847412109,3080450.0,6.659999847412109
2011-11-21,6.840000152587891,6.650000095367432,6.699999809265137,6.78000020980835,2444261.0,6.78000020980835
2011-11-22,6.809999942779541,6.579999923706055,6.699999809265137,6.769999980926514,1894738.0,6.769999980926514
2011-11-23,6.829999923706055,6.639999866485596,6.75,6.670000076293945,1299356.0,6.670000076293945
2011-11-24,6.659999847412109,6.53000020980835,6.610000133514404,6.599999904632568,1466588.0,6.599999904632568
2011-11-25,6.710000038146973,6.599999904632568,6.619999885559082,6.650000095367432,1537172.0,6.650000095367432
2011-11-28,6.650000095367432,5.989999771118164,6.579999923706055,6.159999847412109,9195385.0,6.159999847412109
2011-11-29,6.159999847412109,5.949999809265137,6.090000152587891,6.150000095367432,5947757.0,6.150000095367432
2011-11-30,6.769999980926514,6.03000020980835,6.099999904632568,6.769999980926514,13736725.0,6.769999980926514
2011-12-01,6.769999980926514,6.769999980926514,6.769999980926514,6.769999980926514,0.0,6.769999980926514
2011-12-02,6.769999980926514,6.769999980926514,6.769999980926514,6.769999980926514,0.0,6.769999980926514
2011-12-05,6.840000152587891,6.099999904632568,6.840000152587891,6.420000076293945,7406729.0,6.420000076293945
2011-12-06,6.440000057220459,6.130000114440918,6.28000020980835,6.269999980926514,3168200.0,6.269999980926514
2011-12-07,6.320000171661377,6.03000020980835,6.239999771118164,6.269999980926514,2909645.0,6.269999980926514
2011-12-08,6.429999828338623,6.019999980926514,6.269999980926514,6.269999980926514,5482164.0,6.269999980926514
2011-12-09,6.239999771118164,6.090000152587891,6.150000095367432,6.170000076293945,2045170.0,6.170000076293945
2011-12-12,6.21999979019165,6.03000020980835,6.170000076293945,6.170000076293945,2025641.0,6.170000076293945
2011-12-13,6.269999980926514,5.980000019073486,6.179999828338623,6.059999942779541,3733859.0,6.059999942779541
2011-12-14,6.059999942779541,5.579999923706055,6.0,5.599999904632568,3854486.0,5.599999904632568
2011-12-15,5.53000020980835,5.199999809265137,5.510000228881836,5.21999979019165,3949700.0,5.21999979019165
2011-12-16,5.389999866485596,5.159999847412109,5.21999979019165,5.380000114440918,2611421.0,5.380000114440918
2011-12-19,5.380000114440918,5.230000019073486,5.369999885559082,5.360000133514404,1274489.0,5.360000133514404
2011-12-20,5.550000190734863,5.320000171661377,5.360000133514404,5.429999828338623,1611725.0,5.429999828338623
2011-12-21,5.53000020980835,5.179999828338623,5.480000019073486,5.199999809265137,1845700.0,5.199999809265137
2011-12-22,5.230000019073486,4.800000190734863,5.130000114440918,5.03000020980835,3069503.0,5.03000020980835
2011-12-23,5.340000152587891,4.929999828338623,5.03000020980835,5.300000190734863,3435405.0,5.300000190734863
2011-12-26,5.510000228881836,5.230000019073486,5.28000020980835,5.389999866485596,2697402.0,5.389999866485596
2011-12-27,5.369999885559082,5.179999828338623,5.340000152587891,5.239999771118164,1404200.0,5.239999771118164
2011-12-28,5.239999771118164,4.989999771118164,5.159999847412109,5.119999885559082,2488315.0,5.119999885559082
2011-12-29,5.170000076293945,5.010000228881836,5.079999923706055,5.150000095367432,922770.0,5.150000095367432
2011-12-30,5.25,5.139999866485596,5.150000095367432,5.159999847412109,1723926.0,5.159999847412109
2012-01-04,5.239999771118164,5.0,5.199999809265137,5.03000020980835,1618491.0,5.03000020980835
2012-01-05,5.050000190734863,4.639999866485596,5.010000228881836,4.739999771118164,1740565.0,4.739999771118164
2012-01-06,4.800000190734863,4.659999847412109,4.699999809265137,4.769999980926514,927586.0,4.769999980926514
2012-01-09,5.050000190734863,4.760000228881836,4.829999923706055,5.019999980926514,2260430.0,5.019999980926514
2012-01-10,5.25,4.989999771118164,5.019999980926514,5.190000057220459,4248727.0,5.190000057220459
2012-01-11,5.21999979019165,5.139999866485596,5.170000076293945,5.199999809265137,2442988.0,5.199999809265137
2012-01-12,5.5,5.159999847412109,5.199999809265137,5.269999980926514,3420975.0,5.269999980926514
2012-01-13,5.289999961853027,5.010000228881836,5.269999980926514,5.079999923706055,2144034.0,5.079999923706055
2012-01-16,5.139999866485596,4.989999771118164,5.059999942779541,5.0,1161818.0,5.0
2012-01-17,5.269999980926514,4.96999979019165,4.96999979019165,5.239999771118164,1867833.0,5.239999771118164
2012-01-18,5.309999942779541,5.099999904632568,5.239999771118164,5.139999866485596,1405826.0,5.139999866485596
2012-01-19,5.429999828338623,5.079999923706055,5.119999885559082,5.260000228881836,3181611.0,5.260000228881836
2012-01-20,5.369999885559082,5.21999979019165,5.269999980926514,5.320000171661377,2052991.0,5.320000171661377
2012-01-30,5.369999885559082,5.260000228881836,5.320000171661377,5.289999961853027,1195217.0,5.289999961853027
2012-01-31,5.289999961853027,5.139999866485596,5.239999771118164,5.230000019073486,1019974.0,5.230000019073486
2012-02-01,5.309999942779541,5.170000076293945,5.230000019073486,5.239999771118164,1137702.0,5.239999771118164
2012-02-02,5.340000152587891,5.210000038146973,5.239999771118164,5.329999923706055,1019174.0,5.329999923706055
2012-02-03,5.449999809265137,5.289999961853027,5.329999923706055,5.400000095367432,1927065.0,5.400000095367432
2012-02-06,5.489999771118164,5.400000095367432,5.429999828338623,5.480000019073486,2307505.0,5.480000019073486
2012-02-07,5.449999809265137,5.289999961853027,5.449999809265137,5.340000152587891,1784808.0,5.340000152587891
2012-02-08,5.599999904632568,5.289999961853027,5.320000171661377,5.53000020980835,3535900.0,5.53000020980835
2012-02-09,5.579999923706055,5.480000019073486,5.53000020980835,5.550000190734863,3050144.0,5.550000190734863
2012-02-10,5.769999980926514,5.519999980926514,5.570000171661377,5.710000038146973,4591619.0,5.710000038146973
2012-02-13,5.929999828338623,5.610000133514404,5.699999809265137,5.860000133514404,4874093.0,5.860000133514404
2012-02-14,5.980000019073486,5.75,5.849999904632568,5.849999904632568,3418309.0,5.849999904632568
2012-02-15,5.880000114440918,5.769999980926514,5.809999942779541,5.860000133514404,3524539.0,5.860000133514404
2012-02-16,5.949999809265137,5.760000228881836,5.809999942779541,5.829999923706055,3058232.0,5.829999923706055
2012-02-17,5.880000114440918,5.739999771118164,5.880000114440918,5.800000190734863,1446947.0,5.800000190734863
2012-02-20,5.900000095367432,5.78000020980835,5.880000114440918,5.800000190734863,2195052.0,5.800000190734863
2012-02-21,5.900000095367432,5.690000057220459,5.789999961853027,5.880000114440918,1899072.0,5.880000114440918
2012-02-22,6.429999828338623,5.940000057220459,5.980000019073486,6.170000076293945,6473085.0,6.170000076293945
2012-02-23,6.159999847412109,6.019999980926514,6.119999885559082,6.150000095367432,2866805.0,6.150000095367432
2012-02-24,6.210000038146973,6.070000171661377,6.110000133514404,6.190000057220459,3326777.0,6.190000057220459
2012-02-27,6.320000171661377,6.150000095367432,6.25,6.25,3403353.0,6.25
2012-02-28,6.260000228881836,6.039999961853027,6.260000228881836,6.199999809265137,3003781.0,6.199999809265137
2012-02-29,6.769999980926514,6.230000019073486,6.380000114440918,6.269999980926514,8150741.0,6.269999980926514
2012-03-01,6.25,6.099999904632568,6.119999885559082,6.159999847412109,4374243.0,6.159999847412109
2012-03-02,6.269999980926514,6.110000133514404,6.110000133514404,6.260000228881836,3186064.0,6.260000228881836
2012-03-05,6.289999961853027,6.170000076293945,6.260000228881836,6.260000228881836,3916733.0,6.260000228881836
2012-03-06,6.260000228881836,6.019999980926514,6.21999979019165,6.119999885559082,4069064.0,6.119999885559082
2012-03-07,6.170000076293945,6.03000020980835,6.039999961853027,6.110000133514404,2679212.0,6.110000133514404
2012-03-08,6.239999771118164,6.090000152587891,6.099999904632568,6.210000038146973,2589719.0,6.210000038146973
2012-03-09,6.300000190734863,6.150000095367432,6.170000076293945,6.25,3005431.0,6.25
2012-03-12,6.460000038146973,6.150000095367432,6.25,6.409999847412109,4415119.0,6.409999847412109
2012-03-13,6.610000133514404,6.360000133514404,6.5,6.5,6194179.0,6.5
2012-03-14,6.519999980926514,6.070000171661377,6.5,6.099999904632568,6003337.0,6.099999904632568
2012-03-15,6.139999866485596,5.760000228881836,6.039999961853027,5.940000057220459,4485628.0,5.940000057220459
2012-03-16,6.03000020980835,5.849999904632568,5.940000057220459,5.989999771118164,3303400.0,5.989999771118164
2012-03-19,6.190000057220459,5.929999828338623,6.190000057220459,6.139999866485596,3630007.0,6.139999866485596
2012-03-20,6.139999866485596,5.940000057220459,6.139999866485596,5.949999809265137,3424051.0,5.949999809265137
2012-03-21,6.050000190734863,5.849999904632568,6.03000020980835,5.989999771118164,1377334.0,5.989999771118164
2012-03-22,6.03000020980835,5.909999847412109,5.989999771118164,6.019999980926514,1366465.0,6.019999980926514
2012-03-23,5.96999979019165,5.789999961853027,5.96999979019165,5.869999885559082,1575696.0,5.869999885559082
2012-03-26,5.869999885559082,5.690000057220459,5.800000190734863,5.78000020980835,1325562.0,5.78000020980835
2012-03-27,5.829999923706055,5.659999847412109,5.829999923706055,5.699999809265137,994499.0,5.699999809265137
2012-03-28,5.699999809265137,5.309999942779541,5.670000076293945,5.329999923706055,2096499.0,5.329999923706055
2012-03-29,5.380000114440918,5.050000190734863,5.329999923706055,5.190000057220459,2499280.0,5.190000057220459
2012-03-30,5.230000019073486,5.059999942779541,5.190000057220459,5.159999847412109,1111562.0,5.159999847412109
2012-04-05,5.329999923706055,5.099999904632568,5.179999828338623,5.300000190734863,1394889.0,5.300000190734863
2012-04-06,5.349999904632568,5.210000038146973,5.320000171661377,5.309999942779541,2435985.0,5.309999942779541
2012-04-09,5.300000190734863,5.21999979019165,5.289999961853027,5.239999771118164,1185846.0,5.239999771118164
2012-04-10,5.269999980926514,5.050000190734863,5.230000019073486,5.269999980926514,1231404.0,5.269999980926514
2012-04-11,5.670000076293945,5.199999809265137,5.269999980926514,5.579999923706055,4863914.0,5.579999923706055
2012-04-12,5.679999828338623,5.480000019073486,5.559999942779541,5.659999847412109,3350391.0,5.659999847412109
2012-04-13,5.789999961853027,5.519999980926514,5.659999847412109,5.730000019073486,2413619.0,5.730000019073486
2012-04-16,5.920000076293945,5.619999885559082,5.699999809265137,5.820000171661377,3318045.0,5.820000171661377
2012-04-17,5.920000076293945,5.630000114440918,5.920000076293945,5.730000019073486,2137131.0,5.730000019073486
2012-04-18,5.829999923706055,5.659999847412109,5.659999847412109,5.789999961853027,2981223.0,5.789999961853027
2012-04-19,5.829999923706055,5.699999809265137,5.78000020980835,5.769999980926514,1769090.0,5.769999980926514
2012-04-20,6.03000020980835,5.769999980926514,5.769999980926514,5.889999866485596,3742522.0,5.889999866485596
2012-04-23,5.909999847412109,5.710000038146973,5.820000171661377,5.710000038146973,2704809.0,5.710000038146973
2012-04-24,5.800000190734863,5.389999866485596,5.670000076293945,5.599999904632568,1998878.0,5.599999904632568
2012-04-25,5.659999847412109,5.440000057220459,5.599999904632568,5.559999942779541,7434203.0,5.559999942779541
2012-04-26,5.559999942779541,5.369999885559082,5.519999980926514,5.460000038146973,4583927.0,5.460000038146973
2012-04-27,5.53000020980835,5.400000095367432,5.449999809265137,5.46999979019165,2332919.0,5.46999979019165
2012-05-02,5.550000190734863,5.380000114440918,5.53000020980835,5.489999771118164,2541962.0,5.489999771118164
2012-05-03,5.570000171661377,5.449999809265137,5.449999809265137,5.519999980926514,2141130.0,5.519999980926514
2012-05-04,5.559999942779541,5.429999828338623,5.539999961853027,5.550000190734863,2239451.0,5.550000190734863
2012-05-07,5.539999961853027,5.440000057220459,5.5,5.510000228881836,1442152.0,5.510000228881836
2012-05-08,5.820000171661377,5.449999809265137,5.5,5.739999771118164,4975817.0,5.739999771118164
2012-05-09,5.739999771118164,5.739999771118164,5.739999771118164,5.739999771118164,0.0,5.739999771118164
2012-05-10,6.309999942779541,6.309999942779541,6.309999942779541,6.309999942779541,4314704.0,6.309999942779541
2012-05-11,6.309999942779541,5.889999866485596,6.309999942779541,5.909999847412109,13585362.0,5.909999847412109
2012-05-14,5.960000038146973,5.75,5.880000114440918,5.860000133514404,4812039.0,5.860000133514404
2012-05-15,6.050000190734863,5.730000019073486,5.730000019073486,6.0,5531901.0,6.0
2012-05-16,6.03000020980835,5.829999923706055,5.949999809265137,5.829999923706055,2859555.0,5.829999923706055
2012-05-17,5.929999828338623,5.769999980926514,5.829999923706055,5.880000114440918,2602120.0,5.880000114440918
2012-05-18,6.119999885559082,5.820000171661377,5.860000133514404,5.929999828338623,4530942.0,5.929999828338623
2012-05-21,5.960000038146973,5.730000019073486,5.949999809265137,5.820000171661377,2151363.0,5.820000171661377
2012-05-22,5.920000076293945,5.699999809265137,5.699999809265137,5.820000171661377,1755331.0,5.820000171661377
2012-05-23,5.820000171661377,5.820000171661377,5.820000171661377,5.820000171661377,0.0,5.820000171661377
2012-05-24,5.860000133514404,5.71999979019165,5.769999980926514,5.75,1642451.0,5.75
2012-05-25,5.78000020980835,5.409999847412109,5.699999809265137,5.460000038146973,3400542.0,5.460000038146973
2012-05-28,5.519999980926514,5.369999885559082,5.429999828338623,5.519999980926514,1879027.0,5.519999980926514
2012-05-29,6.070000171661377,5.5,5.53000020980835,6.070000171661377,5996673.0,6.070000171661377
2012-05-30,6.21999979019165,5.940000057220459,6.010000228881836,6.070000171661377,5412395.0,6.070000171661377
2012-05-31,6.110000133514404,5.909999847412109,6.019999980926514,5.929999828338623,3203731.0,5.929999828338623
2012-06-01,6.420000076293945,5.949999809265137,5.949999809265137,6.090000152587891,7605955.0,6.090000152587891
2012-06-04,6.059999942779541,5.710000038146973,5.940000057220459,6.050000190734863,4090511.0,6.050000190734863
2012-06-05,6.159999847412109,5.929999828338623,6.039999961853027,6.0,3349721.0,6.0
2012-06-06,6.289999961853027,5.940000057220459,5.96999979019165,6.210000038146973,5761094.0,6.210000038146973
2012-06-07,6.829999923706055,6.260000228881836,6.329999923706055,6.679999828338623,15365402.0,6.679999828338623
2012-06-08,6.730000019073486,6.5,6.510000228881836,6.550000190734863,7316921.0,6.550000190734863
2012-06-11,6.630000114440918,6.28000020980835,6.5,6.599999904632568,5329627.0,6.599999904632568
2012-06-12,6.510000228881836,6.25,6.489999771118164,6.309999942779541,5051669.0,6.309999942779541
2012-06-13,6.489999771118164,6.179999828338623,6.300000190734863,6.429999828338623,5014133.0,6.429999828338623
2012-06-14,6.510000228881836,6.289999961853027,6.400000095367432,6.320000171661377,3361736.0,6.320000171661377
2012-06-15,6.449999809265137,6.25,6.309999942779541,6.320000171661377,3260966.0,6.320000171661377
2012-06-18,6.449999809265137,6.300000190734863,6.320000171661377,6.409999847412109,2736015.0,6.409999847412109
2012-06-19,6.449999809265137,6.190000057220459,6.380000114440918,6.230000019073486,3762686.0,6.230000019073486
2012-06-20,6.300000190734863,6.190000057220459,6.239999771118164,6.260000228881836,1820886.0,6.260000228881836
2012-06-21,6.260000228881836,6.070000171661377,6.260000228881836,6.119999885559082,2275774.0,6.119999885559082
2012-06-25,6.170000076293945,5.960000038146973,6.079999923706055,5.96999979019165,1199242.0,5.96999979019165
2012-06-26,6.170000076293945,5.900000095367432,5.909999847412109,6.119999885559082,2104750.0,6.119999885559082
2012-06-27,6.239999771118164,5.909999847412109,6.119999885559082,5.949999809265137,2248129.0,5.949999809265137
2012-06-28,6.050000190734863,5.800000190734863,5.949999809265137,5.820000171661377,2028029.0,5.820000171661377
2012-06-29,6.0,5.690000057220459,5.840000152587891,5.980000019073486,1388051.0,5.980000019073486
2012-07-02,6.190000057220459,5.929999828338623,5.989999771118164,6.110000133514404,1684198.0,6.110000133514404
2012-07-03,6.199999809265137,6.050000190734863,6.050000190734863,6.139999866485596,1211570.0,6.139999866485596
2012-07-04,6.360000133514404,5.989999771118164,6.139999866485596,6.059999942779541,1515807.0,6.059999942779541
2012-07-05,6.03000020980835,5.849999904632568,5.989999771118164,5.860000133514404,1348188.0,5.860000133514404
2012-07-06,6.079999923706055,5.829999923706055,5.860000133514404,6.019999980926514,1231627.0,6.019999980926514
2012-07-09,6.019999980926514,5.710000038146973,6.019999980926514,5.739999771118164,1741184.0,5.739999771118164
2012-07-10,5.800000190734863,5.630000114440918,5.679999828338623,5.739999771118164,920401.0,5.739999771118164
2012-07-11,5.809999942779541,5.679999828338623,5.679999828338623,5.760000228881836,448894.0,5.760000228881836
2012-07-12,5.880000114440918,5.699999809265137,5.760000228881836,5.820000171661377,1262506.0,5.820000171661377
2012-07-13,5.829999923706055,5.71999979019165,5.800000190734863,5.769999980926514,780289.0,5.769999980926514
2012-07-16,5.75,5.190000057220459,5.75,5.190000057220459,4157895.0,5.190000057220459
2012-07-17,5.190000057220459,4.820000171661377,5.190000057220459,5.019999980926514,2860297.0,5.019999980926514
2012-07-18,5.03000020980835,4.849999904632568,4.940000057220459,5.010000228881836,1261666.0,5.010000228881836
2012-07-19,5.21999979019165,4.960000038146973,5.0,5.179999828338623,1907814.0,5.179999828338623
2012-07-20,5.21999979019165,5.110000133514404,5.199999809265137,5.179999828338623,1220945.0,5.179999828338623
2012-07-23,5.179999828338623,5.03000020980835,5.179999828338623,5.059999942779541,1029567.0,5.059999942779541
2012-07-24,5.170000076293945,5.0,5.010000228881836,5.119999885559082,671249.0,5.119999885559082
2012-07-25,5.119999885559082,4.960000038146973,5.119999885559082,4.96999979019165,1710815.0,4.96999979019165
2012-07-26,5.099999904632568,4.900000095367432,5.099999904632568,4.909999847412109,1871348.0,4.909999847412109
2012-07-27,4.929999828338623,4.699999809265137,4.909999847412109,4.820000171661377,1644898.0,4.820000171661377
2012-07-30,4.820000171661377,4.820000171661377,4.820000171661377,4.820000171661377,0.0,4.820000171661377
2012-07-31,4.820000171661377,4.820000171661377,4.820000171661377,4.820000171661377,0.0,4.820000171661377
2012-08-01,4.820000171661377,4.820000171661377,4.820000171661377,4.820000171661377,0.0,4.820000171661377
2012-08-02,4.820000171661377,4.820000171661377,4.820000171661377,4.820000171661377,0.0,4.820000171661377
2012-08-03,4.820000171661377,4.820000171661377,4.820000171661377,4.820000171661377,0.0,4.820000171661377
2012-08-06,4.820000171661377,4.820000171661377,4.820000171661377,4.820000171661377,0.0,4.820000171661377
2012-08-07,4.820000171661377,4.820000171661377,4.820000171661377,4.820000171661377,0.0,4.820000171661377
2012-08-08,4.820000171661377,4.820000171661377,4.820000171661377,4.820000171661377,0.0,4.820000171661377
2012-08-09,4.820000171661377,4.820000171661377,4.820000171661377,4.820000171661377,0.0,4.820000171661377
2012-08-10,4.820000171661377,4.820000171661377,4.820000171661377,4.820000171661377,0.0,4.820000171661377
2012-08-13,4.820000171661377,4.820000171661377,4.820000171661377,4.820000171661377,0.0,4.820000171661377
2012-08-14,4.820000171661377,4.820000171661377,4.820000171661377,4.820000171661377,0.0,4.820000171661377
2012-08-15,4.820000171661377,4.820000171661377,4.820000171661377,4.820000171661377,0.0,4.820000171661377
2012-08-16,4.820000171661377,4.820000171661377,4.820000171661377,4.820000171661377,0.0,4.820000171661377
2012-08-17,4.820000171661377,4.820000171661377,4.820000171661377,4.820000171661377,0.0,4.820000171661377
2012-08-20,4.820000171661377,4.820000171661377,4.820000171661377,4.820000171661377,0.0,4.820000171661377
2012-08-21,4.820000171661377,4.820000171661377,4.820000171661377,4.820000171661377,0.0,4.820000171661377
2012-08-22,4.820000171661377,4.820000171661377,4.820000171661377,4.820000171661377,0.0,4.820000171661377
2012-08-23,4.820000171661377,4.820000171661377,4.820000171661377,4.820000171661377,0.0,4.820000171661377
2012-08-24,4.820000171661377,4.820000171661377,4.820000171661377,4.820000171661377,0.0,4.820000171661377
2012-08-27,4.820000171661377,4.820000171661377,4.820000171661377,4.820000171661377,0.0,4.820000171661377
2012-08-28,4.820000171661377,4.820000171661377,4.820000171661377,4.820000171661377,0.0,4.820000171661377
2012-08-29,4.820000171661377,4.820000171661377,4.820000171661377,4.820000171661377,0.0,4.820000171661377
2012-08-30,4.820000171661377,4.820000171661377,4.820000171661377,4.820000171661377,0.0,4.820000171661377
2012-08-31,4.820000171661377,4.820000171661377,4.820000171661377,4.820000171661377,0.0,4.820000171661377
2012-09-03,4.820000171661377,4.820000171661377,4.820000171661377,4.820000171661377,0.0,4.820000171661377
2012-09-04,4.820000171661377,4.820000171661377,4.820000171661377,4.820000171661377,0.0,4.820000171661377
2012-09-05,5.300000190734863,5.300000190734863,5.300000190734863,5.300000190734863,2251702.0,5.300000190734863
2012-09-06,5.679999828338623,5.320000171661377,5.489999771118164,5.400000095367432,11804228.0,5.400000095367432
2012-09-07,5.53000020980835,5.199999809265137,5.230000019073486,5.400000095367432,12102505.0,5.400000095367432
2012-09-10,5.340000152587891,5.230000019073486,5.340000152587891,5.300000190734863,6334657.0,5.300000190734863
2012-09-11,5.269999980926514,5.059999942779541,5.239999771118164,5.079999923706055,7860553.0,5.079999923706055
2012-09-12,5.179999828338623,5.090000152587891,5.110000133514404,5.159999847412109,4220904.0,5.159999847412109
2012-09-13,5.179999828338623,4.980000019073486,5.119999885559082,4.989999771118164,3234252.0,4.989999771118164
2012-09-14,5.099999904632568,5.0,5.019999980926514,5.039999961853027,2686117.0,5.039999961853027
2012-09-17,5.059999942779541,4.840000152587891,5.0,4.840000152587891,2376600.0,4.840000152587891
2012-09-18,4.940000057220459,4.809999942779541,4.880000114440918,4.860000133514404,1498841.0,4.860000133514404
2012-09-19,4.920000076293945,4.840000152587891,4.860000133514404,4.920000076293945,1199503.0,4.920000076293945
2012-09-20,4.949999809265137,4.800000190734863,4.920000076293945,4.840000152587891,1726640.0,4.840000152587891
2012-09-21,4.840000152587891,4.670000076293945,4.840000152587891,4.679999828338623,1746791.0,4.679999828338623
2012-09-24,4.699999809265137,4.5,4.679999828338623,4.670000076293945,1830677.0,4.670000076293945
2012-09-25,4.699999809265137,4.579999923706055,4.670000076293945,4.679999828338623,1038089.0,4.679999828338623
2012-09-26,4.650000095367432,4.460000038146973,4.650000095367432,4.480000019073486,1435518.0,4.480000019073486
2012-09-27,4.690000057220459,4.420000076293945,4.46999979019165,4.630000114440918,2851507.0,4.630000114440918
2012-09-28,4.980000019073486,4.630000114440918,4.630000114440918,4.849999904632568,4115659.0,4.849999904632568
2012-10-08,4.840000152587891,4.739999771118164,4.800000190734863,4.809999942779541,1485977.0,4.809999942779541
2012-10-09,4.949999809265137,4.800000190734863,4.880000114440918,4.920000076293945,2440229.0,4.920000076293945
2012-10-10,4.960000038146973,4.849999904632568,4.909999847412109,4.909999847412109,1975591.0,4.909999847412109
2012-10-11,4.900000095367432,4.789999961853027,4.900000095367432,4.789999961853027,1615482.0,4.789999961853027
2012-10-12,4.940000057220459,4.78000020980835,4.800000190734863,4.929999828338623,2893123.0,4.929999828338623
2012-10-15,4.940000057220459,4.789999961853027,4.909999847412109,4.849999904632568,1658172.0,4.849999904632568
2012-10-16,5.039999961853027,4.800000190734863,4.849999904632568,5.0,3705296.0,5.0
2012-10-17,5.070000171661377,4.940000057220459,5.0,4.980000019073486,2588099.0,4.980000019073486
2012-10-18,5.039999961853027,4.900000095367432,5.0,5.039999961853027,2224812.0,5.039999961853027
2012-10-19,5.03000020980835,4.960000038146973,5.010000228881836,4.989999771118164,1424580.0,4.989999771118164
2012-10-22,5.019999980926514,4.949999809265137,4.960000038146973,4.980000019073486,1361692.0,4.980000019073486
2012-10-23,5.059999942779541,4.940000057220459,5.0,4.96999979019165,1670072.0,4.96999979019165
2012-10-24,5.050000190734863,4.900000095367432,4.949999809265137,5.039999961853027,1894033.0,5.039999961853027
2012-10-25,5.059999942779541,4.889999866485596,5.039999961853027,4.900000095367432,986310.0,4.900000095367432
2012-10-26,4.940000057220459,4.710000038146973,4.889999866485596,4.78000020980835,1425930.0,4.78000020980835
2012-10-29,4.800000190734863,4.639999866485596,4.760000228881836,4.639999866485596,1344100.0,4.639999866485596
2012-10-30,4.679999828338623,4.599999904632568,4.670000076293945,4.639999866485596,670752.0,4.639999866485596
2012-10-31,4.679999828338623,4.599999904632568,4.619999885559082,4.659999847412109,590739.0,4.659999847412109
2012-11-01,4.760000228881836,4.650000095367432,4.670000076293945,4.739999771118164,1087714.0,4.739999771118164
2012-11-02,4.769999980926514,4.710000038146973,4.71999979019165,4.75,1112891.0,4.75
2012-11-05,4.769999980926514,4.710000038146973,4.75,4.739999771118164,1135075.0,4.739999771118164
2012-11-06,4.739999771118164,4.599999904632568,4.71999979019165,4.670000076293945,1051926.0,4.670000076293945
2012-11-07,4.679999828338623,4.619999885559082,4.630000114440918,4.639999866485596,768810.0,4.639999866485596
2012-11-08,4.639999866485596,4.440000057220459,4.619999885559082,4.460000038146973,1238646.0,4.460000038146973
2012-11-09,4.480000019073486,4.420000076293945,4.460000038146973,4.460000038146973,685449.0,4.460000038146973
2012-11-12,4.519999980926514,4.449999809265137,4.449999809265137,4.489999771118164,831705.0,4.489999771118164
2012-11-13,4.550000190734863,4.429999828338623,4.489999771118164,4.449999809265137,761054.0,4.449999809265137
2012-11-14,4.489999771118164,4.360000133514404,4.489999771118164,4.420000076293945,661538.0,4.420000076293945
2012-11-15,4.400000095367432,4.230000019073486,4.400000095367432,4.230000019073486,1020799.0,4.230000019073486
2012-11-16,4.269999980926514,4.179999828338623,4.230000019073486,4.239999771118164,1072716.0,4.239999771118164
2012-11-19,4.360000133514404,4.230000019073486,4.269999980926514,4.329999923706055,689701.0,4.329999923706055
2012-11-20,4.360000133514404,4.269999980926514,4.340000152587891,4.269999980926514,708120.0,4.269999980926514
2012-11-21,4.340000152587891,4.230000019073486,4.25,4.329999923706055,430189.0,4.329999923706055
2012-11-22,4.340000152587891,4.260000228881836,4.329999923706055,4.260000228881836,581100.0,4.260000228881836
2012-11-23,4.309999942779541,4.199999809265137,4.199999809265137,4.269999980926514,330266.0,4.269999980926514
2012-11-26,4.320000171661377,4.239999771118164,4.25,4.239999771118164,467465.0,4.239999771118164
2012-11-27,4.25,3.950000047683716,4.210000038146973,3.990000009536743,1189799.0,3.990000009536743
2012-11-28,4.019999980926514,3.8399999141693115,3.950000047683716,3.8499999046325684,531900.0,3.8499999046325684
2012-11-29,3.9000000953674316,3.819999933242798,3.8499999046325684,3.8399999141693115,425800.0,3.8399999141693115
2012-11-30,3.890000104904175,3.799999952316284,3.809999942779541,3.890000104904175,477673.0,3.890000104904175
2012-12-03,4.079999923706055,3.8399999141693115,3.9000000953674316,3.9200000762939453,1362386.0,3.9200000762939453
2012-12-04,4.039999961853027,3.9000000953674316,3.9200000762939453,4.0,2549570.0,4.0
2012-12-05,4.150000095367432,3.9600000381469727,3.9600000381469727,4.119999885559082,2131457.0,4.119999885559082
2012-12-06,4.150000095367432,4.039999961853027,4.099999904632568,4.039999961853027,1236320.0,4.039999961853027
2012-12-07,4.170000076293945,4.010000228881836,4.039999961853027,4.139999866485596,1747316.0,4.139999866485596
2012-12-10,4.230000019073486,4.090000152587891,4.130000114440918,4.199999809265137,2129188.0,4.199999809265137
2012-12-11,4.239999771118164,4.159999847412109,4.170000076293945,4.21999979019165,1453450.0,4.21999979019165
2012-12-12,4.619999885559082,4.199999809265137,4.210000038146973,4.28000020980835,3233969.0,4.28000020980835
2012-12-13,4.260000228881836,4.110000133514404,4.260000228881836,4.130000114440918,1548369.0,4.130000114440918
2012-12-14,4.289999961853027,4.110000133514404,4.119999885559082,4.260000228881836,3241181.0,4.260000228881836
2012-12-17,4.320000171661377,4.230000019073486,4.25,4.289999961853027,1754965.0,4.289999961853027
2012-12-18,4.320000171661377,4.25,4.300000190734863,4.269999980926514,1295882.0,4.269999980926514
2012-12-19,4.300000190734863,4.210000038146973,4.28000020980835,4.21999979019165,1189158.0,4.21999979019165
2012-12-20,4.269999980926514,4.139999866485596,4.230000019073486,4.210000038146973,1039856.0,4.210000038146973
2012-12-21,4.230000019073486,4.139999866485596,4.199999809265137,4.170000076293945,1283506.0,4.170000076293945
2012-12-24,4.230000019073486,4.139999866485596,4.170000076293945,4.199999809265137,1020401.0,4.199999809265137
2012-12-25,4.289999961853027,4.179999828338623,4.199999809265137,4.260000228881836,2499802.0,4.260000228881836
2012-12-26,4.349999904632568,4.239999771118164,4.239999771118164,4.349999904632568,2072402.0,4.349999904632568
2012-12-27,4.429999828338623,4.309999942779541,4.360000133514404,4.340000152587891,2049736.0,4.340000152587891
2012-12-28,4.400000095367432,4.309999942779541,4.329999923706055,4.369999885559082,1826679.0,4.369999885559082
2012-12-31,4.489999771118164,4.320000171661377,4.440000057220459,4.360000133514404,1954683.0,4.360000133514404
2013-01-04,4.420000076293945,4.239999771118164,4.360000133514404,4.269999980926514,2638680.0,4.269999980926514
2013-01-07,4.380000114440918,4.25,4.28000020980835,4.360000133514404,2276973.0,4.360000133514404
2013-01-08,4.429999828338623,4.320000171661377,4.340000152587891,4.429999828338623,3108656.0,4.429999828338623
2013-01-09,4.53000020980835,4.389999866485596,4.429999828338623,4.460000038146973,3772274.0,4.460000038146973
2013-01-10,4.550000190734863,4.420000076293945,4.460000038146973,4.53000020980835,2884037.0,4.53000020980835
2013-01-11,4.579999923706055,4.349999904632568,4.53000020980835,4.380000114440918,2742995.0,4.380000114440918
2013-01-14,4.489999771118164,4.28000020980835,4.28000020980835,4.480000019073486,2350432.0,4.480000019073486
2013-01-15,4.849999904632568,4.429999828338623,4.429999828338623,4.730000019073486,7953568.0,4.730000019073486
2013-01-16,4.800000190734863,4.610000133514404,4.730000019073486,4.679999828338623,5819587.0,4.679999828338623
2013-01-17,4.769999980926514,4.519999980926514,4.690000057220459,4.610000133514404,3150284.0,4.610000133514404
2013-01-18,4.679999828338623,4.579999923706055,4.630000114440918,4.659999847412109,2222249.0,4.659999847412109
2013-01-21,4.820000171661377,4.650000095367432,4.679999828338623,4.760000228881836,4582782.0,4.760000228881836
2013-01-22,4.760000228881836,4.599999904632568,4.760000228881836,4.630000114440918,2654782.0,4.630000114440918
2013-01-23,4.510000228881836,4.269999980926514,4.409999847412109,4.380000114440918,7924354.0,4.380000114440918
2013-01-24,4.380000114440918,4.199999809265137,4.329999923706055,4.230000019073486,4561828.0,4.230000019073486
2013-01-25,4.260000228881836,4.179999828338623,4.21999979019165,4.21999979019165,2857984.0,4.21999979019165
2013-01-28,4.269999980926514,4.150000095367432,4.21999979019165,4.260000228881836,3567858.0,4.260000228881836
2013-01-29,4.329999923706055,4.210000038146973,4.25,4.309999942779541,4076329.0,4.309999942779541
2013-01-30,4.300000190734863,4.199999809265137,4.289999961853027,4.25,3850400.0,4.25
2013-01-31,4.269999980926514,4.179999828338623,4.25,4.210000038146973,2846914.0,4.210000038146973
2013-02-01,4.230000019073486,4.150000095367432,4.210000038146973,4.21999979019165,2190224.0,4.21999979019165
2013-02-04,4.21999979019165,4.130000114440918,4.210000038146973,4.139999866485596,2501502.0,4.139999866485596
2013-02-05,4.190000057220459,4.110000133514404,4.150000095367432,4.179999828338623,1977247.0,4.179999828338623
2013-02-06,4.260000228881836,4.139999866485596,4.159999847412109,4.239999771118164,2893828.0,4.239999771118164
2013-02-07,4.269999980926514,4.210000038146973,4.210000038146973,4.230000019073486,2193112.0,4.230000019073486
2013-02-08,4.260000228881836,4.199999809265137,4.239999771118164,4.25,2523208.0,4.25
2013-02-18,4.340000152587891,4.230000019073486,4.260000228881836,4.320000171661377,5623030.0,4.320000171661377
2013-02-19,4.75,4.329999923706055,4.360000133514404,4.75,11376986.0,4.75
2013-02-20,5.070000171661377,4.650000095367432,4.789999961853027,4.929999828338623,21858646.0,4.929999828338623
2013-02-21,4.820000171661377,4.670000076293945,4.71999979019165,4.730000019073486,9531726.0,4.730000019073486
2013-02-22,4.699999809265137,4.429999828338623,4.690000057220459,4.550000190734863,7799284.0,4.550000190734863
2013-02-25,4.579999923706055,4.440000057220459,4.559999942779541,4.550000190734863,5028371.0,4.550000190734863
2013-02-26,5.010000228881836,4.489999771118164,4.5,4.929999828338623,19722950.0,4.929999828338623
2013-02-27,4.920000076293945,4.699999809265137,4.809999942779541,4.78000020980835,11226209.0,4.78000020980835
2013-02-28,5.260000228881836,4.71999979019165,4.760000228881836,5.179999828338623,19199453.0,5.179999828338623
2013-03-01,5.269999980926514,5.019999980926514,5.090000152587891,5.179999828338623,14975990.0,5.179999828338623
2013-03-04,5.199999809265137,4.869999885559082,5.099999904632568,5.099999904632568,9417546.0,5.099999904632568
2013-03-05,5.460000038146973,5.039999961853027,5.079999923706055,5.289999961853027,13268833.0,5.289999961853027
2013-03-06,5.340000152587891,5.150000095367432,5.21999979019165,5.289999961853027,8007562.0,5.289999961853027
2013-03-07,5.28000020980835,5.059999942779541,5.230000019073486,5.090000152587891,6252296.0,5.090000152587891
2013-03-08,5.21999979019165,4.980000019073486,5.070000171661377,5.03000020980835,3695084.0,5.03000020980835
2013-03-11,5.110000133514404,4.869999885559082,4.989999771118164,4.920000076293945,4050343.0,4.920000076293945
2013-03-12,4.960000038146973,4.650000095367432,4.920000076293945,4.75,4689837.0,4.75
2013-03-13,4.869999885559082,4.619999885559082,4.630000114440918,4.860000133514404,4855471.0,4.860000133514404
2013-03-14,4.920000076293945,4.760000228881836,4.809999942779541,4.860000133514404,3263018.0,4.860000133514404
2013-03-15,4.929999828338623,4.760000228881836,4.800000190734863,4.809999942779541,2359274.0,4.809999942779541
2013-03-18,4.860000133514404,4.619999885559082,4.78000020980835,4.670000076293945,2887746.0,4.670000076293945
2013-03-19,4.699999809265137,4.550000190734863,4.699999809265137,4.659999847412109,2513556.0,4.659999847412109
2013-03-20,4.820000171661377,4.599999904632568,4.650000095367432,4.789999961853027,3305604.0,4.789999961853027
2013-03-21,4.869999885559082,4.75,4.78000020980835,4.849999904632568,4153924.0,4.849999904632568
2013-03-22,4.860000133514404,4.739999771118164,4.860000133514404,4.78000020980835,2537628.0,4.78000020980835
2013-03-25,4.849999904632568,4.670000076293945,4.760000228881836,4.829999923706055,3037038.0,4.829999923706055
2013-03-26,4.820000171661377,4.699999809265137,4.820000171661377,4.760000228881836,1940441.0,4.760000228881836
2013-03-27,4.789999961853027,4.670000076293945,4.71999979019165,4.710000038146973,1958719.0,4.710000038146973
2013-03-28,4.679999828338623,4.389999866485596,4.679999828338623,4.409999847412109,3643905.0,4.409999847412109
2013-03-29,4.449999809265137,4.369999885559082,4.440000057220459,4.400000095367432,2040044.0,4.400000095367432
2013-04-01,4.480000019073486,4.340000152587891,4.429999828338623,4.440000057220459,1980980.0,4.440000057220459
2013-04-02,4.489999771118164,4.360000133514404,4.460000038146973,4.380000114440918,1610603.0,4.380000114440918
2013-04-03,4.440000057220459,4.329999923706055,4.360000133514404,4.429999828338623,1740325.0,4.429999828338623
2013-04-08,4.389999866485596,4.0,4.360000133514404,4.369999885559082,1532996.0,4.369999885559082
2013-04-09,4.440000057220459,4.309999942779541,4.309999942779541,4.409999847412109,1236361.0,4.409999847412109
2013-04-10,4.46999979019165,4.360000133514404,4.420000076293945,4.429999828338623,1335814.0,4.429999828338623
2013-04-11,4.539999961853027,4.400000095367432,4.460000038146973,4.409999847412109,2047975.0,4.409999847412109
2013-04-12,4.429999828338623,4.309999942779541,4.400000095367432,4.340000152587891,1011599.0,4.340000152587891
2013-04-15,4.340000152587891,4.170000076293945,4.300000190734863,4.179999828338623,1159976.0,4.179999828338623
2013-04-16,4.260000228881836,4.050000190734863,4.179999828338623,4.239999771118164,767585.0,4.239999771118164
2013-04-17,4.269999980926514,4.190000057220459,4.239999771118164,4.210000038146973,1536491.0,4.210000038146973
2013-04-18,4.230000019073486,4.159999847412109,4.199999809265137,4.21999979019165,1097847.0,4.21999979019165
2013-04-19,4.28000020980835,4.019999980926514,4.179999828338623,4.239999771118164,4573126.0,4.239999771118164
2013-04-22,4.210000038146973,4.110000133514404,4.110000133514404,4.159999847412109,2820043.0,4.159999847412109
2013-04-23,4.170000076293945,4.03000020980835,4.150000095367432,4.050000190734863,2032401.0,4.050000190734863
2013-04-24,4.079999923706055,3.9700000286102295,4.010000228881836,4.050000190734863,2561445.0,4.050000190734863
2013-04-25,4.019999980926514,3.880000114440918,4.0,3.880000114440918,3228360.0,3.880000114440918
2013-04-26,3.880000114440918,3.880000114440918,3.880000114440918,3.880000114440918,0.0,3.880000114440918
2013-05-02,3.75,3.690000057220459,3.690000057220459,3.690000057220459,1240700.0,3.690000057220459
2013-05-03,3.700000047683716,3.559999942779541,3.5799999237060547,3.6500000953674316,3970923.0,3.6500000953674316
2013-05-06,3.700000047683716,3.630000114440918,3.630000114440918,3.6700000762939453,2073632.0,3.6700000762939453
2013-05-07,3.7799999713897705,3.6600000858306885,3.6600000858306885,3.759999990463257,2560971.0,3.759999990463257
2013-05-08,3.799999952316284,3.7100000381469727,3.759999990463257,3.7300000190734863,2327256.0,3.7300000190734863
2013-05-09,3.8299999237060547,3.700000047683716,3.75,3.759999990463257,1693945.0,3.759999990463257
2013-05-10,3.859999895095825,3.759999990463257,3.7899999618530273,3.8399999141693115,1680029.0,3.8399999141693115
2013-05-13,3.859999895095825,3.7799999713897705,3.8499999046325684,3.809999942779541,1343424.0,3.809999942779541
2013-05-14,3.890000104904175,3.759999990463257,3.799999952316284,3.8299999237060547,3017913.0,3.8299999237060547
2013-05-15,3.869999885559082,3.799999952316284,3.819999933242798,3.8299999237060547,1933350.0,3.8299999237060547
2013-05-16,3.890000104904175,3.809999942779541,3.809999942779541,3.8499999046325684,2297915.0,3.8499999046325684
2013-05-17,3.9100000858306885,3.8399999141693115,3.8499999046325684,3.890000104904175,1969896.0,3.890000104904175
2013-05-20,3.9700000286102295,3.859999895095825,3.880000114440918,3.9100000858306885,1874946.0,3.9100000858306885
2013-05-21,3.9700000286102295,3.859999895095825,3.9000000953674316,3.940000057220459,2018554.0,3.940000057220459
2013-05-22,4.03000020980835,3.9200000762939453,3.930000066757202,3.990000009536743,2526776.0,3.990000009536743
2013-05-23,4.010000228881836,3.930000066757202,3.9800000190734863,3.9600000381469727,2224087.0,3.9600000381469727
2013-05-24,4.079999923706055,3.940000057220459,3.940000057220459,4.010000228881836,1842280.0,4.010000228881836
2013-05-27,4.119999885559082,4.019999980926514,4.019999980926514,4.110000133514404,2390887.0,4.110000133514404
2013-05-28,4.130000114440918,4.010000228881836,4.079999923706055,4.110000133514404,2368959.0,4.110000133514404
2013-05-29,4.179999828338623,4.070000171661377,4.099999904632568,4.170000076293945,2499516.0,4.170000076293945
2013-05-30,4.269999980926514,4.139999866485596,4.150000095367432,4.21999979019165,2427837.0,4.21999979019165
2013-05-31,4.289999961853027,4.199999809265137,4.21999979019165,4.28000020980835,2380644.0,4.28000020980835
2013-06-03,4.480000019073486,4.230000019073486,4.260000228881836,4.349999904632568,3978649.0,4.349999904632568
2013-06-04,4.380000114440918,4.130000114440918,4.380000114440918,4.210000038146973,3902099.0,4.210000038146973
2013-06-05,4.239999771118164,4.130000114440918,4.190000057220459,4.230000019073486,2094074.0,4.230000019073486
2013-06-06,4.269999980926514,4.179999828338623,4.210000038146973,4.190000057220459,1662765.0,4.190000057220459
2013-06-07,4.199999809265137,4.010000228881836,4.170000076293945,4.090000152587891,3861365.0,4.090000152587891
2013-06-13,4.090000152587891,3.9200000762939453,4.050000190734863,3.9800000190734863,2396758.0,3.9800000190734863
2013-06-14,4.119999885559082,3.9700000286102295,3.9700000286102295,4.079999923706055,1686340.0,4.079999923706055
2013-06-17,4.170000076293945,4.03000020980835,4.03000020980835,4.099999904632568,1777097.0,4.099999904632568
2013-06-18,4.139999866485596,4.059999942779541,4.099999904632568,4.079999923706055,1284912.0,4.079999923706055
2013-06-19,4.099999904632568,3.950000047683716,4.079999923706055,4.059999942779541,1328600.0,4.059999942779541
2013-06-20,4.110000133514404,3.9700000286102295,4.059999942779541,3.990000009536743,1166055.0,3.990000009536743
2013-06-21,3.9800000190734863,3.8299999237060547,3.9800000190734863,3.880000114440918,1447908.0,3.880000114440918
2013-06-24,3.869999885559082,3.690000057220459,3.859999895095825,3.690000057220459,1563071.0,3.690000057220459
2013-06-25,3.6600000858306885,3.509999990463257,3.619999885559082,3.5899999141693115,2156621.0,3.5899999141693115
2013-06-26,3.759999990463257,3.559999942779541,3.5899999141693115,3.6700000762939453,1670012.0,3.6700000762939453
2013-06-27,3.75,3.569999933242798,3.690000057220459,3.609999895095825,1775565.0,3.609999895095825
2013-06-28,3.609999895095825,3.450000047683716,3.5999999046325684,3.5399999618530273,1632150.0,3.5399999618530273
2013-07-01,3.5799999237060547,3.5,3.5299999713897705,3.569999933242798,996148.0,3.569999933242798
2013-07-02,3.75,3.619999885559082,3.6700000762939453,3.680000066757202,2001326.0,3.680000066757202
2013-07-03,3.7100000381469727,3.619999885559082,3.6700000762939453,3.680000066757202,1608616.0,3.680000066757202
2013-07-04,3.75,3.630000114440918,3.6700000762939453,3.7100000381469727,1240594.0,3.7100000381469727
2013-07-05,3.7699999809265137,3.690000057220459,3.700000047683716,3.7300000190734863,1118588.0,3.7300000190734863
2013-07-08,3.690000057220459,3.5399999618530273,3.690000057220459,3.5399999618530273,1875280.0,3.5399999618530273
2013-07-09,3.5799999237060547,3.5,3.509999990463257,3.549999952316284,503726.0,3.549999952316284
2013-07-10,3.640000104904175,3.549999952316284,3.549999952316284,3.640000104904175,744328.0,3.640000104904175
2013-07-11,3.759999990463257,3.630000114440918,3.6500000953674316,3.7300000190734863,1304644.0,3.7300000190734863
2013-07-12,3.75,3.680000066757202,3.7200000286102295,3.680000066757202,1443610.0,3.680000066757202
2013-07-15,3.75,3.680000066757202,3.690000057220459,3.7200000286102295,1404042.0,3.7200000286102295
2013-07-16,3.859999895095825,3.700000047683716,3.7300000190734863,3.8499999046325684,2033825.0,3.8499999046325684
2013-07-17,3.859999895095825,3.7699999809265137,3.809999942779541,3.7899999618530273,1241740.0,3.7899999618530273
2013-07-18,3.8299999237060547,3.75,3.7699999809265137,3.799999952316284,1001520.0,3.799999952316284
2013-07-19,3.809999942779541,3.6700000762939453,3.7799999713897705,3.690000057220459,1224250.0,3.690000057220459
2013-07-22,3.759999990463257,3.640000104904175,3.6600000858306885,3.740000009536743,687944.0,3.740000009536743
2013-07-23,3.7799999713897705,3.7300000190734863,3.7300000190734863,3.7799999713897705,1526380.0,3.7799999713897705
2013-07-24,3.819999933242798,3.7300000190734863,3.7799999713897705,3.809999942779541,1367718.0,3.809999942779541
2013-07-25,3.809999942779541,3.6500000953674316,3.809999942779541,3.680000066757202,2902014.0,3.680000066757202
2013-07-26,3.759999990463257,3.6500000953674316,3.680000066757202,3.7300000190734863,1466301.0,3.7300000190734863
2013-07-29,3.7699999809265137,3.680000066757202,3.740000009536743,3.700000047683716,1233259.0,3.700000047683716
2013-07-30,3.740000009536743,3.619999885559082,3.7100000381469727,3.6600000858306885,1929447.0,3.6600000858306885
2013-07-31,3.7100000381469727,3.6600000858306885,3.6700000762939453,3.6700000762939453,1695291.0,3.6700000762939453
2013-08-01,3.7699999809265137,3.680000066757202,3.700000047683716,3.759999990463257,1752771.0,3.759999990463257
2013-08-02,3.819999933242798,3.740000009536743,3.740000009536743,3.809999942779541,1798800.0,3.809999942779541
2013-08-05,3.869999885559082,3.7699999809265137,3.819999933242798,3.859999895095825,1877743.0,3.859999895095825
2013-08-06,3.930000066757202,3.8399999141693115,3.869999885559082,3.880000114440918,2133691.0,3.880000114440918
2013-08-07,3.940000057220459,3.8499999046325684,3.869999885559082,3.880000114440918,1870848.0,3.880000114440918
2013-08-08,3.880000114440918,3.819999933242798,3.869999885559082,3.859999895095825,1294927.0,3.859999895095825
2013-08-09,3.880000114440918,3.819999933242798,3.859999895095825,3.859999895095825,1244319.0,3.859999895095825
2013-08-12,3.990000009536743,3.8299999237060547,3.8399999141693115,3.9600000381469727,2448405.0,3.9600000381469727
2013-08-13,3.9800000190734863,3.9200000762939453,3.9700000286102295,3.9600000381469727,2274587.0,3.9600000381469727
2013-08-14,3.990000009536743,3.940000057220459,3.950000047683716,3.9700000286102295,1535987.0,3.9700000286102295
2013-08-15,4.139999866485596,3.940000057220459,3.950000047683716,4.019999980926514,3140247.0,4.019999980926514
2013-08-16,4.090000152587891,3.950000047683716,4.010000228881836,3.9700000286102295,3167354.0,3.9700000286102295
2013-08-19,4.019999980926514,3.930000066757202,3.940000057220459,4.019999980926514,1613755.0,4.019999980926514
2013-08-20,4.139999866485596,4.019999980926514,4.019999980926514,4.090000152587891,2484008.0,4.090000152587891
2013-08-21,4.170000076293945,4.010000228881836,4.03000020980835,4.159999847412109,2387082.0,4.159999847412109
2013-08-22,4.190000057220459,4.110000133514404,4.150000095367432,4.150000095367432,1990610.0,4.150000095367432
2013-08-23,4.159999847412109,4.010000228881836,4.159999847412109,4.059999942779541,2834611.0,4.059999942779541
2013-08-26,4.090000152587891,3.9800000190734863,4.059999942779541,4.079999923706055,1980694.0,4.079999923706055
2013-08-27,4.139999866485596,4.059999942779541,4.070000171661377,4.139999866485596,1847181.0,4.139999866485596
2013-08-28,4.130000114440918,4.039999961853027,4.130000114440918,4.079999923706055,2948442.0,4.079999923706055
2013-08-29,4.119999885559082,4.010000228881836,4.059999942779541,4.099999904632568,1644975.0,4.099999904632568
2013-08-30,4.309999942779541,4.050000190734863,4.079999923706055,4.269999980926514,5539814.0,4.269999980926514
2013-09-02,4.349999904632568,4.150000095367432,4.239999771118164,4.269999980926514,2823787.0,4.269999980926514
2013-09-03,4.309999942779541,4.230000019073486,4.28000020980835,4.269999980926514,1383543.0,4.269999980926514
2013-09-04,4.349999904632568,4.239999771118164,4.269999980926514,4.260000228881836,2025822.0,4.260000228881836
2013-09-05,4.28000020980835,4.210000038146973,4.260000228881836,4.25,2187282.0,4.25
2013-09-06,4.28000020980835,4.179999828338623,4.25,4.239999771118164,2637456.0,4.239999771118164
2013-09-09,4.300000190734863,4.199999809265137,4.230000019073486,4.289999961853027,2153702.0,4.289999961853027
2013-09-10,4.320000171661377,4.260000228881836,4.269999980926514,4.309999942779541,1739564.0,4.309999942779541
2013-09-11,4.519999980926514,4.289999961853027,4.289999961853027,4.400000095367432,3944037.0,4.400000095367432
2013-09-12,4.460000038146973,4.349999904632568,4.420000076293945,4.409999847412109,1797428.0,4.409999847412109
2013-09-13,4.409999847412109,4.340000152587891,4.380000114440918,4.380000114440918,1240333.0,4.380000114440918
2013-09-16,4.590000152587891,4.400000095367432,4.400000095367432,4.480000019073486,2172085.0,4.480000019073486
2013-09-17,4.53000020980835,4.349999904632568,4.480000019073486,4.369999885559082,1972792.0,4.369999885559082
2013-09-18,4.539999961853027,4.329999923706055,4.340000152587891,4.510000228881836,2217343.0,4.510000228881836
2013-09-23,4.559999942779541,4.460000038146973,4.510000228881836,4.53000020980835,2267180.0,4.53000020980835
2013-09-24,4.550000190734863,4.429999828338623,4.550000190734863,4.460000038146973,1961692.0,4.460000038146973
2013-09-25,4.480000019073486,4.380000114440918,4.480000019073486,4.429999828338623,1683133.0,4.429999828338623
2013-09-26,4.460000038146973,4.210000038146973,4.460000038146973,4.230000019073486,4201838.0,4.230000019073486
2013-09-27,4.260000228881836,4.170000076293945,4.210000038146973,4.21999979019165,1734452.0,4.21999979019165
2013-09-30,4.389999866485596,4.239999771118164,4.260000228881836,4.369999885559082,1357535.0,4.369999885559082
2013-10-08,4.449999809265137,4.349999904632568,4.400000095367432,4.360000133514404,1741350.0,4.360000133514404
2013-10-09,4.389999866485596,4.329999923706055,4.360000133514404,4.360000133514404,1181805.0,4.360000133514404
2013-10-10,4.440000057220459,4.300000190734863,4.329999923706055,4.329999923706055,1405410.0,4.329999923706055
2013-10-11,4.400000095367432,4.309999942779541,4.329999923706055,4.389999866485596,1865537.0,4.389999866485596
2013-10-14,4.400000095367432,4.349999904632568,4.389999866485596,4.389999866485596,1888676.0,4.389999866485596
2013-10-15,4.449999809265137,4.369999885559082,4.380000114440918,4.440000057220459,2043812.0,4.440000057220459
2013-10-16,4.429999828338623,4.320000171661377,4.429999828338623,4.340000152587891,1741891.0,4.340000152587891
2013-10-17,4.400000095367432,4.320000171661377,4.320000171661377,4.329999923706055,1433250.0,4.329999923706055
2013-10-18,4.389999866485596,4.340000152587891,4.380000114440918,4.360000133514404,856980.0,4.360000133514404
2013-10-21,4.380000114440918,4.309999942779541,4.340000152587891,4.369999885559082,1849721.0,4.369999885559082
2013-10-22,4.369999885559082,4.320000171661377,4.360000133514404,4.329999923706055,1756280.0,4.329999923706055
2013-10-23,4.349999904632568,4.199999809265137,4.320000171661377,4.21999979019165,2156550.0,4.21999979019165
2013-10-24,4.239999771118164,4.170000076293945,4.190000057220459,4.199999809265137,1398824.0,4.199999809265137
2013-10-25,4.21999979019165,4.039999961853027,4.199999809265137,4.079999923706055,1836055.0,4.079999923706055
2013-10-28,4.099999904632568,4.0,4.059999942779541,4.059999942779541,1082066.0,4.059999942779541
2013-10-29,4.119999885559082,3.869999885559082,4.059999942779541,3.950000047683716,1600052.0,3.950000047683716
2013-10-30,4.03000020980835,3.880000114440918,3.880000114440918,4.019999980926514,753977.0,4.019999980926514
2013-10-31,4.050000190734863,3.9800000190734863,4.019999980926514,4.03000020980835,651929.0,4.03000020980835
2013-11-01,4.130000114440918,4.0,4.03000020980835,4.090000152587891,1006437.0,4.090000152587891
2013-11-04,4.110000133514404,4.050000190734863,4.050000190734863,4.090000152587891,939657.0,4.090000152587891
2013-11-05,4.099999904632568,4.0,4.059999942779541,4.059999942779541,2702415.0,4.059999942779541
2013-11-06,4.130000114440918,4.03000020980835,4.039999961853027,4.090000152587891,1515764.0,4.090000152587891
2013-11-07,4.130000114440918,4.050000190734863,4.059999942779541,4.070000171661377,1181789.0,4.070000171661377
2013-11-08,4.110000133514404,4.0,4.070000171661377,4.0,1096900.0,4.0
2013-11-11,4.019999980926514,3.930000066757202,3.9700000286102295,4.010000228881836,776609.0,4.010000228881836
2013-11-12,4.039999961853027,3.990000009536743,4.0,4.010000228881836,771693.0,4.010000228881836
2013-11-13,4.010000228881836,3.930000066757202,4.0,3.9600000381469727,613011.0,3.9600000381469727
2013-11-14,4.0,3.930000066757202,3.950000047683716,3.990000009536743,630928.0,3.990000009536743
2013-11-15,4.079999923706055,3.950000047683716,4.0,4.050000190734863,1041857.0,4.050000190734863
2013-11-18,4.050000190734863,3.950000047683716,3.990000009536743,4.039999961853027,2363011.0,4.039999961853027
2013-11-19,4.070000171661377,4.0,4.039999961853027,4.039999961853027,1254750.0,4.039999961853027
2013-11-20,4.070000171661377,4.0,4.0,4.059999942779541,1477446.0,4.059999942779541
2013-11-21,4.079999923706055,4.03000020980835,4.039999961853027,4.050000190734863,1825160.0,4.050000190734863
2013-11-22,4.190000057220459,4.019999980926514,4.019999980926514,4.139999866485596,2552438.0,4.139999866485596
2013-11-25,4.190000057220459,4.110000133514404,4.139999866485596,4.170000076293945,1250382.0,4.170000076293945
2013-11-26,4.179999828338623,4.139999866485596,4.150000095367432,4.159999847412109,895706.0,4.159999847412109
2013-11-27,4.170000076293945,4.099999904632568,4.150000095367432,4.139999866485596,1330692.0,4.139999866485596
2013-11-28,4.159999847412109,4.119999885559082,4.130000114440918,4.119999885559082,1491802.0,4.119999885559082
2013-11-29,4.289999961853027,4.099999904632568,4.119999885559082,4.190000057220459,1894359.0,4.190000057220459
2013-12-02,4.070000171661377,3.9800000190734863,4.010000228881836,3.9800000190734863,2548900.0,3.9800000190734863
2013-12-03,3.8499999046325684,3.7799999713897705,3.7799999713897705,3.819999933242798,4492292.0,3.819999933242798
2013-12-04,3.9100000858306885,3.759999990463257,3.7899999618530273,3.8299999237060547,3293198.0,3.8299999237060547
2013-12-05,3.869999885559082,3.7200000286102295,3.8299999237060547,3.740000009536743,2520382.0,3.740000009536743
2013-12-06,3.8399999141693115,3.7200000286102295,3.759999990463257,3.799999952316284,1707000.0,3.799999952316284
2013-12-09,3.819999933242798,3.7699999809265137,3.7799999713897705,3.809999942779541,1317812.0,3.809999942779541
2013-12-10,3.940000057220459,3.799999952316284,3.809999942779541,3.8399999141693115,1827650.0,3.8399999141693115
2013-12-11,3.8299999237060547,3.75,3.819999933242798,3.7699999809265137,1668182.0,3.7699999809265137
2013-12-12,3.859999895095825,3.7699999809265137,3.7699999809265137,3.8299999237060547,1228994.0,3.8299999237060547
2013-12-13,3.8499999046325684,3.799999952316284,3.819999933242798,3.8399999141693115,1186565.0,3.8399999141693115
2013-12-16,3.8399999141693115,3.759999990463257,3.8399999141693115,3.7699999809265137,1421198.0,3.7699999809265137
2013-12-17,3.7899999618530273,3.7200000286102295,3.7699999809265137,3.7699999809265137,1111299.0,3.7699999809265137
2013-12-18,3.809999942779541,3.759999990463257,3.7699999809265137,3.7799999713897705,1292403.0,3.7799999713897705
2013-12-19,3.809999942779541,3.740000009536743,3.7799999713897705,3.759999990463257,976100.0,3.759999990463257
2013-12-20,3.759999990463257,3.640000104904175,3.759999990463257,3.680000066757202,2147126.0,3.680000066757202
2013-12-23,3.6700000762939453,3.569999933242798,3.6500000953674316,3.5999999046325684,1308289.0,3.5999999046325684
2013-12-24,3.630000114440918,3.5299999713897705,3.619999885559082,3.549999952316284,2046516.0,3.549999952316284
2013-12-25,3.6500000953674316,3.5199999809265137,3.5299999713897705,3.6500000953674316,2154849.0,3.6500000953674316
2013-12-26,3.6600000858306885,3.549999952316284,3.6500000953674316,3.5799999237060547,1559427.0,3.5799999237060547
2013-12-27,3.640000104904175,3.5299999713897705,3.569999933242798,3.630000114440918,830736.0,3.630000114440918
2013-12-30,3.6700000762939453,3.609999895095825,3.630000114440918,3.6700000762939453,1057970.0,3.6700000762939453
2013-12-31,3.8499999046325684,3.619999885559082,3.6600000858306885,3.7300000190734863,2941912.0,3.7300000190734863
2014-01-02,3.8399999141693115,3.75,3.8399999141693115,3.7699999809265137,3938087.0,3.7699999809265137
2014-01-03,3.799999952316284,3.75,3.7799999713897705,3.7899999618530273,2246799.0,3.7899999618530273
2014-01-06,3.7899999618530273,3.6700000762939453,3.7899999618530273,3.690000057220459,1731559.0,3.690000057220459
2014-01-07,3.75,3.6700000762939453,3.680000066757202,3.7300000190734863,1290108.0,3.7300000190734863
2014-01-08,3.7699999809265137,3.680000066757202,3.7300000190734863,3.700000047683716,858366.0,3.700000047683716
2014-01-09,3.700000047683716,3.5799999237060547,3.680000066757202,3.5899999141693115,1105540.0,3.5899999141693115
2014-01-10,3.609999895095825,3.5,3.5899999141693115,3.549999952316284,1633431.0,3.549999952316284
2014-01-13,3.5399999618530273,3.5,3.5299999713897705,3.5299999713897705,1806814.0,3.5299999713897705
2014-01-14,3.609999895095825,3.509999990463257,3.5299999713897705,3.609999895095825,1537511.0,3.609999895095825
2014-01-15,3.609999895095825,3.5799999237060547,3.5899999141693115,3.5899999141693115,898148.0,3.5899999141693115
2014-01-16,3.630000114440918,3.5799999237060547,3.5799999237060547,3.630000114440918,776134.0,3.630000114440918
2014-01-17,3.630000114440918,3.569999933242798,3.609999895095825,3.609999895095825,801383.0,3.609999895095825
2014-01-20,3.640000104904175,3.5799999237060547,3.5999999046325684,3.5999999046325684,624990.0,3.5999999046325684
2014-01-21,3.640000104904175,3.5999999046325684,3.5999999046325684,3.619999885559082,615613.0,3.619999885559082
2014-01-22,3.740000009536743,3.630000114440918,3.640000104904175,3.7200000286102295,1680150.0,3.7200000286102295
2014-01-23,3.809999942779541,3.7300000190734863,3.7300000190734863,3.7799999713897705,2127528.0,3.7799999713897705
2014-01-24,3.869999885559082,3.75,3.7699999809265137,3.819999933242798,1532787.0,3.819999933242798
2014-01-27,3.8399999141693115,3.7899999618530273,3.799999952316284,3.8399999141693115,1157731.0,3.8399999141693115
2014-01-28,3.8499999046325684,3.7799999713897705,3.799999952316284,3.8499999046325684,1058031.0,3.8499999046325684
2014-01-29,3.859999895095825,3.809999942779541,3.8499999046325684,3.819999933242798,637532.0,3.819999933242798
2014-01-30,3.869999885559082,3.799999952316284,3.819999933242798,3.8499999046325684,792772.0,3.8499999046325684
2014-02-07,3.9100000858306885,3.7899999618530273,3.8399999141693115,3.9000000953674316,1316680.0,3.9000000953674316
2014-02-10,4.090000152587891,3.9000000953674316,3.9000000953674316,4.090000152587891,1895407.0,4.090000152587891
2014-02-11,4.150000095367432,4.0,4.059999942779541,4.039999961853027,2749749.0,4.039999961853027
2014-02-12,4.059999942779541,3.9800000190734863,4.050000190734863,4.03000020980835,2051981.0,4.03000020980835
2014-02-13,4.039999961853027,3.950000047683716,4.03000020980835,3.9800000190734863,1743418.0,3.9800000190734863
2014-02-14,4.090000152587891,3.9700000286102295,3.9700000286102295,4.059999942779541,1584231.0,4.059999942779541
2014-02-17,4.21999979019165,4.070000171661377,4.070000171661377,4.159999847412109,1598885.0,4.159999847412109
2014-02-18,4.260000228881836,4.150000095367432,4.179999828338623,4.190000057220459,2800204.0,4.190000057220459
2014-02-19,4.239999771118164,4.150000095367432,4.170000076293945,4.230000019073486,1698425.0,4.230000019073486
2014-02-20,4.25,4.159999847412109,4.230000019073486,4.230000019073486,1505922.0,4.230000019073486
2014-02-21,4.21999979019165,4.070000171661377,4.199999809265137,4.130000114440918,1250100.0,4.130000114440918
2014-02-24,4.159999847412109,3.9700000286102295,4.130000114440918,4.0,2708466.0,4.0
2014-02-25,4.059999942779541,3.880000114440918,3.990000009536743,3.9100000858306885,2741260.0,3.9100000858306885
2014-02-26,3.940000057220459,3.8399999141693115,3.9100000858306885,3.930000066757202,2025020.0,3.930000066757202
2014-02-27,4.03000020980835,3.940000057220459,3.9700000286102295,3.9800000190734863,1797392.0,3.9800000190734863
2014-02-28,3.9000000953674316,3.7899999618530273,3.890000104904175,3.8499999046325684,4054549.0,3.8499999046325684
2014-03-03,3.9200000762939453,3.809999942779541,3.8299999237060547,3.9100000858306885,1938799.0,3.9100000858306885
2014-03-04,3.940000057220459,3.890000104904175,3.9000000953674316,3.9000000953674316,1246168.0,3.9000000953674316
2014-03-05,3.930000066757202,3.9000000953674316,3.930000066757202,3.9100000858306885,967201.0,3.9100000858306885
2014-03-06,3.930000066757202,3.8499999046325684,3.880000114440918,3.9100000858306885,1573871.0,3.9100000858306885
2014-03-07,4.03000020980835,3.9100000858306885,3.9200000762939453,3.9800000190734863,2990727.0,3.9800000190734863
2014-03-10,4.170000076293945,3.9000000953674316,3.9800000190734863,4.0,5164695.0,4.0
2014-03-11,4.150000095367432,3.9200000762939453,4.0,4.119999885559082,5012238.0,4.119999885559082
2014-03-12,4.139999866485596,3.9800000190734863,4.059999942779541,4.119999885559082,4479796.0,4.119999885559082
2014-03-13,4.28000020980835,4.090000152587891,4.130000114440918,4.170000076293945,4484930.0,4.170000076293945
2014-03-14,4.179999828338623,4.070000171661377,4.159999847412109,4.119999885559082,3519249.0,4.119999885559082
2014-03-17,4.25,4.099999904632568,4.099999904632568,4.239999771118164,3746812.0,4.239999771118164
2014-03-18,4.300000190734863,4.210000038146973,4.21999979019165,4.239999771118164,3010297.0,4.239999771118164
2014-03-19,4.239999771118164,4.170000076293945,4.210000038146973,4.199999809265137,2208645.0,4.199999809265137
2014-03-20,4.349999904632568,4.110000133514404,4.179999828338623,4.210000038146973,3290992.0,4.210000038146973
2014-03-21,4.340000152587891,4.179999828338623,4.21999979019165,4.340000152587891,3116118.0,4.340000152587891
2014-03-24,4.389999866485596,4.300000190734863,4.349999904632568,4.320000171661377,2226697.0,4.320000171661377
2014-03-25,4.340000152587891,4.21999979019165,4.300000190734863,4.25,3321993.0,4.25
2014-03-26,4.300000190734863,4.210000038146973,4.239999771118164,4.230000019073486,3688270.0,4.230000019073486
2014-03-27,4.389999866485596,4.170000076293945,4.21999979019165,4.210000038146973,5500489.0,4.210000038146973
2014-03-28,4.309999942779541,4.179999828338623,4.21999979019165,4.230000019073486,5320396.0,4.230000019073486
2014-03-31,4.21999979019165,4.019999980926514,4.199999809265137,4.039999961853027,6413499.0,4.039999961853027
2014-04-01,4.130000114440918,4.039999961853027,4.070000171661377,4.099999904632568,2684684.0,4.099999904632568
2014-04-02,4.130000114440918,4.079999923706055,4.090000152587891,4.099999904632568,3142980.0,4.099999904632568
2014-04-03,4.139999866485596,4.050000190734863,4.110000133514404,4.050000190734863,2697191.0,4.050000190734863
2014-04-04,4.139999866485596,4.019999980926514,4.070000171661377,4.110000133514404,2395014.0,4.110000133514404
2014-04-08,4.170000076293945,4.090000152587891,4.099999904632568,4.130000114440918,4670800.0,4.130000114440918
2014-04-09,4.190000057220459,4.110000133514404,4.130000114440918,4.159999847412109,4571894.0,4.159999847412109
2014-04-10,4.269999980926514,4.159999847412109,4.159999847412109,4.25,4602313.0,4.25
2014-04-11,4.400000095367432,4.210000038146973,4.21999979019165,4.380000114440918,5030362.0,4.380000114440918
2014-04-14,4.429999828338623,4.309999942779541,4.340000152587891,4.369999885559082,3955325.0,4.369999885559082
2014-04-15,4.360000133514404,4.289999961853027,4.349999904632568,4.289999961853027,5352778.0,4.289999961853027
2014-04-16,4.300000190734863,4.230000019073486,4.300000190734863,4.25,4802022.0,4.25
2014-04-17,4.369999885559082,4.25,4.25,4.360000133514404,5168172.0,4.360000133514404
2014-04-18,4.460000038146973,4.329999923706055,4.340000152587891,4.349999904632568,4688820.0,4.349999904632568
2014-04-21,4.349999904632568,4.230000019073486,4.340000152587891,4.239999771118164,6526290.0,4.239999771118164
2014-04-22,4.369999885559082,4.199999809265137,4.199999809265137,4.28000020980835,7516309.0,4.28000020980835
2014-04-23,4.46999979019165,4.269999980926514,4.269999980926514,4.400000095367432,10669905.0,4.400000095367432
2014-04-24,4.480000019073486,4.340000152587891,4.400000095367432,4.380000114440918,8036748.0,4.380000114440918
2014-04-25,4.409999847412109,4.25,4.380000114440918,4.300000190734863,6937030.0,4.300000190734863
2014-04-28,4.300000190734863,4.300000190734863,4.300000190734863,4.300000190734863,0.0,4.300000190734863
2014-04-29,4.300000190734863,4.300000190734863,4.300000190734863,4.300000190734863,0.0,4.300000190734863
2014-04-30,4.300000190734863,4.300000190734863,4.300000190734863,4.300000190734863,0.0,4.300000190734863
2014-05-05,4.300000190734863,4.300000190734863,4.300000190734863,4.300000190734863,0.0,4.300000190734863
2014-05-06,4.300000190734863,4.300000190734863,4.300000190734863,4.300000190734863,0.0,4.300000190734863
2014-05-07,4.300000190734863,4.300000190734863,4.300000190734863,4.300000190734863,0.0,4.300000190734863
2014-05-08,4.320000171661377,4.0,4.150000095367432,4.070000171661377,16280256.0,4.070000171661377
2014-05-09,4.320000171661377,4.059999942779541,4.099999904632568,4.090000152587891,9619100.0,4.090000152587891
2014-05-12,4.150000095367432,4.050000190734863,4.070000171661377,4.070000171661377,10149725.0,4.070000171661377
2014-05-13,4.139999866485596,4.059999942779541,4.079999923706055,4.110000133514404,5610849.0,4.110000133514404
2014-05-14,4.119999885559082,4.070000171661377,4.090000152587891,4.070000171661377,3737639.0,4.070000171661377
2014-05-15,4.090000152587891,3.890000104904175,4.070000171661377,3.9100000858306885,6145254.0,3.9100000858306885
2014-05-16,3.9800000190734863,3.869999885559082,3.869999885559082,3.9700000286102295,5337054.0,3.9700000286102295
2014-05-19,4.03000020980835,3.9200000762939453,3.9700000286102295,3.9700000286102295,3334472.0,3.9700000286102295
2014-05-20,4.019999980926514,3.940000057220459,3.9800000190734863,3.9700000286102295,3328369.0,3.9700000286102295
2014-05-21,3.990000009536743,3.9100000858306885,3.990000009536743,3.9800000190734863,4407611.0,3.9800000190734863
2014-05-22,4.03000020980835,3.9600000381469727,3.990000009536743,3.990000009536743,3422879.0,3.990000009536743
2014-05-23,3.990000009536743,3.940000057220459,3.9800000190734863,3.990000009536743,2715258.0,3.990000009536743
2014-05-26,4.0,3.950000047683716,3.9800000190734863,4.0,3916492.0,4.0
2014-05-27,4.039999961853027,3.9600000381469727,3.990000009536743,3.990000009536743,4324791.0,3.990000009536743
2014-05-28,4.070000171661377,3.9600000381469727,3.990000009536743,4.050000190734863,4391988.0,4.050000190734863
2014-05-29,4.070000171661377,3.990000009536743,4.03000020980835,4.0,3823262.0,4.0
2014-05-30,4.03000020980835,3.990000009536743,4.0,4.0,3245400.0,4.0
2014-06-03,4.059999942779541,4.0,4.010000228881836,4.050000190734863,2927227.0,4.050000190734863
2014-06-04,4.039999961853027,3.9200000762939453,4.03000020980835,3.9700000286102295,3042547.0,3.9700000286102295
2014-06-05,4.0,3.930000066757202,3.9700000286102295,3.990000009536743,3564433.0,3.990000009536743
2014-06-06,4.0,3.950000047683716,3.9800000190734863,3.9600000381469727,3642700.0,3.9600000381469727
2014-06-09,4.0,3.930000066757202,3.9600000381469727,3.9600000381469727,2956629.0,3.9600000381469727
2014-06-10,4.0,3.930000066757202,3.9600000381469727,3.9800000190734863,1931618.0,3.9800000190734863
2014-06-11,4.03000020980835,3.9800000190734863,3.9800000190734863,4.010000228881836,2236152.0,4.010000228881836
2014-06-12,4.130000114440918,4.010000228881836,4.019999980926514,4.070000171661377,4528307.0,4.070000171661377
2014-06-13,4.099999904632568,4.059999942779541,4.070000171661377,4.079999923706055,2197230.0,4.079999923706055
2014-06-16,4.199999809265137,4.079999923706055,4.190000057220459,4.139999866485596,3143883.0,4.139999866485596
2014-06-17,4.170000076293945,4.079999923706055,4.130000114440918,4.110000133514404,3336301.0,4.110000133514404
2014-06-18,4.110000133514404,4.110000133514404,4.110000133514404,4.110000133514404,0.0,4.110000133514404
2014-06-19,4.110000133514404,4.110000133514404,4.110000133514404,4.110000133514404,0.0,4.110000133514404
2014-06-20,4.110000133514404,4.110000133514404,4.110000133514404,4.110000133514404,0.0,4.110000133514404
2014-06-23,4.110000133514404,4.110000133514404,4.110000133514404,4.110000133514404,0.0,4.110000133514404
2014-06-24,4.110000133514404,4.110000133514404,4.110000133514404,4.110000133514404,0.0,4.110000133514404
2014-06-25,4.110000133514404,4.110000133514404,4.110000133514404,4.110000133514404,0.0,4.110000133514404
2014-06-26,4.110000133514404,4.110000133514404,4.110000133514404,4.110000133514404,0.0,4.110000133514404
2014-06-27,4.110000133514404,4.110000133514404,4.110000133514404,4.110000133514404,0.0,4.110000133514404
2014-06-30,4.110000133514404,4.110000133514404,4.110000133514404,4.110000133514404,0.0,4.110000133514404
2014-07-01,4.110000133514404,4.110000133514404,4.110000133514404,4.110000133514404,0.0,4.110000133514404
2014-07-02,4.110000133514404,4.110000133514404,4.110000133514404,4.110000133514404,0.0,4.110000133514404
2014-07-03,4.110000133514404,4.110000133514404,4.110000133514404,4.110000133514404,0.0,4.110000133514404
2014-07-04,4.110000133514404,4.110000133514404,4.110000133514404,4.110000133514404,0.0,4.110000133514404
2014-07-07,4.110000133514404,4.110000133514404,4.110000133514404,4.110000133514404,0.0,4.110000133514404
2014-07-08,4.110000133514404,4.110000133514404,4.110000133514404,4.110000133514404,0.0,4.110000133514404
2014-07-09,4.110000133514404,4.110000133514404,4.110000133514404,4.110000133514404,0.0,4.110000133514404
2014-07-10,4.110000133514404,4.110000133514404,4.110000133514404,4.110000133514404,0.0,4.110000133514404
2014-07-11,4.110000133514404,4.110000133514404,4.110000133514404,4.110000133514404,0.0,4.110000133514404
2014-07-14,4.110000133514404,4.110000133514404,4.110000133514404,4.110000133514404,0.0,4.110000133514404
2014-07-15,4.110000133514404,4.110000133514404,4.110000133514404,4.110000133514404,0.0,4.110000133514404
2014-07-16,4.110000133514404,4.110000133514404,4.110000133514404,4.110000133514404,0.0,4.110000133514404
2014-07-17,4.110000133514404,4.110000133514404,4.110000133514404,4.110000133514404,0.0,4.110000133514404
2014-07-18,4.110000133514404,4.110000133514404,4.110000133514404,4.110000133514404,0.0,4.110000133514404
2014-07-21,4.110000133514404,4.110000133514404,4.110000133514404,4.110000133514404,0.0,4.110000133514404
2014-07-22,4.110000133514404,4.110000133514404,4.110000133514404,4.110000133514404,0.0,4.110000133514404
2014-07-23,4.519999980926514,4.519999980926514,4.519999980926514,4.519999980926514,564005.0,4.519999980926514
2014-07-24,4.96999979019165,4.96999979019165,4.96999979019165,4.96999979019165,352553.0,4.96999979019165
2014-07-25,5.46999979019165,5.329999923706055,5.46999979019165,5.46999979019165,40701812.0,5.46999979019165
2014-07-28,5.440000057220459,4.920000076293945,5.440000057220459,5.150000095367432,51043902.0,5.150000095367432
2014-07-29,5.670000076293945,4.920000076293945,5.019999980926514,5.670000076293945,58564042.0,5.670000076293945
2014-07-30,6.239999771118164,5.429999828338623,5.510000228881836,5.849999904632568,65626194.0,5.849999904632568
2014-07-31,5.829999923706055,5.550000190734863,5.820000171661377,5.659999847412109,33765016.0,5.659999847412109
2014-08-01,5.650000095367432,5.389999866485596,5.590000152587891,5.420000076293945,22050363.0,5.420000076293945
2014-08-04,5.519999980926514,5.349999904632568,5.400000095367432,5.489999771118164,16620333.0,5.489999771118164
2014-08-05,5.639999866485596,5.369999885559082,5.46999979019165,5.559999942779541,18913513.0,5.559999942779541
2014-08-06,5.5,5.380000114440918,5.480000019073486,5.400000095367432,14877586.0,5.400000095367432
2014-08-07,5.449999809265137,5.28000020980835,5.380000114440918,5.309999942779541,12869110.0,5.309999942779541
2014-08-08,5.409999847412109,5.289999961853027,5.340000152587891,5.400000095367432,9274354.0,5.400000095367432
2014-08-11,5.440000057220459,5.369999885559082,5.369999885559082,5.420000076293945,9075826.0,5.420000076293945
2014-08-12,5.550000190734863,5.409999847412109,5.420000076293945,5.510000228881836,17982774.0,5.510000228881836
2014-08-13,5.5,5.369999885559082,5.46999979019165,5.429999828338623,8861638.0,5.429999828338623
2014-08-14,5.5,5.360000133514404,5.429999828338623,5.460000038146973,9480967.0,5.460000038146973
2014-08-15,5.519999980926514,5.369999885559082,5.460000038146973,5.480000019073486,9583497.0,5.480000019073486
2014-08-18,5.590000152587891,5.429999828338623,5.460000038146973,5.539999961853027,13500928.0,5.539999961853027
2014-08-19,5.570000171661377,5.449999809265137,5.519999980926514,5.539999961853027,10200328.0,5.539999961853027
2014-08-20,5.929999828338623,5.519999980926514,5.579999923706055,5.639999866485596,21034966.0,5.639999866485596
2014-08-21,6.150000095367432,5.519999980926514,5.590000152587891,5.860000133514404,33201397.0,5.860000133514404
2014-08-22,5.929999828338623,5.599999904632568,5.78000020980835,5.739999771118164,17345060.0,5.739999771118164
2014-08-25,5.699999809265137,5.519999980926514,5.550000190734863,5.53000020980835,14906443.0,5.53000020980835
2014-08-26,5.679999828338623,5.480000019073486,5.550000190734863,5.53000020980835,11683827.0,5.53000020980835
2014-08-27,5.53000020980835,5.289999961853027,5.5,5.400000095367432,11078661.0,5.400000095367432
2014-08-28,5.630000114440918,5.360000133514404,5.380000114440918,5.409999847412109,9051463.0,5.409999847412109
2014-08-29,5.380000114440918,5.21999979019165,5.369999885559082,5.289999961853027,7558702.0,5.289999961853027
2014-09-01,5.630000114440918,5.309999942779541,5.309999942779541,5.449999809265137,5840902.0,5.449999809265137
2014-09-02,5.53000020980835,5.420000076293945,5.480000019073486,5.5,10824880.0,5.5
2014-09-03,5.559999942779541,5.440000057220459,5.489999771118164,5.53000020980835,8683448.0,5.53000020980835
2014-09-04,5.650000095367432,5.480000019073486,5.550000190734863,5.510000228881836,14414965.0,5.510000228881836
2014-09-05,6.059999942779541,5.539999961853027,5.539999961853027,5.789999961853027,44654405.0,5.789999961853027
2014-09-09,5.840000152587891,5.610000133514404,5.670000076293945,5.760000228881836,14422211.0,5.760000228881836
2014-09-10,5.849999904632568,5.659999847412109,5.71999979019165,5.769999980926514,18736854.0,5.769999980926514
2014-09-11,5.880000114440918,5.699999809265137,5.78000020980835,5.760000228881836,13879559.0,5.760000228881836
2014-09-12,6.230000019073486,5.630000114440918,5.739999771118164,6.010000228881836,41162155.0,6.010000228881836
2014-09-15,6.090000152587891,5.929999828338623,6.019999980926514,6.039999961853027,15511525.0,6.039999961853027
2014-09-16,6.199999809265137,5.840000152587891,6.039999961853027,5.860000133514404,16828813.0,5.860000133514404
2014-09-17,6.050000190734863,5.769999980926514,5.849999904632568,6.039999961853027,10534368.0,6.039999961853027
2014-09-18,6.300000190734863,6.050000190734863,6.070000171661377,6.110000133514404,16276105.0,6.110000133514404
2014-09-19,6.28000020980835,5.909999847412109,6.010000228881836,6.239999771118164,13999062.0,6.239999771118164
2014-09-22,6.28000020980835,6.059999942779541,6.210000038146973,6.130000114440918,9185493.0,6.130000114440918
2014-09-23,6.300000190734863,6.019999980926514,6.110000133514404,6.170000076293945,14717946.0,6.170000076293945
2014-09-24,6.239999771118164,6.03000020980835,6.139999866485596,6.099999904632568,20734837.0,6.099999904632568
2014-09-25,6.150000095367432,5.809999942779541,6.130000114440918,5.840000152587891,13383524.0,5.840000152587891
2014-09-26,6.059999942779541,5.909999847412109,5.980000019073486,6.019999980926514,9766417.0,6.019999980926514
2014-09-29,6.300000190734863,6.0,6.019999980926514,6.159999847412109,30417553.0,6.159999847412109
2014-09-30,6.78000020980835,6.119999885559082,6.179999828338623,6.599999904632568,53473313.0,6.599999904632568
2014-10-08,7.199999809265137,6.440000057220459,6.460000038146973,6.840000152587891,48576142.0,6.840000152587891
2014-10-09,6.829999923706055,6.630000114440918,6.789999961853027,6.699999809265137,22416013.0,6.699999809265137
2014-10-10,6.940000057220459,6.619999885559082,6.639999866485596,6.690000057220459,27911355.0,6.690000057220459
2014-10-13,6.670000076293945,6.420000076293945,6.659999847412109,6.619999885559082,10146962.0,6.619999885559082
2014-10-14,6.769999980926514,6.53000020980835,6.619999885559082,6.659999847412109,12903759.0,6.659999847412109
2014-10-15,6.75,6.599999904632568,6.630000114440918,6.679999828338623,7917093.0,6.679999828338623
2014-10-16,6.789999961853027,6.539999961853027,6.630000114440918,6.550000190734863,8745340.0,6.550000190734863
2014-10-17,6.539999961853027,6.199999809265137,6.5,6.300000190734863,11107165.0,6.300000190734863
2014-10-20,6.349999904632568,6.199999809265137,6.340000152587891,6.320000171661377,6472635.0,6.320000171661377
2014-10-21,6.369999885559082,6.239999771118164,6.329999923706055,6.269999980926514,4727756.0,6.269999980926514
2014-10-22,6.300000190734863,6.110000133514404,6.260000228881836,6.130000114440918,5801853.0,6.130000114440918
2014-10-23,6.159999847412109,5.96999979019165,6.099999904632568,5.96999979019165,5901105.0,5.96999979019165
2014-10-24,6.059999942779541,5.929999828338623,5.96999979019165,5.980000019073486,3882101.0,5.980000019073486
2014-10-27,6.03000020980835,5.909999847412109,5.929999828338623,6.010000228881836,4095368.0,6.010000228881836
2014-10-28,6.150000095367432,5.989999771118164,6.019999980926514,6.150000095367432,5309196.0,6.150000095367432
2014-10-29,6.389999866485596,6.110000133514404,6.150000095367432,6.289999961853027,13370158.0,6.289999961853027
2014-10-30,6.46999979019165,6.230000019073486,6.289999961853027,6.349999904632568,11922339.0,6.349999904632568
2014-10-31,6.489999771118164,6.199999809265137,6.420000076293945,6.340000152587891,9025914.0,6.340000152587891
2014-11-03,6.570000171661377,6.269999980926514,6.320000171661377,6.53000020980835,16605662.0,6.53000020980835
2014-11-04,6.679999828338623,6.409999847412109,6.53000020980835,6.53000020980835,10182204.0,6.53000020980835
2014-11-05,6.519999980926514,6.409999847412109,6.480000019073486,6.449999809265137,5173706.0,6.449999809265137
2014-11-06,6.880000114440918,6.429999828338623,6.480000019073486,6.559999942779541,24486823.0,6.559999942779541
2014-11-07,6.800000190734863,6.25,6.679999828338623,6.289999961853027,19097522.0,6.289999961853027
2014-11-10,6.300000190734863,6.159999847412109,6.239999771118164,6.260000228881836,7013902.0,6.260000228881836
2014-11-11,6.300000190734863,6.019999980926514,6.300000190734863,6.059999942779541,7936821.0,6.059999942779541
2014-11-12,6.25,6.019999980926514,6.019999980926514,6.239999771118164,5250651.0,6.239999771118164
2014-11-13,6.230000019073486,6.110000133514404,6.199999809265137,6.150000095367432,7100379.0,6.150000095367432
2014-11-14,6.190000057220459,6.079999923706055,6.119999885559082,6.190000057220459,2753181.0,6.190000057220459
2014-11-17,6.260000228881836,6.139999866485596,6.159999847412109,6.230000019073486,2635795.0,6.230000019073486
2014-11-18,6.25,6.190000057220459,6.21999979019165,6.239999771118164,2553421.0,6.239999771118164
2014-11-19,6.489999771118164,6.230000019073486,6.230000019073486,6.360000133514404,9148891.0,6.360000133514404
2014-11-20,6.5,6.28000020980835,6.329999923706055,6.409999847412109,8078126.0,6.409999847412109
2014-11-21,6.420000076293945,6.349999904632568,6.389999866485596,6.400000095367432,4347900.0,6.400000095367432
2014-11-24,6.579999923706055,6.320000171661377,6.429999828338623,6.550000190734863,10060305.0,6.550000190734863
2014-11-25,6.690000057220459,6.46999979019165,6.539999961853027,6.559999942779541,9514250.0,6.559999942779541
2014-11-26,6.690000057220459,6.480000019073486,6.579999923706055,6.659999847412109,10976011.0,6.659999847412109
2014-11-27,6.730000019073486,6.440000057220459,6.670000076293945,6.550000190734863,10691852.0,6.550000190734863
2014-11-28,6.590000152587891,6.46999979019165,6.559999942779541,6.5,7436877.0,6.5
2014-12-01,6.71999979019165,6.269999980926514,6.679999828338623,6.289999961853027,9241880.0,6.289999961853027
2014-12-02,6.920000076293945,6.349999904632568,6.489999771118164,6.630000114440918,57735356.0,6.630000114440918
2014-12-03,6.559999942779541,6.369999885559082,6.519999980926514,6.480000019073486,19489449.0,6.480000019073486
2014-12-04,6.53000020980835,6.429999828338623,6.460000038146973,6.5,13171697.0,6.5
2014-12-05,6.5,6.019999980926514,6.5,6.179999828338623,15602049.0,6.179999828338623
2014-12-08,6.199999809265137,6.039999961853027,6.199999809265137,6.099999904632568,8096461.0,6.099999904632568
2014-12-09,6.110000133514404,5.619999885559082,6.099999904632568,5.690000057220459,12966000.0,5.690000057220459
2014-12-10,5.900000095367432,5.630000114440918,5.650000095367432,5.900000095367432,6525162.0,5.900000095367432
2014-12-11,5.960000038146973,5.800000190734863,5.849999904632568,5.949999809265137,5720140.0,5.949999809265137
2014-12-12,6.079999923706055,5.949999809265137,5.980000019073486,6.070000171661377,4928621.0,6.070000171661377
2014-12-15,6.179999828338623,5.989999771118164,6.059999942779541,6.150000095367432,5260722.0,6.150000095367432
2014-12-16,6.110000133514404,6.019999980926514,6.079999923706055,6.079999923706055,4683976.0,6.079999923706055
2014-12-17,6.079999923706055,5.820000171661377,6.059999942779541,5.909999847412109,7927701.0,5.909999847412109
2014-12-18,5.920000076293945,5.840000152587891,5.860000133514404,5.869999885559082,4684258.0,5.869999885559082
2014-12-19,6.050000190734863,5.679999828338623,5.920000076293945,5.760000228881836,5653745.0,5.760000228881836
2014-12-22,6.329999923706055,5.710000038146973,5.769999980926514,5.809999942779541,26085509.0,5.809999942779541
2014-12-23,5.820000171661377,5.5,5.820000171661377,5.550000190734863,4976602.0,5.550000190734863
2014-12-24,5.699999809265137,5.590000152587891,5.599999904632568,5.690000057220459,3032612.0,5.690000057220459
2014-12-25,5.929999828338623,5.690000057220459,5.690000057220459,5.829999923706055,9462565.0,5.829999923706055
2014-12-26,5.869999885559082,5.75,5.829999923706055,5.840000152587891,3798678.0,5.840000152587891
2014-12-29,5.820000171661377,5.699999809265137,5.809999942779541,5.739999771118164,3524071.0,5.739999771118164
2014-12-30,5.730000019073486,5.539999961853027,5.699999809265137,5.559999942779541,3591199.0,5.559999942779541
2014-12-31,5.639999866485596,5.480000019073486,5.519999980926514,5.579999923706055,3121326.0,5.579999923706055
2015-01-05,5.690000057220459,5.550000190734863,5.579999923706055,5.659999847412109,3774996.0,5.659999847412109
2015-01-06,5.71999979019165,5.590000152587891,5.639999866485596,5.710000038146973,4066960.0,5.710000038146973
2015-01-07,5.980000019073486,5.659999847412109,5.659999847412109,5.900000095367432,5597530.0,5.900000095367432
2015-01-08,5.869999885559082,5.769999980926514,5.869999885559082,5.800000190734863,3285491.0,5.800000190734863
2015-01-09,5.880000114440918,5.75,5.800000190734863,5.760000228881836,2585710.0,5.760000228881836
2015-01-12,5.760000228881836,5.519999980926514,5.760000228881836,5.590000152587891,3924749.0,5.590000152587891
2015-01-13,5.639999866485596,5.489999771118164,5.579999923706055,5.590000152587891,3060813.0,5.590000152587891
2015-01-14,5.570000171661377,5.449999809265137,5.570000171661377,5.480000019073486,5052387.0,5.480000019073486
2015-01-15,5.570000171661377,5.46999979019165,5.480000019073486,5.550000190734863,3259353.0,5.550000190734863
2015-01-16,5.610000133514404,5.53000020980835,5.550000190734863,5.590000152587891,3174935.0,5.590000152587891
2015-01-19,5.619999885559082,5.360000133514404,5.46999979019165,5.389999866485596,6115746.0,5.389999866485596
2015-01-20,5.579999923706055,5.380000114440918,5.400000095367432,5.559999942779541,4649153.0,5.559999942779541
2015-01-21,5.920000076293945,5.539999961853027,5.550000190734863,5.78000020980835,12711164.0,5.78000020980835
2015-01-22,5.960000038146973,5.710000038146973,5.730000019073486,5.909999847412109,18900045.0,5.909999847412109
2015-01-23,6.28000020980835,5.849999904632568,5.849999904632568,6.130000114440918,27791263.0,6.130000114440918
2015-01-26,6.260000228881836,6.0,6.090000152587891,6.150000095367432,17312851.0,6.150000095367432
2015-01-27,6.230000019073486,6.070000171661377,6.110000133514404,6.179999828338623,8661122.0,6.179999828338623
2015-01-28,6.329999923706055,6.150000095367432,6.28000020980835,6.159999847412109,8885814.0,6.159999847412109
2015-01-29,6.210000038146973,6.079999923706055,6.150000095367432,6.170000076293945,6188708.0,6.170000076293945
2015-01-30,6.179999828338623,5.949999809265137,6.110000133514404,6.039999961853027,7077156.0,6.039999961853027
2015-02-02,6.03000020980835,5.860000133514404,6.0,5.980000019073486,4369906.0,5.980000019073486
2015-02-03,6.079999923706055,5.96999979019165,6.079999923706055,6.039999961853027,2921064.0,6.039999961853027
2015-02-04,6.090000152587891,6.010000228881836,6.050000190734863,6.03000020980835,3190780.0,6.03000020980835
2015-02-05,6.070000171661377,5.989999771118164,6.059999942779541,6.039999961853027,3347265.0,6.039999961853027
2015-02-06,6.039999961853027,5.840000152587891,6.039999961853027,5.880000114440918,3614711.0,5.880000114440918
2015-02-09,5.960000038146973,5.849999904632568,5.849999904632568,5.880000114440918,2925391.0,5.880000114440918
2015-02-10,5.920000076293945,5.829999923706055,5.880000114440918,5.880000114440918,3185268.0,5.880000114440918
2015-02-11,5.96999979019165,5.880000114440918,5.880000114440918,5.960000038146973,2493270.0,5.960000038146973
2015-02-12,6.0,5.929999828338623,5.96999979019165,5.960000038146973,3293130.0,5.960000038146973
2015-02-13,6.139999866485596,5.980000019073486,5.989999771118164,6.079999923706055,6798061.0,6.079999923706055
2015-02-16,6.159999847412109,6.059999942779541,6.079999923706055,6.150000095367432,5418588.0,6.150000095367432
2015-02-17,6.190000057220459,6.090000152587891,6.150000095367432,6.179999828338623,6400363.0,6.179999828338623
2015-02-25,6.179999828338623,6.179999828338623,6.179999828338623,6.179999828338623,0.0,6.179999828338623
2015-02-26,6.25,6.170000076293945,6.210000038146973,6.199999809265137,9562735.0,6.199999809265137
2015-02-27,6.769999980926514,6.190000057220459,6.210000038146973,6.5,22811432.0,6.5
2015-03-02,6.679999828338623,6.300000190734863,6.349999904632568,6.610000133514404,27091353.0,6.610000133514404
2015-03-03,6.619999885559082,6.460000038146973,6.619999885559082,6.489999771118164,9482197.0,6.489999771118164
2015-03-04,7.139999866485596,6.599999904632568,6.75,6.869999885559082,55479010.0,6.869999885559082
2015-03-05,6.860000133514404,6.539999961853027,6.659999847412109,6.800000190734863,28867848.0,6.800000190734863
2015-03-06,6.78000020980835,6.599999904632568,6.75,6.670000076293945,11711516.0,6.670000076293945
2015-03-09,6.829999923706055,6.559999942779541,6.619999885559082,6.789999961853027,11226477.0,6.789999961853027
2015-03-10,6.869999885559082,6.699999809265137,6.730000019073486,6.809999942779541,10342500.0,6.809999942779541
2015-03-11,6.820000171661377,6.670000076293945,6.769999980926514,6.710000038146973,8306365.0,6.710000038146973
2015-03-12,7.139999866485596,6.679999828338623,6.699999809265137,6.900000095367432,24256901.0,6.900000095367432
2015-03-13,6.949999809265137,6.820000171661377,6.829999923706055,6.860000133514404,8161241.0,6.860000133514404
2015-03-16,7.099999904632568,6.880000114440918,6.889999866485596,7.019999980926514,14829472.0,7.019999980926514
2015-03-17,7.269999980926514,6.96999979019165,7.019999980926514,7.179999828338623,19054699.0,7.179999828338623
2015-03-18,7.400000095367432,7.110000133514404,7.190000057220459,7.389999866485596,16414150.0,7.389999866485596
2015-03-19,7.440000057220459,7.260000228881836,7.360000133514404,7.329999923706055,12809196.0,7.329999923706055
2015-03-20,7.550000190734863,7.300000190734863,7.340000152587891,7.389999866485596,11363685.0,7.389999866485596
2015-03-23,7.489999771118164,7.329999923706055,7.329999923706055,7.400000095367432,13231533.0,7.400000095367432
2015-03-24,7.75,7.170000076293945,7.409999847412109,7.539999961853027,18733802.0,7.539999961853027
2015-03-25,7.860000133514404,7.340000152587891,7.5,7.75,20886744.0,7.75
2015-03-26,7.900000095367432,7.579999923706055,7.75,7.820000171661377,15319414.0,7.820000171661377
2015-03-27,7.949999809265137,7.739999771118164,7.880000114440918,7.880000114440918,10789205.0,7.880000114440918
2015-03-30,8.420000076293945,7.880000114440918,7.909999847412109,8.0600004196167,19593142.0,8.0600004196167
2015-03-31,8.1899995803833,7.900000095367432,8.050000190734863,7.920000076293945,11495921.0,7.920000076293945
2015-04-01,7.949999809265137,7.800000190734863,7.889999866485596,7.940000057220459,12644478.0,7.940000057220459
2015-04-02,8.270000457763672,7.909999847412109,8.0,8.210000038146973,15720592.0,8.210000038146973
2015-04-03,8.550000190734863,8.069999694824219,8.149999618530273,8.350000381469727,15781989.0,8.350000381469727
2015-04-07,8.579999923706055,8.270000457763672,8.390000343322754,8.4399995803833,16422811.0,8.4399995803833
2015-04-08,8.529999732971191,8.1899995803833,8.40999984741211,8.449999809265137,16507127.0,8.449999809265137
2015-04-09,9.050000190734863,8.319999694824219,8.4399995803833,8.920000076293945,31480967.0,8.920000076293945
2015-04-10,9.8100004196167,8.739999771118164,8.800000190734863,9.770000457763672,28162182.0,9.770000457763672
2015-04-13,10.369999885559082,9.529999732971191,9.84000015258789,9.90999984741211,27980811.0,9.90999984741211
2015-04-14,10.239999771118164,9.729999542236328,9.90999984741211,9.9399995803833,18881641.0,9.9399995803833
2015-04-15,9.949999809265137,9.3100004196167,9.84000015258789,9.40999984741211,17966010.0,9.40999984741211
2015-04-16,9.699999809265137,9.079999923706055,9.210000038146973,9.460000038146973,11221460.0,9.460000038146973
2015-04-17,9.59000015258789,9.350000381469727,9.460000038146973,9.520000457763672,12239074.0,9.520000457763672
2015-04-20,9.380000114440918,8.84000015258789,9.270000457763672,9.020000457763672,20635562.0,9.020000457763672
2015-04-21,9.300000190734863,9.0,9.0,9.220000267028809,10355101.0,9.220000267028809
2015-04-22,9.829999923706055,9.199999809265137,9.239999771118164,9.59000015258789,14764020.0,9.59000015258789
2015-04-23,9.829999923706055,9.430000305175781,9.600000381469727,9.6899995803833,15367762.0,9.6899995803833
2015-04-24,10.149999618530273,9.40999984741211,9.460000038146973,10.109999656677246,15954168.0,10.109999656677246
2015-04-27,10.449999809265137,9.899999618530273,10.079999923706055,10.119999885559082,17592460.0,10.119999885559082
2015-04-28,10.199999809265137,9.619999885559082,10.199999809265137,9.800000190734863,13554127.0,9.800000190734863
2015-04-29,10.680000305175781,9.649999618530273,9.649999618530273,10.460000038146973,22202373.0,10.460000038146973
2015-04-30,10.850000381469727,10.449999809265137,10.510000228881836,10.529999732971191,15668102.0,10.529999732971191
2015-05-04,10.529999732971191,10.529999732971191,10.529999732971191,10.529999732971191,0.0,10.529999732971191
2015-05-05,10.529999732971191,10.529999732971191,10.529999732971191,10.529999732971191,0.0,10.529999732971191
2015-05-06,10.529999732971191,10.529999732971191,10.529999732971191,10.529999732971191,0.0,10.529999732971191
2015-05-07,10.529999732971191,10.529999732971191,10.529999732971191,10.529999732971191,0.0,10.529999732971191
2015-05-08,10.529999732971191,10.529999732971191,10.529999732971191,10.529999732971191,0.0,10.529999732971191
2015-05-11,10.529999732971191,10.529999732971191,10.529999732971191,10.529999732971191,0.0,10.529999732971191
2015-05-12,10.529999732971191,10.529999732971191,10.529999732971191,10.529999732971191,0.0,10.529999732971191
2015-05-13,10.529999732971191,10.529999732971191,10.529999732971191,10.529999732971191,0.0,10.529999732971191
2015-05-14,10.529999732971191,10.529999732971191,10.529999732971191,10.529999732971191,0.0,10.529999732971191
2015-05-15,10.529999732971191,10.529999732971191,10.529999732971191,10.529999732971191,0.0,10.529999732971191
2015-05-18,10.529999732971191,10.529999732971191,10.529999732971191,10.529999732971191,0.0,10.529999732971191
2015-05-19,10.529999732971191,10.529999732971191,10.529999732971191,10.529999732971191,0.0,10.529999732971191
2015-05-20,10.529999732971191,10.529999732971191,10.529999732971191,10.529999732971191,0.0,10.529999732971191
2015-05-21,10.529999732971191,10.529999732971191,10.529999732971191,10.529999732971191,0.0,10.529999732971191
2015-05-22,10.529999732971191,10.529999732971191,10.529999732971191,10.529999732971191,0.0,10.529999732971191
2015-05-25,10.529999732971191,10.529999732971191,10.529999732971191,10.529999732971191,0.0,10.529999732971191
2015-05-26,10.529999732971191,10.529999732971191,10.529999732971191,10.529999732971191,0.0,10.529999732971191
2015-05-27,10.529999732971191,10.529999732971191,10.529999732971191,10.529999732971191,0.0,10.529999732971191
2015-05-28,10.529999732971191,10.529999732971191,10.529999732971191,10.529999732971191,0.0,10.529999732971191
2015-05-29,10.529999732971191,10.529999732971191,10.529999732971191,10.529999732971191,0.0,10.529999732971191
2015-06-01,10.529999732971191,10.529999732971191,10.529999732971191,10.529999732971191,0.0,10.529999732971191
2015-06-02,10.529999732971191,10.529999732971191,10.529999732971191,10.529999732971191,0.0,10.529999732971191
2015-06-03,10.529999732971191,10.529999732971191,10.529999732971191,10.529999732971191,0.0,10.529999732971191
2015-06-04,10.529999732971191,10.529999732971191,10.529999732971191,10.529999732971191,0.0,10.529999732971191
2015-06-05,10.529999732971191,10.529999732971191,10.529999732971191,10.529999732971191,0.0,10.529999732971191
2015-06-08,10.529999732971191,10.529999732971191,10.529999732971191,10.529999732971191,0.0,10.529999732971191
2015-06-09,10.529999732971191,10.529999732971191,10.529999732971191,10.529999732971191,0.0,10.529999732971191
2015-06-10,10.529999732971191,10.529999732971191,10.529999732971191,10.529999732971191,0.0,10.529999732971191
2015-06-11,10.529999732971191,10.529999732971191,10.529999732971191,10.529999732971191,0.0,10.529999732971191
2015-06-12,10.529999732971191,10.529999732971191,10.529999732971191,10.529999732971191,0.0,10.529999732971191
2015-06-15,10.529999732971191,10.529999732971191,10.529999732971191,10.529999732971191,0.0,10.529999732971191
2015-06-16,10.529999732971191,10.529999732971191,10.529999732971191,10.529999732971191,0.0,10.529999732971191
2015-06-17,10.529999732971191,10.529999732971191,10.529999732971191,10.529999732971191,0.0,10.529999732971191
2015-06-18,10.529999732971191,10.529999732971191,10.529999732971191,10.529999732971191,0.0,10.529999732971191
2015-06-19,10.529999732971191,10.529999732971191,10.529999732971191,10.529999732971191,0.0,10.529999732971191
2015-06-23,10.529999732971191,10.529999732971191,10.529999732971191,10.529999732971191,0.0,10.529999732971191
2015-06-24,10.529999732971191,10.529999732971191,10.529999732971191,10.529999732971191,0.0,10.529999732971191
2015-06-25,10.529999732971191,10.529999732971191,10.529999732971191,10.529999732971191,0.0,10.529999732971191
2015-06-26,10.529999732971191,10.529999732971191,10.529999732971191,10.529999732971191,0.0,10.529999732971191
2015-06-29,10.529999732971191,10.529999732971191,10.529999732971191,10.529999732971191,0.0,10.529999732971191
2015-06-30,10.529999732971191,10.529999732971191,10.529999732971191,10.529999732971191,0.0,10.529999732971191
2015-07-01,10.529999732971191,10.529999732971191,10.529999732971191,10.529999732971191,0.0,10.529999732971191
2015-07-02,10.529999732971191,10.529999732971191,10.529999732971191,10.529999732971191,0.0,10.529999732971191
2015-07-03,10.529999732971191,10.529999732971191,10.529999732971191,10.529999732971191,0.0,10.529999732971191
2015-07-06,10.529999732971191,10.529999732971191,10.529999732971191,10.529999732971191,0.0,10.529999732971191
2015-07-07,10.529999732971191,10.529999732971191,10.529999732971191,10.529999732971191,0.0,10.529999732971191
2015-07-08,10.529999732971191,10.529999732971191,10.529999732971191,10.529999732971191,0.0,10.529999732971191
2015-07-09,10.529999732971191,10.529999732971191,10.529999732971191,10.529999732971191,0.0,10.529999732971191
2015-07-10,10.529999732971191,10.529999732971191,10.529999732971191,10.529999732971191,0.0,10.529999732971191
2015-07-13,10.529999732971191,10.529999732971191,10.529999732971191,10.529999732971191,0.0,10.529999732971191
2015-07-14,10.529999732971191,10.529999732971191,10.529999732971191,10.529999732971191,0.0,10.529999732971191
2015-07-15,10.529999732971191,10.529999732971191,10.529999732971191,10.529999732971191,0.0,10.529999732971191
2015-07-16,10.529999732971191,10.529999732971191,10.529999732971191,10.529999732971191,0.0,10.529999732971191
2015-07-17,10.529999732971191,10.529999732971191,10.529999732971191,10.529999732971191,0.0,10.529999732971191
2015-07-20,10.529999732971191,10.529999732971191,10.529999732971191,10.529999732971191,0.0,10.529999732971191
2015-07-21,10.529999732971191,10.529999732971191,10.529999732971191,10.529999732971191,0.0,10.529999732971191
2015-07-22,10.529999732971191,10.529999732971191,10.529999732971191,10.529999732971191,0.0,10.529999732971191
2015-07-23,10.529999732971191,10.529999732971191,10.529999732971191,10.529999732971191,0.0,10.529999732971191
2015-07-24,10.529999732971191,10.529999732971191,10.529999732971191,10.529999732971191,0.0,10.529999732971191
2015-07-27,10.529999732971191,10.529999732971191,10.529999732971191,10.529999732971191,0.0,10.529999732971191
2015-07-28,10.529999732971191,10.529999732971191,10.529999732971191,10.529999732971191,0.0,10.529999732971191
2015-07-29,10.529999732971191,10.529999732971191,10.529999732971191,10.529999732971191,0.0,10.529999732971191
2015-07-30,10.529999732971191,10.529999732971191,10.529999732971191,10.529999732971191,0.0,10.529999732971191
2015-07-31,10.529999732971191,10.529999732971191,10.529999732971191,10.529999732971191,0.0,10.529999732971191
2015-08-03,10.529999732971191,10.529999732971191,10.529999732971191,10.529999732971191,0.0,10.529999732971191
2015-08-04,10.529999732971191,10.529999732971191,10.529999732971191,10.529999732971191,0.0,10.529999732971191
2015-08-05,10.529999732971191,10.529999732971191,10.529999732971191,10.529999732971191,0.0,10.529999732971191
2015-08-06,10.529999732971191,10.529999732971191,10.529999732971191,10.529999732971191,0.0,10.529999732971191
2015-08-07,10.529999732971191,10.529999732971191,10.529999732971191,10.529999732971191,0.0,10.529999732971191
2015-08-10,10.529999732971191,10.529999732971191,10.529999732971191,10.529999732971191,0.0,10.529999732971191
2015-08-11,10.529999732971191,10.529999732971191,10.529999732971191,10.529999732971191,0.0,10.529999732971191
2015-08-12,10.529999732971191,10.529999732971191,10.529999732971191,10.529999732971191,0.0,10.529999732971191
2015-08-13,10.529999732971191,10.529999732971191,10.529999732971191,10.529999732971191,0.0,10.529999732971191
2015-08-14,10.529999732971191,10.529999732971191,10.529999732971191,10.529999732971191,0.0,10.529999732971191
2015-08-17,10.529999732971191,10.529999732971191,10.529999732971191,10.529999732971191,0.0,10.529999732971191
2015-08-18,10.529999732971191,10.529999732971191,10.529999732971191,10.529999732971191,0.0,10.529999732971191
2015-08-19,10.529999732971191,10.529999732971191,10.529999732971191,10.529999732971191,0.0,10.529999732971191
2015-08-20,10.529999732971191,10.529999732971191,10.529999732971191,10.529999732971191,0.0,10.529999732971191
2015-08-21,10.529999732971191,10.529999732971191,10.529999732971191,10.529999732971191,0.0,10.529999732971191
2015-08-24,10.529999732971191,10.529999732971191,10.529999732971191,10.529999732971191,0.0,10.529999732971191
2015-08-25,10.529999732971191,10.529999732971191,10.529999732971191,10.529999732971191,0.0,10.529999732971191
2015-08-26,10.529999732971191,10.529999732971191,10.529999732971191,10.529999732971191,0.0,10.529999732971191
2015-08-27,10.529999732971191,10.529999732971191,10.529999732971191,10.529999732971191,0.0,10.529999732971191
2015-08-28,10.529999732971191,10.529999732971191,10.529999732971191,10.529999732971191,0.0,10.529999732971191
2015-08-31,10.529999732971191,10.529999732971191,10.529999732971191,10.529999732971191,0.0,10.529999732971191
2015-09-01,10.529999732971191,10.529999732971191,10.529999732971191,10.529999732971191,0.0,10.529999732971191
2015-09-02,10.529999732971191,10.529999732971191,10.529999732971191,10.529999732971191,0.0,10.529999732971191
2015-09-07,10.529999732971191,10.529999732971191,10.529999732971191,10.529999732971191,0.0,10.529999732971191
2015-09-08,10.529999732971191,10.529999732971191,10.529999732971191,10.529999732971191,0.0,10.529999732971191
2015-09-09,10.529999732971191,10.529999732971191,10.529999732971191,10.529999732971191,0.0,10.529999732971191
2015-09-10,10.529999732971191,10.529999732971191,10.529999732971191,10.529999732971191,0.0,10.529999732971191
2015-09-11,10.529999732971191,10.529999732971191,10.529999732971191,10.529999732971191,0.0,10.529999732971191
2015-09-14,10.529999732971191,10.529999732971191,10.529999732971191,10.529999732971191,0.0,10.529999732971191
2015-09-15,10.529999732971191,10.529999732971191,10.529999732971191,10.529999732971191,0.0,10.529999732971191
2015-09-16,10.529999732971191,10.529999732971191,10.529999732971191,10.529999732971191,0.0,10.529999732971191
2015-09-17,10.529999732971191,10.529999732971191,10.529999732971191,10.529999732971191,0.0,10.529999732971191
2015-09-18,10.529999732971191,10.529999732971191,10.529999732971191,10.529999732971191,0.0,10.529999732971191
2015-09-21,10.529999732971191,10.529999732971191,10.529999732971191,10.529999732971191,0.0,10.529999732971191
2015-09-22,10.529999732971191,10.529999732971191,10.529999732971191,10.529999732971191,0.0,10.529999732971191
2015-09-23,10.529999732971191,10.529999732971191,10.529999732971191,10.529999732971191,0.0,10.529999732971191
2015-09-24,10.529999732971191,10.529999732971191,10.529999732971191,10.529999732971191,0.0,10.529999732971191
2015-09-25,10.529999732971191,10.529999732971191,10.529999732971191,10.529999732971191,0.0,10.529999732971191
2015-09-28,10.850000381469727,10.449999809265137,10.510000228881836,10.529999732971191,15668102.0,10.529999732971191
2015-09-29,10.529999732971191,10.529999732971191,10.529999732971191,10.529999732971191,0.0,10.529999732971191
2015-09-30,10.529999732971191,10.529999732971191,10.529999732971191,10.529999732971191,0.0,10.529999732971191
2015-10-08,10.529999732971191,10.529999732971191,10.529999732971191,10.529999732971191,0.0,10.529999732971191
2015-10-09,10.529999732971191,10.529999732971191,10.529999732971191,10.529999732971191,0.0,10.529999732971191
2015-10-12,10.529999732971191,10.529999732971191,10.529999732971191,10.529999732971191,0.0,10.529999732971191
2015-10-13,10.529999732971191,10.529999732971191,10.529999732971191,10.529999732971191,0.0,10.529999732971191
2015-10-14,10.529999732971191,10.529999732971191,10.529999732971191,10.529999732971191,0.0,10.529999732971191
2015-10-15,10.529999732971191,10.529999732971191,10.529999732971191,10.529999732971191,0.0,10.529999732971191
2015-10-16,10.529999732971191,10.529999732971191,10.529999732971191,10.529999732971191,0.0,10.529999732971191
2015-10-19,10.529999732971191,10.529999732971191,10.529999732971191,10.529999732971191,0.0,10.529999732971191
2015-10-20,10.529999732971191,10.529999732971191,10.529999732971191,10.529999732971191,0.0,10.529999732971191
2015-10-21,10.529999732971191,10.529999732971191,10.529999732971191,10.529999732971191,0.0,10.529999732971191
2015-10-22,10.529999732971191,10.529999732971191,10.529999732971191,10.529999732971191,0.0,10.529999732971191
2015-10-23,10.529999732971191,10.529999732971191,10.529999732971191,10.529999732971191,0.0,10.529999732971191
2015-10-26,10.529999732971191,10.529999732971191,10.529999732971191,10.529999732971191,0.0,10.529999732971191
2015-10-27,10.529999732971191,10.529999732971191,10.529999732971191,10.529999732971191,0.0,10.529999732971191
2015-10-28,10.529999732971191,10.529999732971191,10.529999732971191,10.529999732971191,0.0,10.529999732971191
2015-10-29,10.529999732971191,10.529999732971191,10.529999732971191,10.529999732971191,0.0,10.529999732971191
2015-10-30,10.529999732971191,10.529999732971191,10.529999732971191,10.529999732971191,0.0,10.529999732971191
2015-11-02,10.529999732971191,10.529999732971191,10.529999732971191,10.529999732971191,0.0,10.529999732971191
2015-11-03,10.529999732971191,10.529999732971191,10.529999732971191,10.529999732971191,0.0,10.529999732971191
2015-11-04,10.529999732971191,10.529999732971191,10.529999732971191,10.529999732971191,0.0,10.529999732971191
2015-11-05,10.529999732971191,10.529999732971191,10.529999732971191,10.529999732971191,0.0,10.529999732971191
2015-11-06,10.529999732971191,10.529999732971191,10.529999732971191,10.529999732971191,0.0,10.529999732971191
2015-11-09,10.529999732971191,10.529999732971191,10.529999732971191,10.529999732971191,0.0,10.529999732971191
2015-11-10,10.529999732971191,10.529999732971191,10.529999732971191,10.529999732971191,0.0,10.529999732971191
2015-11-11,10.529999732971191,10.529999732971191,10.529999732971191,10.529999732971191,0.0,10.529999732971191
2015-11-12,11.579999923706055,11.579999923706055,11.579999923706055,11.579999923706055,15399595.0,11.579999923706055
2015-11-13,12.25,10.420000076293945,12.25,10.520000457763672,62875946.0,10.520000457763672
2015-11-16,10.289999961853027,9.6899995803833,9.949999809265137,10.029999732971191,26558344.0,10.029999732971191
2015-11-17,10.399999618530273,9.630000114440918,10.050000190734863,9.670000076293945,27374051.0,9.670000076293945
2015-11-18,9.84000015258789,9.3100004196167,9.550000190734863,9.399999618530273,17861478.0,9.399999618530273
2015-11-19,9.649999618530273,9.390000343322754,9.479999542236328,9.600000381469727,12737361.0,9.600000381469727
2015-11-20,9.859999656677246,9.550000190734863,9.65999984741211,9.649999618530273,14842470.0,9.649999618530273
2015-11-23,10.399999618530273,9.600000381469727,9.649999618530273,9.989999771118164,20560362.0,9.989999771118164
2015-11-24,10.920000076293945,9.819999694824219,9.859999656677246,10.710000038146973,27015540.0,10.710000038146973
2015-11-25,10.850000381469727,10.40999984741211,10.579999923706055,10.649999618530273,17883765.0,10.649999618530273
2015-11-26,10.949999809265137,10.239999771118164,10.680000305175781,10.34000015258789,18647360.0,10.34000015258789
2015-11-27,10.640000343322754,9.3100004196167,10.25,9.5,17371792.0,9.5
2015-11-30,9.800000190734863,8.729999542236328,9.510000228881836,9.430000305175781,15274981.0,9.430000305175781
2015-12-01,9.699999809265137,9.199999809265137,9.479999542236328,9.550000190734863,8711605.0,9.550000190734863
2015-12-02,9.670000076293945,8.979999542236328,9.510000228881836,9.329999923706055,7848469.0,9.329999923706055
2015-12-03,9.699999809265137,9.289999961853027,9.5,9.680000305175781,10215056.0,9.680000305175781
2015-12-04,9.760000228881836,9.510000228881836,9.59000015258789,9.630000114440918,8425186.0,9.630000114440918
2015-12-07,9.930000305175781,9.569999694824219,9.630000114440918,9.859999656677246,8200867.0,9.859999656677246
2015-12-08,9.880000114440918,9.329999923706055,9.789999961853027,9.350000381469727,7951952.0,9.350000381469727
2015-12-09,9.430000305175781,9.199999809265137,9.3100004196167,9.229999542236328,7013956.0,9.229999542236328
2015-12-10,9.34000015258789,9.100000381469727,9.239999771118164,9.109999656677246,6689296.0,9.109999656677246
2015-12-11,9.420000076293945,9.109999656677246,9.170000076293945,9.279999732971191,6441235.0,9.279999732971191
2015-12-14,9.520000457763672,9.100000381469727,9.109999656677246,9.5,6697936.0,9.5
2015-12-15,9.600000381469727,9.359999656677246,9.550000190734863,9.529999732971191,5981674.0,9.529999732971191
2015-12-16,10.449999809265137,9.520000457763672,9.59000015258789,10.369999885559082,17360022.0,10.369999885559082
2015-12-17,10.569999694824219,10.15999984741211,10.199999809265137,10.529999732971191,17961136.0,10.529999732971191
2015-12-18,10.470000267028809,10.119999885559082,10.470000267028809,10.239999771118164,9717026.0,10.239999771118164
2015-12-21,10.489999771118164,10.149999618530273,10.1899995803833,10.25,9352821.0,10.25
2015-12-22,10.5,10.220000267028809,10.229999542236328,10.420000076293945,8774288.0,10.420000076293945
2015-12-23,10.5,10.010000228881836,10.5,10.0600004196167,9191591.0,10.0600004196167
2015-12-24,10.050000190734863,9.729999542236328,10.0,9.800000190734863,10425465.0,9.800000190734863
2015-12-25,10.289999961853027,9.819999694824219,9.869999885559082,10.15999984741211,10088993.0,10.15999984741211
2015-12-28,10.369999885559082,9.930000305175781,10.15999984741211,9.979999542236328,10192325.0,9.979999542236328
2015-12-29,10.25,9.869999885559082,10.0,10.220000267028809,8248222.0,10.220000267028809
2015-12-30,10.489999771118164,10.15999984741211,10.289999961853027,10.329999923706055,10309833.0,10.329999923706055
2015-12-31,10.800000190734863,10.109999656677246,10.5,10.130000114440918,11566558.0,10.130000114440918
2016-01-04,10.279999732971191,9.119999885559082,10.140000343322754,9.130000114440918,11249822.0,9.130000114440918
2016-01-05,9.069999694824219,8.25,8.25,8.649999618530273,11504207.0,8.649999618530273
2016-01-06,8.890000343322754,8.59000015258789,8.609999656677246,8.789999961853027,7354266.0,8.789999961853027
2016-01-07,8.649999618530273,7.909999847412109,8.600000381469727,7.909999847412109,2629600.0,7.909999847412109
2016-01-08,8.140000343322754,7.489999771118164,8.140000343322754,7.829999923706055,11566687.0,7.829999923706055
2016-01-11,7.769999980926514,7.050000190734863,7.760000228881836,7.050000190734863,9266352.0,7.050000190734863
2016-01-12,7.099999904632568,6.710000038146973,7.059999942779541,6.949999809265137,10137477.0,6.949999809265137
2016-01-13,7.25,6.789999961853027,7.019999980926514,6.809999942779541,8148115.0,6.809999942779541
2016-01-14,7.139999866485596,6.409999847412109,6.480000019073486,7.079999923706055,8328783.0,7.079999923706055
2016-01-15,7.079999923706055,6.590000152587891,6.980000019073486,6.679999828338623,6357627.0,6.679999828338623
2016-01-18,6.679999828338623,6.679999828338623,6.679999828338623,6.679999828338623,0.0,6.679999828338623
2016-01-19,6.679999828338623,6.679999828338623,6.679999828338623,6.679999828338623,0.0,6.679999828338623
2016-01-20,6.679999828338623,6.679999828338623,6.679999828338623,6.679999828338623,0.0,6.679999828338623
2016-01-21,6.679999828338623,6.679999828338623,6.679999828338623,6.679999828338623,0.0,6.679999828338623
2016-01-22,6.679999828338623,6.679999828338623,6.679999828338623,6.679999828338623,0.0,6.679999828338623
2016-01-25,6.679999828338623,6.679999828338623,6.679999828338623,6.679999828338623,0.0,6.679999828338623
2016-01-26,6.679999828338623,6.679999828338623,6.679999828338623,6.679999828338623,0.0,6.679999828338623
2016-01-27,6.679999828338623,6.679999828338623,6.679999828338623,6.679999828338623,0.0,6.679999828338623
2016-01-28,6.679999828338623,6.679999828338623,6.679999828338623,6.679999828338623,0.0,6.679999828338623
2016-01-29,6.679999828338623,6.679999828338623,6.679999828338623,6.679999828338623,0.0,6.679999828338623
2016-02-01,6.679999828338623,6.679999828338623,6.679999828338623,6.679999828338623,0.0,6.679999828338623
2016-02-02,6.679999828338623,6.679999828338623,6.679999828338623,6.679999828338623,0.0,6.679999828338623
2016-02-03,6.679999828338623,6.679999828338623,6.679999828338623,6.679999828338623,0.0,6.679999828338623
2016-02-04,6.679999828338623,6.679999828338623,6.679999828338623,6.679999828338623,0.0,6.679999828338623
2016-02-05,6.679999828338623,6.679999828338623,6.679999828338623,6.679999828338623,0.0,6.679999828338623
2016-02-15,6.679999828338623,6.679999828338623,6.679999828338623,6.679999828338623,0.0,6.679999828338623
2016-02-16,6.679999828338623,6.679999828338623,6.679999828338623,6.679999828338623,0.0,6.679999828338623
2016-02-17,6.679999828338623,6.679999828338623,6.679999828338623,6.679999828338623,0.0,6.679999828338623
2016-02-18,7.349999904632568,7.349999904632568,7.349999904632568,7.349999904632568,309546.0,7.349999904632568
2016-02-19,8.09000015258789,7.610000133514404,8.09000015258789,8.09000015258789,36593313.0,8.09000015258789
2016-02-22,8.899999618530273,8.0,8.1899995803833,8.899999618530273,18820350.0,8.899999618530273
2016-02-23,9.5,8.6899995803833,9.489999771118164,8.8100004196167,43946942.0,8.8100004196167
2016-02-24,8.600000381469727,8.199999809265137,8.510000228881836,8.390000343322754,24496195.0,8.390000343322754
2016-02-25,8.319999694824219,7.550000190734863,8.3100004196167,7.550000190734863,19381140.0,7.550000190734863
2016-02-26,7.590000152587891,7.070000171661377,7.5,7.260000228881836,15478179.0,7.260000228881836
2016-02-29,7.199999809265137,6.53000020980835,7.199999809265137,6.539999961853027,13816057.0,6.539999961853027
2016-03-01,6.949999809265137,6.46999979019165,6.619999885559082,6.789999961853027,12429675.0,6.789999961853027
2016-03-02,7.139999866485596,6.679999828338623,6.789999961853027,7.119999885559082,13732954.0,7.119999885559082
2016-03-03,7.559999942779541,7.010000228881836,7.050000190734863,7.099999904632568,14038884.0,7.099999904632568
2016-03-04,7.429999828338623,6.510000228881836,7.070000171661377,7.239999771118164,19508297.0,7.239999771118164
2016-03-07,7.960000038146973,7.159999847412109,7.210000038146973,7.920000076293945,23781475.0,7.920000076293945
2016-03-08,8.399999618530273,7.519999980926514,7.909999847412109,8.119999885559082,26630202.0,8.119999885559082
2016-03-09,8.25,7.5,7.5,8.0600004196167,17604704.0,8.0600004196167
2016-03-10,8.329999923706055,7.949999809265137,8.149999618530273,7.989999771118164,22692788.0,7.989999771118164
2016-03-11,7.889999866485596,7.480000019073486,7.849999904632568,7.550000190734863,12618474.0,7.550000190734863
2016-03-14,7.860000133514404,7.599999904632568,7.690000057220459,7.75,8924510.0,7.75
2016-03-15,7.889999866485596,7.420000076293945,7.800000190734863,7.489999771118164,8194811.0,7.489999771118164
2016-03-16,7.929999828338623,7.449999809265137,7.929999828338623,7.510000228881836,8307853.0,7.510000228881836
2016-03-17,7.679999828338623,7.340000152587891,7.510000228881836,7.630000114440918,10535027.0,7.630000114440918
2016-03-18,7.630000114440918,7.630000114440918,7.630000114440918,7.630000114440918,0.0,7.630000114440918
2016-03-21,7.630000114440918,7.630000114440918,7.630000114440918,7.630000114440918,0.0,7.630000114440918
2016-03-22,7.630000114440918,7.630000114440918,7.630000114440918,7.630000114440918,0.0,7.630000114440918
2016-03-23,7.630000114440918,7.630000114440918,7.630000114440918,7.630000114440918,0.0,7.630000114440918
2016-03-24,7.630000114440918,7.630000114440918,7.630000114440918,7.630000114440918,0.0,7.630000114440918
2016-03-25,7.630000114440918,7.630000114440918,7.630000114440918,7.630000114440918,0.0,7.630000114440918
2016-03-28,7.630000114440918,7.630000114440918,7.630000114440918,7.630000114440918,0.0,7.630000114440918
2016-03-29,7.630000114440918,7.630000114440918,7.630000114440918,7.630000114440918,0.0,7.630000114440918
2016-03-30,7.630000114440918,7.630000114440918,7.630000114440918,7.630000114440918,0.0,7.630000114440918
2016-03-31,7.630000114440918,7.630000114440918,7.630000114440918,7.630000114440918,0.0,7.630000114440918
2016-04-01,7.630000114440918,7.630000114440918,7.630000114440918,7.630000114440918,0.0,7.630000114440918
2016-04-05,7.630000114440918,7.630000114440918,7.630000114440918,7.630000114440918,0.0,7.630000114440918
2016-04-06,7.630000114440918,7.630000114440918,7.630000114440918,7.630000114440918,0.0,7.630000114440918
2016-04-07,7.630000114440918,7.630000114440918,7.630000114440918,7.630000114440918,0.0,7.630000114440918
2016-04-08,7.630000114440918,7.630000114440918,7.630000114440918,7.630000114440918,0.0,7.630000114440918
2016-04-11,7.630000114440918,7.630000114440918,7.630000114440918,7.630000114440918,0.0,7.630000114440918
2016-04-12,7.630000114440918,7.630000114440918,7.630000114440918,7.630000114440918,0.0,7.630000114440918
2016-04-13,7.630000114440918,7.630000114440918,7.630000114440918,7.630000114440918,0.0,7.630000114440918
2016-04-14,7.630000114440918,7.630000114440918,7.630000114440918,7.630000114440918,0.0,7.630000114440918
2016-04-15,8.010000228881836,7.860000133514404,8.010000228881836,8.010000228881836,17370028.0,8.010000228881836
2016-04-18,8.40999984741211,8.0600004196167,8.3100004196167,8.109999656677246,20126838.0,8.109999656677246
2016-04-19,8.25,7.900000095367432,8.119999885559082,8.0,22287238.0,8.0
2016-04-20,8.079999923706055,7.599999904632568,8.039999961853027,7.599999904632568,19645367.0,7.599999904632568
2016-04-21,7.889999866485596,7.599999904632568,7.599999904632568,7.670000076293945,10910287.0,7.670000076293945
2016-04-22,7.829999923706055,7.489999771118164,7.599999904632568,7.800000190734863,6439103.0,7.800000190734863
2016-04-25,8.09000015258789,7.78000020980835,7.820000171661377,8.039999961853027,7476364.0,8.039999961853027
2016-04-26,8.140000343322754,7.929999828338623,8.050000190734863,8.010000228881836,9156200.0,8.010000228881836
2016-04-27,8.300000190734863,8.010000228881836,8.039999961853027,8.220000267028809,11197255.0,8.220000267028809
2016-04-28,8.3100004196167,7.889999866485596,8.199999809265137,8.09000015258789,10751434.0,8.09000015258789
2016-04-29,8.270000457763672,8.050000190734863,8.0600004196167,8.180000305175781,8375056.0,8.180000305175781
2016-05-03,8.289999961853027,8.130000114440918,8.1899995803833,8.25,10152462.0,8.25
2016-05-04,8.34000015258789,8.210000038146973,8.279999732971191,8.239999771118164,9719636.0,8.239999771118164
2016-05-05,8.270000457763672,8.109999656677246,8.210000038146973,8.130000114440918,7272052.0,8.130000114440918
2016-05-06,8.539999961853027,8.479999542236328,8.539999961853027,8.539999961853027,21891796.0,8.539999961853027
2016-05-09,8.399999618530273,8.109999656677246,8.399999618530273,8.109999656677246,16426258.0,8.109999656677246
2016-05-10,8.520000457763672,7.909999847412109,8.029999732971191,8.279999732971191,9136134.0,8.279999732971191
2016-05-11,8.630000114440918,8.279999732971191,8.5600004196167,8.289999961853027,12550863.0,8.289999961853027
2016-05-12,8.369999885559082,7.909999847412109,8.020000457763672,8.300000190734863,7709480.0,8.300000190734863
2016-05-13,8.5,8.180000305175781,8.25,8.460000038146973,7954497.0,8.460000038146973
2016-05-16,8.680000305175781,8.399999618530273,8.399999618530273,8.640000343322754,10151868.0,8.640000343322754
2016-05-17,8.949999809265137,8.600000381469727,8.609999656677246,8.75,9437723.0,8.75
2016-05-18,9.069999694824219,8.699999809265137,8.9399995803833,8.770000457763672,11764005.0,8.770000457763672
2016-05-19,9.210000038146973,8.680000305175781,8.710000038146973,9.15999984741211,11799807.0,9.15999984741211
2016-05-20,9.619999885559082,9.0600004196167,9.149999618530273,9.619999885559082,16816393.0,9.619999885559082
2016-05-23,10.100000381469727,9.199999809265137,9.779999732971191,9.869999885559082,17939406.0,9.869999885559082
2016-05-24,10.029999732971191,9.600000381469727,9.800000190734863,9.65999984741211,10682740.0,9.65999984741211
2016-05-25,10.079999923706055,9.760000228881836,9.899999618530273,9.880000114440918,6351872.0,9.880000114440918
2016-05-26,9.949999809265137,9.579999923706055,9.949999809265137,9.829999923706055,5890022.0,9.829999923706055
2016-05-27,10.119999885559082,9.680000305175781,9.760000228881836,10.020000457763672,7734013.0,10.020000457763672
2016-05-30,10.119999885559082,9.850000381469727,10.020000457763672,10.029999732971191,5523617.0,10.029999732971191
2016-05-31,10.359999656677246,9.729999542236328,10.09000015258789,9.979999542236328,16089060.0,9.979999542236328
2016-06-01,10.050000190734863,9.869999885559082,9.869999885559082,9.9399995803833,8648508.0,9.9399995803833
2016-06-02,10.010000228881836,9.670000076293945,9.880000114440918,9.699999809265137,9481294.0,9.699999809265137
2016-06-03,10.050000190734863,9.550000190734863,9.710000038146973,9.949999809265137,9690067.0,9.949999809265137
2016-06-06,10.180000305175781,9.899999618530273,9.979999542236328,10.029999732971191,4135609.0,10.029999732971191
2016-06-07,10.529999732971191,10.15999984741211,10.300000190734863,10.449999809265137,8579792.0,10.449999809265137
2016-06-08,10.489999771118164,10.15999984741211,10.470000267028809,10.199999809265137,5104540.0,10.199999809265137
2016-06-13,10.40999984741211,9.979999542236328,10.069999694824219,9.989999771118164,5431063.0,9.989999771118164
2016-06-14,10.119999885559082,9.800000190734863,9.970000267028809,9.869999885559082,3579040.0,9.869999885559082
2016-06-15,10.149999618530273,9.800000190734863,9.84000015258789,10.0600004196167,3936054.0,10.0600004196167
2016-06-16,10.229999542236328,9.899999618530273,10.100000381469727,9.989999771118164,3424787.0,9.989999771118164
2016-06-17,10.079999923706055,9.890000343322754,9.989999771118164,9.979999542236328,2611398.0,9.979999542236328
2016-06-20,9.479999542236328,9.479999542236328,9.479999542236328,9.479999542236328,1196500.0,9.479999542236328
2016-06-21,9.109999656677246,9.010000228881836,9.010000228881836,9.010000228881836,8742458.0,9.010000228881836
2016-06-22,8.9399995803833,8.619999885559082,8.850000381469727,8.65999984741211,7907288.0,8.65999984741211
2016-06-23,8.949999809265137,8.710000038146973,8.760000228881836,8.859999656677246,5046997.0,8.859999656677246
2016-06-24,8.890000343322754,8.420000076293945,8.8100004196167,8.680000305175781,4279638.0,8.680000305175781
2016-06-27,8.770000457763672,8.520000457763672,8.609999656677246,8.720000267028809,3718141.0,8.720000267028809
2016-06-28,8.859999656677246,8.609999656677246,8.699999809265137,8.850000381469727,2574933.0,8.850000381469727
2016-06-29,8.920000076293945,8.710000038146973,8.90999984741211,8.75,2770174.0,8.75
2016-06-30,8.779999732971191,8.600000381469727,8.75,8.6899995803833,2184788.0,8.6899995803833
2016-07-01,8.960000038146973,8.630000114440918,8.699999809265137,8.890000343322754,4396381.0,8.890000343322754
2016-07-04,9.149999618530273,8.720000267028809,8.75,9.09000015258789,3845732.0,9.09000015258789
2016-07-05,9.260000228881836,9.010000228881836,9.010000228881836,9.1899995803833,3242392.0,9.1899995803833
2016-07-06,9.600000381469727,9.119999885559082,9.149999618530273,9.5600004196167,5443652.0,9.5600004196167
2016-07-07,9.930000305175781,9.5,9.5600004196167,9.640000343322754,6621966.0,9.640000343322754
2016-07-08,9.869999885559082,9.479999542236328,9.59000015258789,9.739999771118164,4902967.0,9.739999771118164
2016-07-11,9.819999694824219,9.359999656677246,9.640000343322754,9.739999771118164,5625206.0,9.739999771118164
2016-07-12,9.699999809265137,9.350000381469727,9.550000190734863,9.510000228881836,2566945.0,9.510000228881836
2016-07-13,9.890000343322754,9.579999923706055,9.800000190734863,9.670000076293945,3205835.0,9.670000076293945
2016-07-14,9.800000190734863,9.5600004196167,9.569999694824219,9.680000305175781,2660581.0,9.680000305175781
2016-07-15,10.09000015258789,9.579999923706055,9.579999923706055,9.9399995803833,6655071.0,9.9399995803833
2016-07-18,10.079999923706055,9.699999809265137,10.039999961853027,9.739999771118164,5581342.0,9.739999771118164
2016-07-19,9.850000381469727,9.300000190734863,9.800000190734863,9.550000190734863,3285048.0,9.550000190734863
2016-07-20,9.630000114440918,9.430000305175781,9.539999961853027,9.470000267028809,2189460.0,9.470000267028809
2016-07-21,9.579999923706055,9.449999809265137,9.5600004196167,9.470000267028809,1691013.0,9.470000267028809
2016-07-22,9.579999923706055,9.40999984741211,9.420000076293945,9.520000457763672,1161503.0,9.520000457763672
2016-07-25,9.520000457763672,9.350000381469727,9.430000305175781,9.399999618530273,1765874.0,9.399999618530273
2016-07-26,9.579999923706055,9.3100004196167,9.399999618530273,9.420000076293945,2796960.0,9.420000076293945
2016-07-27,9.489999771118164,8.949999809265137,9.40999984741211,9.020000457763672,3262343.0,9.020000457763672
2016-07-28,9.149999618530273,8.899999618530273,9.0,9.050000190734863,1701561.0,9.050000190734863
2016-07-29,9.050000190734863,8.890000343322754,9.050000190734863,8.949999809265137,1961433.0,8.949999809265137
2016-08-01,8.989999771118164,8.630000114440918,8.949999809265137,8.6899995803833,1833532.0,8.6899995803833
2016-08-02,8.970000267028809,8.720000267028809,8.770000457763672,8.899999618530273,2169352.0,8.899999618530273
2016-08-03,8.949999809265137,8.819999694824219,8.880000114440918,8.890000343322754,1429231.0,8.890000343322754
2016-08-04,9.329999923706055,8.8100004196167,8.84000015258789,9.319999694824219,4030579.0,9.319999694824219
2016-08-05,9.539999961853027,9.180000305175781,9.25,9.260000228881836,1773650.0,9.260000228881836
2016-08-08,9.569999694824219,9.210000038146973,9.270000457763672,9.430000305175781,2266204.0,9.430000305175781
2016-08-09,9.479999542236328,9.350000381469727,9.479999542236328,9.430000305175781,1039682.0,9.430000305175781
2016-08-10,9.539999961853027,9.199999809265137,9.430000305175781,9.229999542236328,1431870.0,9.229999542236328
2016-08-11,9.40999984741211,9.199999809265137,9.40999984741211,9.199999809265137,1064000.0,9.199999809265137
2016-08-12,9.260000228881836,9.079999923706055,9.220000267028809,9.220000267028809,2178041.0,9.220000267028809
2016-08-15,9.350000381469727,9.180000305175781,9.199999809265137,9.279999732971191,1456633.0,9.279999732971191
2016-08-16,9.369999885559082,9.260000228881836,9.260000228881836,9.300000190734863,1658592.0,9.300000190734863
2016-08-17,9.40999984741211,9.239999771118164,9.279999732971191,9.34000015258789,2046780.0,9.34000015258789
2016-08-18,9.399999618530273,9.289999961853027,9.34000015258789,9.34000015258789,1482801.0,9.34000015258789
2016-08-19,9.359999656677246,9.210000038146973,9.329999923706055,9.239999771118164,1557252.0,9.239999771118164
2016-08-22,9.319999694824219,9.09000015258789,9.229999542236328,9.15999984741211,1850025.0,9.15999984741211
2016-08-23,9.270000457763672,9.100000381469727,9.25,9.1899995803833,2674227.0,9.1899995803833
2016-08-24,9.25,9.119999885559082,9.239999771118164,9.15999984741211,2154329.0,9.15999984741211
2016-08-25,9.149999618530273,8.9399995803833,9.149999618530273,9.029999732971191,2412500.0,9.029999732971191
2016-08-26,9.270000457763672,9.0,9.0600004196167,9.229999542236328,2178966.0,9.229999542236328
2016-08-29,9.300000190734863,9.1899995803833,9.229999542236328,9.270000457763672,1716527.0,9.270000457763672
2016-08-30,9.319999694824219,9.1899995803833,9.300000190734863,9.210000038146973,1682215.0,9.210000038146973
2016-08-31,9.260000228881836,9.149999618530273,9.25,9.170000076293945,1813695.0,9.170000076293945
2016-09-01,9.4399995803833,9.130000114440918,9.180000305175781,9.279999732971191,3460632.0,9.279999732971191
2016-09-02,9.539999961853027,9.300000190734863,9.3100004196167,9.5,5136857.0,9.5
2016-09-05,9.880000114440918,9.460000038146973,9.539999961853027,9.670000076293945,5150506.0,9.670000076293945
2016-09-06,9.819999694824219,9.619999885559082,9.680000305175781,9.739999771118164,2673400.0,9.739999771118164
2016-09-07,9.739999771118164,9.739999771118164,9.739999771118164,9.739999771118164,0.0,9.739999771118164
2016-09-08,9.739999771118164,9.739999771118164,9.739999771118164,9.739999771118164,0.0,9.739999771118164
2016-09-09,9.739999771118164,9.739999771118164,9.739999771118164,9.739999771118164,0.0,9.739999771118164
2016-09-12,9.739999771118164,9.739999771118164,9.739999771118164,9.739999771118164,0.0,9.739999771118164
2016-09-13,9.739999771118164,9.739999771118164,9.739999771118164,9.739999771118164,0.0,9.739999771118164
2016-09-14,9.739999771118164,9.739999771118164,9.739999771118164,9.739999771118164,0.0,9.739999771118164
2016-09-19,9.739999771118164,9.739999771118164,9.739999771118164,9.739999771118164,0.0,9.739999771118164
2016-09-20,9.739999771118164,9.739999771118164,9.739999771118164,9.739999771118164,0.0,9.739999771118164
2016-09-21,9.739999771118164,9.739999771118164,9.739999771118164,9.739999771118164,0.0,9.739999771118164
2016-09-22,9.739999771118164,9.739999771118164,9.739999771118164,9.739999771118164,0.0,9.739999771118164
2016-09-23,9.739999771118164,9.739999771118164,9.739999771118164,9.739999771118164,0.0,9.739999771118164
2016-09-26,9.739999771118164,9.739999771118164,9.739999771118164,9.739999771118164,0.0,9.739999771118164
2016-09-27,9.739999771118164,9.739999771118164,9.739999771118164,9.739999771118164,0.0,9.739999771118164
2016-09-28,9.739999771118164,9.739999771118164,9.739999771118164,9.739999771118164,0.0,9.739999771118164
2016-09-29,9.739999771118164,9.739999771118164,9.739999771118164,9.739999771118164,0.0,9.739999771118164
2016-09-30,9.739999771118164,9.739999771118164,9.739999771118164,9.739999771118164,0.0,9.739999771118164
2016-10-10,9.739999771118164,9.739999771118164,9.739999771118164,9.739999771118164,0.0,9.739999771118164
2016-10-11,9.739999771118164,9.739999771118164,9.739999771118164,9.739999771118164,0.0,9.739999771118164
2016-10-12,9.739999771118164,9.739999771118164,9.739999771118164,9.739999771118164,0.0,9.739999771118164
2016-10-13,9.739999771118164,9.739999771118164,9.739999771118164,9.739999771118164,0.0,9.739999771118164
2016-10-14,9.739999771118164,9.739999771118164,9.739999771118164,9.739999771118164,0.0,9.739999771118164
2016-10-17,9.739999771118164,9.739999771118164,9.739999771118164,9.739999771118164,0.0,9.739999771118164
2016-10-18,9.739999771118164,9.739999771118164,9.739999771118164,9.739999771118164,0.0,9.739999771118164
2016-10-19,9.739999771118164,9.739999771118164,9.739999771118164,9.739999771118164,0.0,9.739999771118164
2016-10-20,9.739999771118164,9.739999771118164,9.739999771118164,9.739999771118164,0.0,9.739999771118164
2016-10-21,9.739999771118164,9.739999771118164,9.739999771118164,9.739999771118164,0.0,9.739999771118164
2016-10-24,9.739999771118164,9.739999771118164,9.739999771118164,9.739999771118164,0.0,9.739999771118164
2016-10-25,9.739999771118164,9.739999771118164,9.739999771118164,9.739999771118164,0.0,9.739999771118164
2016-10-26,9.739999771118164,9.739999771118164,9.739999771118164,9.739999771118164,0.0,9.739999771118164
2016-10-27,9.739999771118164,9.739999771118164,9.739999771118164,9.739999771118164,0.0,9.739999771118164
2016-10-28,9.739999771118164,9.739999771118164,9.739999771118164,9.739999771118164,0.0,9.739999771118164
2016-10-31,9.739999771118164,9.739999771118164,9.739999771118164,9.739999771118164,0.0,9.739999771118164
2016-11-01,9.739999771118164,9.739999771118164,9.739999771118164,9.739999771118164,0.0,9.739999771118164
2016-11-02,9.739999771118164,9.739999771118164,9.739999771118164,9.739999771118164,0.0,9.739999771118164
2016-11-03,9.739999771118164,9.739999771118164,9.739999771118164,9.739999771118164,0.0,9.739999771118164
2016-11-04,9.739999771118164,9.739999771118164,9.739999771118164,9.739999771118164,0.0,9.739999771118164
2016-11-07,9.739999771118164,9.739999771118164,9.739999771118164,9.739999771118164,0.0,9.739999771118164
2016-11-08,9.739999771118164,9.739999771118164,9.739999771118164,9.739999771118164,0.0,9.739999771118164
2016-11-09,9.739999771118164,9.739999771118164,9.739999771118164,9.739999771118164,0.0,9.739999771118164
2016-11-10,9.739999771118164,9.739999771118164,9.739999771118164,9.739999771118164,0.0,9.739999771118164
2016-11-11,9.739999771118164,9.739999771118164,9.739999771118164,9.739999771118164,0.0,9.739999771118164
2016-11-14,9.739999771118164,9.739999771118164,9.739999771118164,9.739999771118164,0.0,9.739999771118164
2016-11-15,9.739999771118164,9.739999771118164,9.739999771118164,9.739999771118164,0.0,9.739999771118164
2016-11-16,9.739999771118164,9.739999771118164,9.739999771118164,9.739999771118164,0.0,9.739999771118164
2016-11-17,9.739999771118164,9.739999771118164,9.739999771118164,9.739999771118164,0.0,9.739999771118164
2016-11-18,9.739999771118164,9.739999771118164,9.739999771118164,9.739999771118164,0.0,9.739999771118164
2016-11-21,9.739999771118164,9.739999771118164,9.739999771118164,9.739999771118164,0.0,9.739999771118164
2016-11-22,9.739999771118164,9.739999771118164,9.739999771118164,9.739999771118164,0.0,9.739999771118164
2016-11-23,9.739999771118164,9.739999771118164,9.739999771118164,9.739999771118164,0.0,9.739999771118164
2016-11-24,9.739999771118164,9.739999771118164,9.739999771118164,9.739999771118164,0.0,9.739999771118164
2016-11-25,9.739999771118164,9.739999771118164,9.739999771118164,9.739999771118164,0.0,9.739999771118164
2016-11-28,9.739999771118164,9.739999771118164,9.739999771118164,9.739999771118164,0.0,9.739999771118164
2016-11-29,9.739999771118164,9.739999771118164,9.739999771118164,9.739999771118164,0.0,9.739999771118164
2016-11-30,9.739999771118164,9.739999771118164,9.739999771118164,9.739999771118164,0.0,9.739999771118164
2016-12-01,9.739999771118164,9.739999771118164,9.739999771118164,9.739999771118164,0.0,9.739999771118164
2016-12-02,9.739999771118164,9.739999771118164,9.739999771118164,9.739999771118164,0.0,9.739999771118164
2016-12-05,9.739999771118164,9.739999771118164,9.739999771118164,9.739999771118164,0.0,9.739999771118164
2016-12-06,9.739999771118164,9.739999771118164,9.739999771118164,9.739999771118164,0.0,9.739999771118164
2016-12-07,9.739999771118164,9.739999771118164,9.739999771118164,9.739999771118164,0.0,9.739999771118164
2016-12-08,9.739999771118164,9.739999771118164,9.739999771118164,9.739999771118164,0.0,9.739999771118164
2016-12-09,9.739999771118164,9.739999771118164,9.739999771118164,9.739999771118164,0.0,9.739999771118164
2016-12-12,9.739999771118164,9.739999771118164,9.739999771118164,9.739999771118164,0.0,9.739999771118164
2016-12-13,9.739999771118164,9.739999771118164,9.739999771118164,9.739999771118164,0.0,9.739999771118164
2016-12-14,9.739999771118164,9.739999771118164,9.739999771118164,9.739999771118164,0.0,9.739999771118164
2016-12-15,9.739999771118164,9.739999771118164,9.739999771118164,9.739999771118164,0.0,9.739999771118164
2016-12-16,9.739999771118164,9.739999771118164,9.739999771118164,9.739999771118164,0.0,9.739999771118164
2016-12-19,9.739999771118164,9.739999771118164,9.739999771118164,9.739999771118164,0.0,9.739999771118164
2016-12-20,9.739999771118164,9.739999771118164,9.739999771118164,9.739999771118164,0.0,9.739999771118164
2016-12-21,9.739999771118164,9.739999771118164,9.739999771118164,9.739999771118164,0.0,9.739999771118164
2016-12-22,9.739999771118164,9.739999771118164,9.739999771118164,9.739999771118164,0.0,9.739999771118164
2016-12-23,9.739999771118164,9.739999771118164,9.739999771118164,9.739999771118164,0.0,9.739999771118164
2016-12-26,9.739999771118164,9.739999771118164,9.739999771118164,9.739999771118164,0.0,9.739999771118164
2016-12-27,9.739999771118164,9.739999771118164,9.739999771118164,9.739999771118164,0.0,9.739999771118164
2016-12-28,9.739999771118164,9.739999771118164,9.739999771118164,9.739999771118164,0.0,9.739999771118164
2016-12-29,9.739999771118164,9.739999771118164,9.739999771118164,9.739999771118164,0.0,9.739999771118164
2016-12-30,9.739999771118164,9.739999771118164,9.739999771118164,9.739999771118164,0.0,9.739999771118164
2017-01-03,9.739999771118164,9.739999771118164,9.739999771118164,9.739999771118164,0.0,9.739999771118164
2017-01-04,10.229999542236328,10.229999542236328,10.229999542236328,10.229999542236328,1461125.0,10.229999542236328
2017-01-05,10.739999771118164,10.3100004196167,10.5,10.380000114440918,26776410.0,10.380000114440918
2017-01-06,10.770000457763672,10.399999618530273,10.470000267028809,10.699999809265137,12349739.0,10.699999809265137
2017-01-09,10.6899995803833,10.359999656677246,10.6899995803833,10.479999542236328,7361174.0,10.479999542236328
2017-01-10,10.670000076293945,10.449999809265137,10.510000228881836,10.470000267028809,5361883.0,10.470000267028809
2017-01-11,10.479999542236328,10.180000305175781,10.420000076293945,10.210000038146973,5899074.0,10.210000038146973
2017-01-12,10.359999656677246,10.050000190734863,10.220000267028809,10.100000381469727,6936497.0,10.100000381469727
2017-01-13,10.119999885559082,9.779999732971191,10.039999961853027,9.850000381469727,5650627.0,9.850000381469727
2017-01-16,9.90999984741211,9.359999656677246,9.869999885559082,9.359999656677246,6096799.0,9.359999656677246
2017-01-17,9.5,9.020000457763672,9.199999809265137,9.34000015258789,6740666.0,9.34000015258789
2017-01-18,9.369999885559082,9.15999984741211,9.270000457763672,9.289999961853027,3272168.0,9.289999961853027
2017-01-19,9.350000381469727,9.100000381469727,9.210000038146973,9.300000190734863,4399687.0,9.300000190734863
2017-01-20,9.640000343322754,9.180000305175781,9.25,9.539999961853027,4384029.0,9.539999961853027
2017-01-23,9.699999809265137,9.5,9.550000190734863,9.630000114440918,3284852.0,9.630000114440918
2017-01-24,9.729999542236328,9.529999732971191,9.600000381469727,9.609999656677246,3472221.0,9.609999656677246
2017-01-25,9.65999984741211,9.569999694824219,9.579999923706055,9.640000343322754,1605329.0,9.640000343322754
2017-01-26,9.899999618530273,9.619999885559082,9.640000343322754,9.850000381469727,3209766.0,9.850000381469727
2017-02-03,10.069999694824219,9.829999923706055,9.850000381469727,10.0,3221683.0,10.0
2017-02-06,10.220000267028809,10.0,10.0,10.170000076293945,2941417.0,10.170000076293945
2017-02-07,10.229999542236328,10.020000457763672,10.149999618530273,10.109999656677246,2698849.0,10.109999656677246
2017-02-08,10.350000381469727,10.0600004196167,10.109999656677246,10.3100004196167,2950351.0,10.3100004196167
2017-02-09,10.380000114440918,10.239999771118164,10.369999885559082,10.3100004196167,2995428.0,10.3100004196167
2017-02-10,10.359999656677246,10.050000190734863,10.3100004196167,10.130000114440918,5004181.0,10.130000114440918
2017-02-13,10.180000305175781,9.949999809265137,10.029999732971191,10.15999984741211,4447615.0,10.15999984741211
2017-02-14,10.369999885559082,10.09000015258789,10.109999656677246,10.34000015258789,4112335.0,10.34000015258789
2017-02-15,10.65999984741211,10.260000228881836,10.329999923706055,10.5,5828015.0,10.5
2017-02-16,10.649999618530273,10.449999809265137,10.449999809265137,10.600000381469727,5401997.0,10.600000381469727
2017-02-17,10.680000305175781,10.149999618530273,10.649999618530273,10.34000015258789,5798233.0,10.34000015258789
2017-02-20,10.579999923706055,10.149999618530273,10.369999885559082,10.430000305175781,6089646.0,10.430000305175781
2017-02-21,10.550000190734863,10.300000190734863,10.300000190734863,10.460000038146973,3310814.0,10.460000038146973
2017-02-22,10.479999542236328,10.3100004196167,10.399999618530273,10.399999618530273,3772802.0,10.399999618530273
2017-02-23,10.430000305175781,10.1899995803833,10.40999984741211,10.369999885559082,5093919.0,10.369999885559082
2017-02-24,10.369999885559082,10.369999885559082,10.369999885559082,10.369999885559082,0.0,10.369999885559082
2017-02-27,11.40999984741211,10.470000267028809,10.600000381469727,11.40999984741211,16478257.0,11.40999984741211
2017-02-28,12.550000190734863,11.5600004196167,11.630000114440918,12.550000190734863,52913308.0,12.550000190734863
2017-03-01,13.8100004196167,12.880000114440918,13.300000190734863,13.8100004196167,34552793.0,13.8100004196167
2017-03-02,13.8100004196167,13.8100004196167,13.8100004196167,13.8100004196167,0.0,13.8100004196167
2017-03-03,13.8100004196167,13.8100004196167,13.8100004196167,13.8100004196167,0.0,13.8100004196167
2017-03-06,13.890000343322754,12.979999542236328,13.789999961853027,13.470000267028809,56957860.0,13.470000267028809
2017-03-07,13.4399995803833,12.449999809265137,13.25,12.579999923706055,50605510.0,12.579999923706055
2017-03-08,12.569999694824219,12.140000343322754,12.460000038146973,12.460000038146973,40634610.0,12.460000038146973
2017-03-09,12.789999961853027,12.270000457763672,12.399999618530273,12.479999542236328,40105019.0,12.479999542236328
2017-03-10,12.350000381469727,11.960000038146973,12.220000267028809,12.149999618530273,30809156.0,12.149999618530273
2017-03-13,12.329999923706055,11.850000381469727,12.010000228881836,11.970000267028809,26486704.0,11.970000267028809
2017-03-14,12.140000343322754,11.760000228881836,11.970000267028809,12.050000190734863,24589813.0,12.050000190734863
2017-03-15,12.1899995803833,11.670000076293945,12.0,11.710000038146973,23237551.0,11.710000038146973
2017-03-16,11.970000267028809,11.6899995803833,11.829999923706055,11.890000343322754,18603328.0,11.890000343322754
2017-03-17,12.069999694824219,11.6899995803833,11.890000343322754,11.739999771118164,17152869.0,11.739999771118164
2017-03-20,11.829999923706055,11.489999771118164,11.609999656677246,11.779999732971191,12260093.0,11.779999732971191
2017-03-21,12.039999961853027,11.720000267028809,11.720000267028809,11.979999542236328,15537779.0,11.979999542236328
2017-03-22,11.970000267028809,11.770000457763672,11.859999656677246,11.949999809265137,10827764.0,11.949999809265137
2017-03-23,12.34000015258789,11.8100004196167,12.020000457763672,12.109999656677246,20511229.0,12.109999656677246
2017-03-24,12.069999694824219,11.619999885559082,12.020000457763672,11.670000076293945,15047361.0,11.670000076293945
2017-03-27,12.220000267028809,11.630000114440918,11.789999961853027,12.170000076293945,15594621.0,12.170000076293945
2017-03-28,12.260000228881836,11.890000343322754,12.039999961853027,11.930000305175781,12092501.0,11.930000305175781
2017-03-29,11.819999694824219,11.0,11.75,11.140000343322754,18477963.0,11.140000343322754
2017-03-30,11.149999618530273,10.510000228881836,11.039999961853027,10.5600004196167,15377395.0,10.5600004196167
2017-03-31,10.710000038146973,10.15999984741211,10.5600004196167,10.390000343322754,11541188.0,10.390000343322754
2017-04-05,10.649999618530273,10.220000267028809,10.300000190734863,10.59000015258789,8998714.0,10.59000015258789
2017-04-06,10.680000305175781,10.449999809265137,10.600000381469727,10.569999694824219,6918119.0,10.569999694824219
2017-04-07,10.640000343322754,10.40999984741211,10.59000015258789,10.579999923706055,5946619.0,10.579999923706055
2017-04-10,10.539999961853027,9.850000381469727,10.539999961853027,10.229999542236328,11719943.0,10.229999542236328
2017-04-11,10.260000228881836,9.59000015258789,10.239999771118164,10.079999923706055,11530358.0,10.079999923706055
2017-04-12,10.460000038146973,10.0,10.029999732971191,10.270000457763672,10390662.0,10.270000457763672
2017-04-13,10.630000114440918,10.210000038146973,10.279999732971191,10.539999961853027,9306931.0,10.539999961853027
2017-04-14,10.65999984741211,10.399999618530273,10.579999923706055,10.489999771118164,5844434.0,10.489999771118164
2017-04-17,10.5,10.130000114440918,10.350000381469727,10.399999618530273,7997700.0,10.399999618530273
2017-04-18,10.5,10.25,10.399999618530273,10.289999961853027,4534005.0,10.289999961853027
2017-04-19,10.34000015258789,9.859999656677246,10.25,10.199999809265137,6907791.0,10.199999809265137
2017-04-20,10.4399995803833,10.149999618530273,10.25,10.40999984741211,5418673.0,10.40999984741211
2017-04-21,10.609999656677246,10.380000114440918,10.489999771118164,10.600000381469727,5069996.0,10.600000381469727
2017-04-24,10.630000114440918,10.300000190734863,10.630000114440918,10.489999771118164,5535201.0,10.489999771118164
2017-04-25,10.649999618530273,10.350000381469727,10.449999809265137,10.550000190734863,3581956.0,10.550000190734863
2017-04-26,10.630000114440918,10.289999961853027,10.5600004196167,10.470000267028809,4218300.0,10.470000267028809
2017-04-27,10.569999694824219,10.1899995803833,10.479999542236328,10.279999732971191,5027609.0,10.279999732971191
2017-04-28,10.460000038146973,10.260000228881836,10.260000228881836,10.34000015258789,3375700.0,10.34000015258789
2017-05-02,10.510000228881836,10.260000228881836,10.329999923706055,10.489999771118164,3541398.0,10.489999771118164
2017-05-03,10.479999542236328,10.180000305175781,10.40999984741211,10.34000015258789,2908900.0,10.34000015258789
2017-05-04,10.539999961853027,10.210000038146973,10.289999961853027,10.520000457763672,3194833.0,10.520000457763672
2017-05-05,11.140000343322754,10.399999618530273,10.520000457763672,10.850000381469727,9908594.0,10.850000381469727
2017-05-08,10.829999923706055,10.569999694824219,10.649999618530273,10.649999618530273,5949260.0,10.649999618530273
2017-05-09,10.899999618530273,10.600000381469727,10.649999618530273,10.800000190734863,4725645.0,10.800000190734863
2017-05-10,11.079999923706055,10.630000114440918,10.75,10.649999618530273,7081743.0,10.649999618530273
2017-05-11,10.670000076293945,9.600000381469727,10.569999694824219,10.149999618530273,9443569.0,10.149999618530273
2017-05-12,10.329999923706055,9.899999618530273,10.100000381469727,10.270000457763672,5294800.0,10.270000457763672
2017-05-15,10.300000190734863,10.140000343322754,10.239999771118164,10.199999809265137,2217200.0,10.199999809265137
2017-05-16,10.779999732971191,10.130000114440918,10.210000038146973,10.649999618530273,3829270.0,10.649999618530273
2017-05-17,10.859999656677246,10.569999694824219,10.569999694824219,10.8100004196167,3435060.0,10.8100004196167
2017-05-18,10.989999771118164,10.5600004196167,10.760000228881836,10.670000076293945,3203410.0,10.670000076293945
2017-05-19,10.720000267028809,10.4399995803833,10.649999618530273,10.539999961853027,1847360.0,10.539999961853027
2017-05-22,10.510000228881836,10.180000305175781,10.5,10.359999656677246,3003755.0,10.359999656677246
2017-05-23,10.4399995803833,10.100000381469727,10.25,10.180000305175781,3332701.0,10.180000305175781
2017-05-24,10.239999771118164,9.960000038146973,10.149999618530273,10.109999656677246,2856616.0,10.109999656677246
2017-05-25,10.199999809265137,10.029999732971191,10.119999885559082,10.180000305175781,1529947.0,10.180000305175781
2017-05-26,10.279999732971191,9.899999618530273,10.130000114440918,10.069999694824219,2084028.0,10.069999694824219
2017-05-31,10.170000076293945,10.010000228881836,10.119999885559082,10.119999885559082,1327867.0,10.119999885559082
2017-06-01,10.15999984741211,9.84000015258789,10.130000114440918,9.859999656677246,1578906.0,9.859999656677246
2017-06-02,10.109999656677246,9.850000381469727,9.899999618530273,10.100000381469727,2065002.0,10.100000381469727
2017-06-05,10.25,10.109999656677246,10.109999656677246,10.1899995803833,1000569.0,10.1899995803833
2017-06-06,10.199999809265137,10.09000015258789,10.1899995803833,10.1899995803833,1401000.0,10.1899995803833
2017-06-07,10.380000114440918,10.180000305175781,10.1899995803833,10.34000015258789,2538859.0,10.34000015258789
2017-06-08,10.420000076293945,10.229999542236328,10.420000076293945,10.279999732971191,1242941.0,10.279999732971191
2017-06-09,10.279999732971191,10.0600004196167,10.279999732971191,10.220000267028809,1505866.0,10.220000267028809
2017-06-12,10.210000038146973,10.0,10.100000381469727,10.050000190734863,929134.0,10.050000190734863
2017-06-13,10.149999618530273,10.020000457763672,10.09000015258789,10.119999885559082,885590.0,10.119999885559082
2017-06-14,10.520000457763672,10.149999618530273,10.149999618530273,10.5,3055754.0,10.5
2017-06-15,10.569999694824219,10.300000190734863,10.5,10.390000343322754,2026799.0,10.390000343322754
2017-06-16,10.390000343322754,10.180000305175781,10.350000381469727,10.220000267028809,2208031.0,10.220000267028809
2017-06-19,10.390000343322754,10.180000305175781,10.25,10.380000114440918,1556338.0,10.380000114440918
2017-06-20,10.449999809265137,10.289999961853027,10.380000114440918,10.390000343322754,1450700.0,10.390000343322754
2017-06-21,11.430000305175781,10.34000015258789,10.399999618530273,10.8100004196167,6112873.0,10.8100004196167
2017-06-22,10.890000343322754,10.619999885559082,10.8100004196167,10.670000076293945,4147852.0,10.670000076293945
2017-06-23,10.779999732971191,10.5,10.619999885559082,10.670000076293945,3645230.0,10.670000076293945
2017-06-26,10.90999984741211,10.539999961853027,10.670000076293945,10.899999618530273,3224815.0,10.899999618530273
2017-06-27,11.0,10.800000190734863,10.899999618530273,10.84000015258789,1491990.0,10.84000015258789
2017-06-28,10.859999656677246,10.600000381469727,10.84000015258789,10.619999885559082,2040301.0,10.619999885559082
2017-06-29,10.739999771118164,10.579999923706055,10.649999618530273,10.65999984741211,1018114.0,10.65999984741211
2017-06-30,10.6899995803833,10.510000228881836,10.680000305175781,10.649999618530273,1014926.0,10.649999618530273
2017-07-03,10.789999961853027,10.550000190734863,10.5600004196167,10.640000343322754,1018201.0,10.640000343322754
2017-07-04,10.65999984741211,10.510000228881836,10.550000190734863,10.59000015258789,917603.0,10.59000015258789
2017-07-05,10.850000381469727,10.609999656677246,10.609999656677246,10.6899995803833,1322232.0,10.6899995803833
2017-07-06,10.710000038146973,10.510000228881836,10.6899995803833,10.579999923706055,1289301.0,10.579999923706055
2017-07-07,10.569999694824219,10.3100004196167,10.479999542236328,10.489999771118164,2003153.0,10.489999771118164
2017-07-10,10.470000267028809,10.100000381469727,10.470000267028809,10.260000228881836,2606806.0,10.260000228881836
2017-07-11,10.369999885559082,10.15999984741211,10.270000457763672,10.289999961853027,1069889.0,10.289999961853027
2017-07-12,10.369999885559082,10.149999618530273,10.34000015258789,10.3100004196167,1440312.0,10.3100004196167
2017-07-13,10.390000343322754,10.229999542236328,10.329999923706055,10.329999923706055,1116719.0,10.329999923706055
2017-07-14,10.380000114440918,10.199999809265137,10.380000114440918,10.34000015258789,1032407.0,10.34000015258789
2017-07-17,10.359999656677246,9.899999618530273,10.359999656677246,10.069999694824219,3435935.0,10.069999694824219
2017-07-18,10.170000076293945,9.979999542236328,10.050000190734863,10.170000076293945,1035332.0,10.170000076293945
2017-07-19,10.289999961853027,10.050000190734863,10.170000076293945,10.270000457763672,1330919.0,10.270000457763672
2017-07-20,10.4399995803833,10.1899995803833,10.270000457763672,10.289999961853027,1596102.0,10.289999961853027
2017-07-21,10.270000457763672,10.050000190734863,10.199999809265137,10.170000076293945,1445595.0,10.170000076293945
2017-07-24,10.270000457763672,10.119999885559082,10.260000228881836,10.140000343322754,988737.0,10.140000343322754
2017-07-25,10.270000457763672,10.079999923706055,10.15999984741211,10.220000267028809,803213.0,10.220000267028809
2017-07-26,10.380000114440918,10.050000190734863,10.229999542236328,10.210000038146973,2145641.0,10.210000038146973
2017-07-27,10.329999923706055,10.0600004196167,10.199999809265137,10.289999961853027,1783330.0,10.289999961853027
2017-07-28,10.279999732971191,10.130000114440918,10.25,10.260000228881836,1093067.0,10.260000228881836
2017-07-31,10.300000190734863,10.140000343322754,10.300000190734863,10.199999809265137,933860.0,10.199999809265137
2017-08-01,10.270000457763672,10.170000076293945,10.210000038146973,10.239999771118164,1051329.0,10.239999771118164
2017-08-02,10.25,10.0600004196167,10.25,10.180000305175781,1550391.0,10.180000305175781
2017-08-03,10.279999732971191,10.050000190734863,10.050000190734863,10.170000076293945,946220.0,10.170000076293945
2017-08-04,10.170000076293945,10.050000190734863,10.149999618530273,10.100000381469727,1009661.0,10.100000381469727
2017-08-07,10.130000114440918,10.0,10.130000114440918,10.09000015258789,1361702.0,10.09000015258789
2017-08-08,10.130000114440918,10.029999732971191,10.130000114440918,10.079999923706055,1097600.0,10.079999923706055
2017-08-09,10.09000015258789,10.010000228881836,10.079999923706055,10.069999694824219,1181419.0,10.069999694824219
2017-08-10,10.140000343322754,10.010000228881836,10.079999923706055,10.109999656677246,1638193.0,10.109999656677246
2017-08-11,10.109999656677246,9.970000267028809,10.109999656677246,10.09000015258789,996200.0,10.09000015258789
2017-08-14,10.100000381469727,10.029999732971191,10.069999694824219,10.0600004196167,1092200.0,10.0600004196167
2017-08-15,10.069999694824219,9.989999771118164,10.069999694824219,10.039999961853027,1151210.0,10.039999961853027
2017-08-16,10.069999694824219,9.949999809265137,10.0600004196167,10.050000190734863,1496340.0,10.050000190734863
2017-08-17,10.0600004196167,9.989999771118164,10.039999961853027,10.029999732971191,981711.0,10.029999732971191
2017-08-18,10.029999732971191,9.920000076293945,10.020000457763672,9.960000038146973,1461566.0,9.960000038146973
2017-08-21,10.0,9.930000305175781,9.979999542236328,9.989999771118164,1350571.0,9.989999771118164
2017-08-22,10.020000457763672,9.880000114440918,9.989999771118164,9.90999984741211,1423180.0,9.90999984741211
2017-08-23,9.960000038146973,9.800000190734863,9.920000076293945,9.9399995803833,2901700.0,9.9399995803833
2017-08-24,10.449999809265137,9.90999984741211,9.930000305175781,10.329999923706055,4004929.0,10.329999923706055
2017-08-25,10.350000381469727,10.149999618530273,10.25,10.260000228881836,1788172.0,10.260000228881836
2017-08-28,10.300000190734863,10.170000076293945,10.300000190734863,10.239999771118164,1604971.0,10.239999771118164
2017-08-29,10.279999732971191,10.149999618530273,10.220000267028809,10.229999542236328,1502064.0,10.229999542236328
2017-08-30,10.989999771118164,10.25,10.279999732971191,10.600000381469727,3806650.0,10.600000381469727
2017-08-31,11.25,10.850000381469727,10.859999656677246,10.890000343322754,6298408.0,10.890000343322754
2017-09-01,11.010000228881836,10.579999923706055,10.600000381469727,10.90999984741211,3974238.0,10.90999984741211
2017-09-04,11.329999923706055,10.720000267028809,10.869999885559082,11.0600004196167,4597466.0,11.0600004196167
2017-09-05,11.329999923706055,10.960000038146973,10.960000038146973,11.050000190734863,3193606.0,11.050000190734863
2017-09-06,11.09000015258789,10.789999961853027,11.069999694824219,10.829999923706055,2762564.0,10.829999923706055
2017-09-07,10.869999885559082,10.5600004196167,10.869999885559082,10.699999809265137,2791796.0,10.699999809265137
2017-09-08,10.819999694824219,10.5600004196167,10.649999618530273,10.710000038146973,1693522.0,10.710000038146973
2017-09-11,10.8100004196167,10.630000114440918,10.699999809265137,10.670000076293945,1459365.0,10.670000076293945
2017-09-12,10.739999771118164,10.489999771118164,10.670000076293945,10.59000015258789,2483001.0,10.59000015258789
2017-09-13,10.699999809265137,10.520000457763672,10.649999618530273,10.6899995803833,1280243.0,10.6899995803833
2017-09-14,10.760000228881836,10.65999984741211,10.65999984741211,10.720000267028809,1551036.0,10.720000267028809
2017-09-15,10.699999809265137,10.489999771118164,10.699999809265137,10.640000343322754,1748631.0,10.640000343322754
2017-09-18,10.65999984741211,9.680000305175781,10.579999923706055,10.640000343322754,1952461.0,10.640000343322754
2017-09-19,10.579999923706055,10.359999656677246,10.579999923706055,10.520000457763672,1704700.0,10.520000457763672
2017-09-20,10.5,10.34000015258789,10.40999984741211,10.449999809265137,1105800.0,10.449999809265137
2017-09-21,10.399999618530273,10.289999961853027,10.399999618530273,10.369999885559082,1243725.0,10.369999885559082
2017-09-22,10.430000305175781,10.319999694824219,10.399999618530273,10.399999618530273,1246716.0,10.399999618530273
2017-09-25,10.479999542236328,10.329999923706055,10.4399995803833,10.40999984741211,1330266.0,10.40999984741211
2017-09-26,10.449999809265137,10.199999809265137,10.449999809265137,10.40999984741211,1929802.0,10.40999984741211
2017-09-27,10.449999809265137,10.289999961853027,10.359999656677246,10.34000015258789,1188571.0,10.34000015258789
2017-09-28,10.369999885559082,10.289999961853027,10.350000381469727,10.350000381469727,703972.0,10.350000381469727
2017-09-29,10.5,10.260000228881836,10.300000190734863,10.420000076293945,881300.0,10.420000076293945
2017-10-09,10.579999923706055,10.399999618530273,10.4399995803833,10.420000076293945,1166800.0,10.420000076293945
2017-10-10,10.510000228881836,10.319999694824219,10.510000228881836,10.380000114440918,1672747.0,10.380000114440918
2017-10-11,10.430000305175781,10.3100004196167,10.40999984741211,10.359999656677246,2129699.0,10.359999656677246
2017-10-12,10.4399995803833,10.329999923706055,10.380000114440918,10.399999618530273,1118015.0,10.399999618530273
2017-10-13,11.069999694824219,10.380000114440918,10.430000305175781,10.890000343322754,5195303.0,10.890000343322754
2017-10-16,11.050000190734863,10.609999656677246,10.869999885559082,10.729999542236328,2068418.0,10.729999542236328
2017-10-17,10.75,10.539999961853027,10.720000267028809,10.649999618530273,1119001.0,10.649999618530273
2017-10-18,10.649999618530273,10.359999656677246,10.649999618530273,10.510000228881836,1217201.0,10.510000228881836
2017-10-19,10.520000457763672,10.350000381469727,10.5,10.5,1126313.0,10.5
2017-10-20,10.579999923706055,10.399999618530273,10.5,10.5600004196167,874300.0,10.5600004196167
2017-10-23,10.699999809265137,10.489999771118164,10.529999732971191,10.619999885559082,805864.0,10.619999885559082
2017-10-24,10.890000343322754,10.569999694824219,10.640000343322754,10.880000114440918,2651601.0,10.880000114440918
2017-10-25,11.0,10.65999984741211,10.899999618530273,10.850000381469727,2092966.0,10.850000381469727
2017-10-26,10.890000343322754,10.729999542236328,10.890000343322754,10.800000190734863,1412721.0,10.800000190734863
2017-10-27,11.020000457763672,10.6899995803833,10.779999732971191,10.9399995803833,2664397.0,10.9399995803833
2017-10-30,10.9399995803833,10.9399995803833,10.9399995803833,10.9399995803833,0.0,10.9399995803833
2017-10-31,10.9399995803833,10.9399995803833,10.9399995803833,10.9399995803833,0.0,10.9399995803833
2017-11-01,10.9399995803833,10.9399995803833,10.9399995803833,10.9399995803833,0.0,10.9399995803833
2017-11-02,10.9399995803833,10.9399995803833,10.9399995803833,10.9399995803833,0.0,10.9399995803833
2017-11-03,10.9399995803833,10.9399995803833,10.9399995803833,10.9399995803833,0.0,10.9399995803833
2017-11-06,10.9399995803833,10.9399995803833,10.9399995803833,10.9399995803833,0.0,10.9399995803833
2017-11-07,10.9399995803833,10.9399995803833,10.9399995803833,10.9399995803833,0.0,10.9399995803833
2017-11-08,10.9399995803833,10.9399995803833,10.9399995803833,10.9399995803833,0.0,10.9399995803833
2017-11-09,10.9399995803833,10.9399995803833,10.9399995803833,10.9399995803833,0.0,10.9399995803833
2017-11-10,10.9399995803833,10.9399995803833,10.9399995803833,10.9399995803833,0.0,10.9399995803833
2017-11-13,10.779999732971191,9.979999542236328,10.779999732971191,10.140000343322754,8044913.0,10.140000343322754
2017-11-14,10.369999885559082,9.779999732971191,9.979999542236328,10.260000228881836,5586843.0,10.260000228881836
2017-11-15,10.399999618530273,10.010000228881836,10.199999809265137,10.039999961853027,1745452.0,10.039999961853027
2017-11-16,10.15999984741211,9.880000114440918,10.100000381469727,10.0,2429185.0,10.0
2017-11-17,10.180000305175781,9.489999771118164,10.010000228881836,9.84000015258789,4508782.0,9.84000015258789
2017-11-20,10.180000305175781,9.470000267028809,9.850000381469727,10.09000015258789,3364130.0,10.09000015258789
2017-11-21,10.1899995803833,9.989999771118164,10.020000457763672,10.15999984741211,1454296.0,10.15999984741211
2017-11-22,10.170000076293945,9.949999809265137,10.170000076293945,10.0600004196167,4003076.0,10.0600004196167
2017-11-23,10.069999694824219,9.930000305175781,10.050000190734863,10.020000457763672,1833066.0,10.020000457763672
2017-11-24,10.109999656677246,9.949999809265137,10.050000190734863,10.050000190734863,1220681.0,10.050000190734863
2017-11-27,10.079999923706055,9.90999984741211,10.050000190734863,10.0600004196167,923601.0,10.0600004196167
2017-11-28,10.25,10.0,10.0600004196167,10.15999984741211,1283700.0,10.15999984741211
2017-11-29,10.239999771118164,10.039999961853027,10.130000114440918,10.039999961853027,568600.0,10.039999961853027
2017-11-30,10.649999618530273,10.279999732971191,10.350000381469727,10.369999885559082,2951528.0,10.369999885559082
2017-12-01,10.489999771118164,10.130000114440918,10.289999961853027,10.449999809265137,1716726.0,10.449999809265137
2017-12-04,10.479999542236328,10.25,10.449999809265137,10.359999656677246,1150734.0,10.359999656677246
2017-12-05,10.649999618530273,10.149999618530273,10.149999618530273,10.40999984741211,2741102.0,10.40999984741211
2017-12-06,10.59000015258789,10.239999771118164,10.449999809265137,10.520000457763672,2405787.0,10.520000457763672
2017-12-07,11.100000381469727,10.470000267028809,10.569999694824219,10.970000267028809,7472029.0,10.970000267028809
2017-12-08,11.430000305175781,10.84000015258789,10.90999984741211,11.300000190734863,10051214.0,11.300000190734863
2017-12-11,11.670000076293945,11.180000305175781,11.449999809265137,11.359999656677246,9676998.0,11.359999656677246
2017-12-12,11.34000015258789,11.109999656677246,11.260000228881836,11.260000228881836,3655556.0,11.260000228881836
2017-12-13,11.260000228881836,11.100000381469727,11.25,11.210000038146973,2595952.0,11.210000038146973
2017-12-14,11.210000038146973,11.0,11.140000343322754,11.140000343322754,2615159.0,11.140000343322754
2017-12-15,11.149999618530273,10.880000114440918,11.140000343322754,10.90999984741211,3724948.0,10.90999984741211
2017-12-18,11.119999885559082,10.850000381469727,10.90999984741211,10.970000267028809,6284307.0,10.970000267028809
2017-12-19,11.0,10.779999732971191,11.0,10.829999923706055,1813501.0,10.829999923706055
2017-12-20,10.890000343322754,10.319999694824219,10.819999694824219,10.460000038146973,6463939.0,10.460000038146973
2017-12-21,10.569999694824219,10.369999885559082,10.489999771118164,10.390000343322754,1920400.0,10.390000343322754
2017-12-22,10.510000228881836,10.300000190734863,10.380000114440918,10.319999694824219,1532601.0,10.319999694824219
2017-12-25,10.479999542236328,10.270000457763672,10.479999542236328,10.289999961853027,1321666.0,10.289999961853027
2017-12-26,10.399999618530273,10.220000267028809,10.220000267028809,10.3100004196167,884000.0,10.3100004196167
2017-12-27,10.350000381469727,10.220000267028809,10.25,10.25,2033303.0,10.25
2017-12-28,10.289999961853027,10.140000343322754,10.239999771118164,10.140000343322754,1983112.0,10.140000343322754
2017-12-29,10.279999732971191,10.069999694824219,10.25,10.140000343322754,2856892.0,10.140000343322754
2018-01-02,10.199999809265137,10.020000457763672,10.100000381469727,10.140000343322754,1945430.0,10.140000343322754
2018-01-03,10.489999771118164,10.0600004196167,10.09000015258789,10.210000038146973,5371510.0,10.210000038146973
2018-01-04,10.180000305175781,10.0,10.119999885559082,10.0600004196167,1770100.0,10.0600004196167
2018-01-05,10.390000343322754,10.010000228881836,10.119999885559082,10.229999542236328,2477397.0,10.229999542236328
2018-01-08,10.479999542236328,10.09000015258789,10.25,10.229999542236328,8526502.0,10.229999542236328
2018-01-09,10.359999656677246,10.109999656677246,10.239999771118164,10.180000305175781,6864433.0,10.180000305175781
2018-01-10,10.25,10.010000228881836,10.170000076293945,10.09000015258789,5498923.0,10.09000015258789
2018-01-11,10.149999618530273,9.979999542236328,10.050000190734863,10.069999694824219,8557130.0,10.069999694824219
2018-01-12,10.100000381469727,9.979999542236328,10.079999923706055,10.050000190734863,3209315.0,10.050000190734863
2018-01-15,10.039999961853027,9.479999542236328,10.029999732971191,9.710000038146973,10647750.0,9.710000038146973
2018-01-16,9.710000038146973,9.710000038146973,9.710000038146973,9.710000038146973,0.0,9.710000038146973
2018-01-17,9.869999885559082,9.59000015258789,9.869999885559082,9.6899995803833,3408400.0,9.6899995803833
2018-01-18,9.699999809265137,9.520000457763672,9.600000381469727,9.649999618530273,1851274.0,9.649999618530273
2018-01-19,9.640000343322754,9.470000267028809,9.640000343322754,9.510000228881836,1560000.0,9.510000228881836
2018-01-22,9.6899995803833,9.5,9.550000190734863,9.670000076293945,2975200.0,9.670000076293945
2018-01-23,9.729999542236328,9.529999732971191,9.729999542236328,9.680000305175781,3797196.0,9.680000305175781
2018-01-24,9.680000305175781,9.550000190734863,9.649999618530273,9.609999656677246,3638232.0,9.609999656677246
2018-01-25,9.640000343322754,9.430000305175781,9.609999656677246,9.550000190734863,2433967.0,9.550000190734863
2018-01-26,9.59000015258789,9.489999771118164,9.569999694824219,9.550000190734863,2082782.0,9.550000190734863
2018-01-29,9.600000381469727,9.420000076293945,9.5600004196167,9.529999732971191,2902548.0,9.529999732971191
2018-01-30,9.579999923706055,9.5,9.5600004196167,9.550000190734863,1427483.0,9.550000190734863
2018-01-31,9.670000076293945,9.359999656677246,9.539999961853027,9.529999732971191,3061943.0,9.529999732971191
2018-02-01,9.59000015258789,9.329999923706055,9.520000457763672,9.449999809265137,2618185.0,9.449999809265137
2018-02-02,9.5,9.229999542236328,9.449999809265137,9.479999542236328,3821901.0,9.479999542236328
2018-02-05,9.449999809265137,8.869999885559082,9.449999809265137,9.329999923706055,3704400.0,9.329999923706055
2018-02-06,9.319999694824219,9.029999732971191,9.319999694824219,9.210000038146973,3370601.0,9.210000038146973
2018-02-07,9.329999923706055,8.90999984741211,9.25,9.100000381469727,4543840.0,9.100000381469727
2018-02-08,9.1899995803833,8.989999771118164,9.079999923706055,9.039999961853027,1772386.0,9.039999961853027
2018-02-09,9.039999961853027,9.039999961853027,9.039999961853027,9.039999961853027,0.0,9.039999961853027
2018-02-12,8.199999809265137,7.329999923706055,7.329999923706055,8.15999984741211,19736633.0,8.15999984741211
2018-02-13,8.380000114440918,7.650000095367432,7.699999809265137,8.1899995803833,7953559.0,8.1899995803833
2018-02-14,8.210000038146973,8.020000457763672,8.1899995803833,8.199999809265137,5740418.0,8.199999809265137
2018-02-22,8.319999694824219,8.069999694824219,8.199999809265137,8.199999809265137,778914.0,8.199999809265137
2018-02-23,8.279999732971191,8.130000114440918,8.279999732971191,8.199999809265137,1021300.0,8.199999809265137
2018-02-26,8.229999542236328,8.079999923706055,8.170000076293945,8.199999809265137,2710000.0,8.199999809265137
2018-02-27,8.260000228881836,8.15999984741211,8.199999809265137,8.210000038146973,1000575.0,8.210000038146973
2018-02-28,8.239999771118164,8.149999618530273,8.210000038146973,8.180000305175781,870500.0,8.180000305175781
2018-03-01,8.239999771118164,8.130000114440918,8.229999542236328,8.149999618530273,1148623.0,8.149999618530273
2018-03-02,8.1899995803833,8.079999923706055,8.130000114440918,8.130000114440918,2924985.0,8.130000114440918
2018-03-05,8.229999542236328,8.079999923706055,8.140000343322754,8.100000381469727,1412487.0,8.100000381469727
2018-03-06,8.140000343322754,7.929999828338623,8.140000343322754,7.949999809265137,3024352.0,7.949999809265137
2018-03-07,7.96999979019165,7.760000228881836,7.96999979019165,7.900000095367432,3962600.0,7.900000095367432
2018-03-08,7.949999809265137,7.800000190734863,7.909999847412109,7.880000114440918,2490300.0,7.880000114440918
2018-03-09,7.909999847412109,7.809999942779541,7.900000095367432,7.909999847412109,3407943.0,7.909999847412109
2018-03-12,8.0600004196167,7.880000114440918,7.909999847412109,8.0,5409316.0,8.0
2018-03-13,8.130000114440918,7.900000095367432,8.0,7.920000076293945,4904443.0,7.920000076293945
2018-03-14,7.889999866485596,7.730000019073486,7.889999866485596,7.789999961853027,2791025.0,7.789999961853027
2018-03-15,7.860000133514404,7.699999809265137,7.760000228881836,7.739999771118164,1895125.0,7.739999771118164
2018-03-16,8.399999618530273,7.690000057220459,7.75,8.199999809265137,3978010.0,8.199999809265137
2018-03-19,8.270000457763672,7.78000020980835,8.220000267028809,7.789999961853027,5939889.0,7.789999961853027
2018-03-20,7.909999847412109,7.539999961853027,7.75,7.829999923706055,4104800.0,7.829999923706055
2018-03-21,7.900000095367432,7.71999979019165,7.809999942779541,7.769999980926514,3210600.0,7.769999980926514
2018-03-22,7.900000095367432,7.670000076293945,7.679999828338623,7.730000019073486,2961430.0,7.730000019073486
2018-03-23,7.760000228881836,7.170000076293945,7.599999904632568,7.480000019073486,2553533.0,7.480000019073486
2018-03-26,7.739999771118164,7.380000114440918,7.579999923706055,7.619999885559082,2379847.0,7.619999885559082
2018-03-27,7.760000228881836,7.579999923706055,7.639999866485596,7.71999979019165,4074943.0,7.71999979019165
2018-03-28,7.800000190734863,7.550000190734863,7.650000095367432,7.730000019073486,2745833.0,7.730000019073486
2018-03-29,7.800000190734863,7.559999942779541,7.71999979019165,7.710000038146973,5792234.0,7.710000038146973
2018-03-30,7.699999809265137,7.579999923706055,7.690000057220459,7.659999847412109,6003731.0,7.659999847412109
2018-04-02,7.670000076293945,7.579999923706055,7.619999885559082,7.650000095367432,3834401.0,7.650000095367432
2018-04-03,7.639999866485596,7.5,7.639999866485596,7.610000133514404,2573100.0,7.610000133514404
2018-04-04,7.809999942779541,7.510000228881836,7.599999904632568,7.650000095367432,6458115.0,7.650000095367432
2018-04-09,7.800000190734863,7.53000020980835,7.590000152587891,7.769999980926514,3901808.0,7.769999980926514
2018-04-10,7.760000228881836,7.53000020980835,7.690000057220459,7.670000076293945,3075857.0,7.670000076293945
2018-04-11,7.690000057220459,7.53000020980835,7.659999847412109,7.539999961853027,1689905.0,7.539999961853027
2018-04-12,7.690000057220459,7.5,7.550000190734863,7.679999828338623,1987474.0,7.679999828338623
2018-04-13,7.679999828338623,7.579999923706055,7.650000095367432,7.659999847412109,1397700.0,7.659999847412109
2018-04-16,7.710000038146973,7.539999961853027,7.599999904632568,7.679999828338623,2964644.0,7.679999828338623
2018-04-17,8.390000343322754,7.610000133514404,7.659999847412109,7.940000057220459,5013652.0,7.940000057220459
2018-04-18,8.350000381469727,7.599999904632568,7.909999847412109,8.289999961853027,6364944.0,8.289999961853027
2018-04-19,8.34000015258789,8.0,8.300000190734863,8.039999961853027,3324800.0,8.039999961853027
2018-04-20,8.100000381469727,7.820000171661377,7.820000171661377,8.0,2196094.0,8.0
2018-04-23,8.039999961853027,7.829999923706055,7.900000095367432,7.909999847412109,963600.0,7.909999847412109
2018-04-24,7.96999979019165,7.650000095367432,7.880000114440918,7.699999809265137,3141877.0,7.699999809265137
2018-04-25,7.849999904632568,7.579999923706055,7.670000076293945,7.840000152587891,3697981.0,7.840000152587891
2018-04-26,8.0,7.71999979019165,7.789999961853027,7.980000019073486,3163694.0,7.980000019073486
2018-04-27,8.010000228881836,7.800000190734863,7.889999866485596,7.949999809265137,1377631.0,7.949999809265137
2018-05-02,8.100000381469727,7.760000228881836,8.0,7.78000020980835,1369700.0,7.78000020980835
2018-05-03,7.869999885559082,7.610000133514404,7.869999885559082,7.670000076293945,2094908.0,7.670000076293945
2018-05-04,7.769999980926514,7.570000171661377,7.670000076293945,7.71999979019165,2494501.0,7.71999979019165
2018-05-07,7.869999885559082,7.679999828338623,7.710000038146973,7.829999923706055,1174500.0,7.829999923706055
2018-05-08,8.149999618530273,7.800000190734863,7.829999923706055,8.100000381469727,3436531.0,8.100000381469727
2018-05-09,8.869999885559082,8.0,8.0,8.460000038146973,8933398.0,8.460000038146973
2018-05-10,8.640000343322754,8.380000114440918,8.479999542236328,8.5,4718410.0,8.5
2018-05-11,8.539999961853027,8.420000076293945,8.539999961853027,8.510000228881836,1649501.0,8.510000228881836
2018-05-14,8.510000228881836,8.260000228881836,8.489999771118164,8.399999618530273,1820800.0,8.399999618530273
2018-05-15,8.449999809265137,8.350000381469727,8.449999809265137,8.4399995803833,1674402.0,8.4399995803833
2018-05-16,8.510000228881836,8.34000015258789,8.399999618530273,8.40999984741211,1141669.0,8.40999984741211
2018-05-17,8.4399995803833,8.319999694824219,8.40999984741211,8.34000015258789,717100.0,8.34000015258789
2018-05-18,8.430000305175781,7.639999866485596,8.3100004196167,8.279999732971191,4906444.0,8.279999732971191
2018-05-21,8.359999656677246,8.0,8.130000114440918,8.350000381469727,2960144.0,8.350000381469727
2018-05-22,8.369999885559082,8.149999618530273,8.369999885559082,8.239999771118164,1775600.0,8.239999771118164
2018-05-23,8.279999732971191,7.96999979019165,8.279999732971191,8.279999732971191,1879125.0,8.279999732971191
2018-05-24,8.270000457763672,8.100000381469727,8.25,8.130000114440918,2977700.0,8.130000114440918
2018-05-25,8.199999809265137,8.020000457763672,8.029999732971191,8.029999732971191,2773012.0,8.029999732971191
2018-05-28,8.020000457763672,7.849999904632568,8.020000457763672,7.929999828338623,4226500.0,7.929999828338623
2018-05-29,8.069999694824219,7.869999885559082,7.960000038146973,8.0,3216400.0,8.0
2018-05-30,8.140000343322754,7.71999979019165,8.140000343322754,7.989999771118164,3841500.0,7.989999771118164
2018-05-31,8.020000457763672,7.820000171661377,7.820000171661377,7.980000019073486,1307467.0,7.980000019073486
2018-06-01,7.989999771118164,7.710000038146973,7.860000133514404,7.949999809265137,1252900.0,7.949999809265137
2018-06-04,7.909999847412109,7.769999980926514,7.909999847412109,7.800000190734863,666100.0,7.800000190734863
2018-06-05,7.829999923706055,7.570000171661377,7.800000190734863,7.690000057220459,1216741.0,7.690000057220459
2018-06-06,7.929999828338623,7.599999904632568,7.699999809265137,7.849999904632568,1694982.0,7.849999904632568
2018-06-07,7.880000114440918,7.679999828338623,7.880000114440918,7.809999942779541,931742.0,7.809999942779541
2018-06-08,7.800000190734863,7.630000114440918,7.730000019073486,7.710000038146973,499900.0,7.710000038146973
2018-06-11,7.820000171661377,7.679999828338623,7.75,7.699999809265137,722500.0,7.699999809265137
2018-06-12,7.75,7.630000114440918,7.670000076293945,7.679999828338623,377768.0,7.679999828338623
2018-06-13,7.730000019073486,7.599999904632568,7.730000019073486,7.599999904632568,254800.0,7.599999904632568
2018-06-14,7.639999866485596,7.480000019073486,7.639999866485596,7.559999942779541,764600.0,7.559999942779541
2018-06-15,7.5,6.800000190734863,7.489999771118164,6.800000190734863,5205335.0,6.800000190734863
2018-06-19,6.989999771118164,6.119999885559082,6.789999961853027,6.619999885559082,15651436.0,6.619999885559082
2018-06-20,6.639999866485596,5.960000038146973,5.960000038146973,6.619999885559082,4037201.0,6.619999885559082
2018-06-21,6.670000076293945,6.510000228881836,6.539999961853027,6.670000076293945,2350742.0,6.670000076293945
2018-06-22,7.03000020980835,6.619999885559082,6.699999809265137,7.010000228881836,1854547.0,7.010000228881836
2018-06-25,7.46999979019165,6.949999809265137,7.079999923706055,7.360000133514404,3705308.0,7.360000133514404
2018-06-26,7.579999923706055,7.090000152587891,7.349999904632568,7.5,2908000.0,7.5
2018-06-27,7.550000190734863,7.400000095367432,7.550000190734863,7.420000076293945,1465200.0,7.420000076293945
2018-06-28,7.53000020980835,7.320000171661377,7.429999828338623,7.360000133514404,1640800.0,7.360000133514404
2018-06-29,7.5,7.380000114440918,7.409999847412109,7.429999828338623,947500.0,7.429999828338623
2018-07-02,7.429999828338623,7.429999828338623,7.429999828338623,7.429999828338623,0.0,7.429999828338623
2018-07-03,7.429999828338623,7.429999828338623,7.429999828338623,7.429999828338623,0.0,7.429999828338623
2018-07-04,6.059999942779541,5.420000076293945,5.420000076293945,6.039999961853027,18927746.0,6.039999961853027
2018-07-05,5.829999923706055,5.519999980926514,5.800000190734863,5.699999809265137,12140737.0,5.699999809265137
2018-07-06,5.690000057220459,5.349999904632568,5.630000114440918,5.510000228881836,7452498.0,5.510000228881836
2018-07-09,5.599999904632568,5.409999847412109,5.510000228881836,5.420000076293945,5351798.0,5.420000076293945
2018-07-10,5.440000057220459,5.260000228881836,5.440000057220459,5.289999961853027,5532675.0,5.289999961853027
2018-07-11,5.21999979019165,4.760000228881836,5.21999979019165,4.809999942779541,15007107.0,4.809999942779541
2018-07-12,5.099999904632568,4.710000038146973,4.789999961853027,5.0,14561400.0,5.0
2018-07-13,5.010000228881836,4.840000152587891,5.0,4.869999885559082,11040798.0,4.869999885559082
2018-07-16,4.96999979019165,4.849999904632568,4.949999809265137,4.880000114440918,6570500.0,4.880000114440918
2018-07-17,4.909999847412109,4.800000190734863,4.909999847412109,4.860000133514404,5366106.0,4.860000133514404
2018-07-18,5.03000020980835,4.849999904632568,4.869999885559082,4.949999809265137,7900333.0,4.949999809265137
2018-07-19,5.449999809265137,4.71999979019165,4.900000095367432,5.449999809265137,15028625.0,5.449999809265137
2018-07-20,6.0,5.28000020980835,5.440000057220459,5.619999885559082,30681393.0,5.619999885559082
2018-07-23,5.460000038146973,5.110000133514404,5.329999923706055,5.28000020980835,17828522.0,5.28000020980835
2018-07-24,5.369999885559082,5.130000114440918,5.21999979019165,5.269999980926514,14154333.0,5.269999980926514
2018-07-25,5.329999923706055,5.190000057220459,5.210000038146973,5.260000228881836,9033801.0,5.260000228881836
2018-07-26,5.559999942779541,5.239999771118164,5.289999961853027,5.480000019073486,16392103.0,5.480000019073486
2018-07-27,5.420000076293945,5.25,5.400000095367432,5.25,8733605.0,5.25
2018-07-30,5.25,4.989999771118164,5.179999828338623,5.070000171661377,7130000.0,5.070000171661377
2018-07-31,5.070000171661377,5.070000171661377,5.070000171661377,5.070000171661377,0.0,5.070000171661377
2018-08-01,6.0,5.46999979019165,5.75,5.739999771118164,30241064.0,5.739999771118164
2018-08-02,5.619999885559082,5.309999942779541,5.619999885559082,5.489999771118164,16203210.0,5.489999771118164
2018-08-03,5.900000095367432,5.309999942779541,5.380000114440918,5.659999847412109,20817930.0,5.659999847412109
2018-08-06,6.110000133514404,5.46999979019165,5.489999771118164,5.849999904632568,28154101.0,5.849999904632568
2018-08-07,6.070000171661377,5.670000076293945,5.730000019073486,6.019999980926514,27506520.0,6.019999980926514
2018-08-08,6.010000228881836,5.650000095367432,5.96999979019165,5.690000057220459,18790235.0,5.690000057220459
2018-08-09,5.809999942779541,5.590000152587891,5.599999904632568,5.75,13166031.0,5.75
2018-08-10,5.75,5.519999980926514,5.699999809265137,5.619999885559082,10623942.0,5.619999885559082
2018-08-13,5.559999942779541,5.21999979019165,5.550000190734863,5.460000038146973,12871264.0,5.460000038146973
2018-08-14,5.610000133514404,5.360000133514404,5.460000038146973,5.519999980926514,10172274.0,5.519999980926514
2018-08-15,5.590000152587891,5.230000019073486,5.539999961853027,5.25,10430569.0,5.25
2018-08-16,5.21999979019165,5.050000190734863,5.199999809265137,5.119999885559082,7636599.0,5.119999885559082
2018-08-17,5.21999979019165,4.769999980926514,5.159999847412109,4.869999885559082,9644400.0,4.869999885559082
2018-08-20,4.980000019073486,4.710000038146973,4.860000133514404,4.96999979019165,6289413.0,4.96999979019165
2018-08-21,5.010000228881836,4.909999847412109,4.929999828338623,4.980000019073486,5116901.0,4.980000019073486
2018-08-22,4.980000019073486,4.840000152587891,4.960000038146973,4.849999904632568,4316600.0,4.849999904632568
2018-08-23,4.929999828338623,4.840000152587891,4.849999904632568,4.889999866485596,3155504.0,4.889999866485596
2018-08-24,4.940000057220459,4.849999904632568,4.889999866485596,4.880000114440918,3612071.0,4.880000114440918
2018-08-27,5.019999980926514,4.880000114440918,4.889999866485596,5.019999980926514,5469326.0,5.019999980926514
2018-08-28,5.519999980926514,4.949999809265137,4.96999979019165,5.320000171661377,24064091.0,5.320000171661377
2018-08-29,5.21999979019165,5.070000171661377,5.179999828338623,5.139999866485596,13731549.0,5.139999866485596
2018-08-30,5.150000095367432,5.0,5.130000114440918,5.0,6297515.0,5.0
2018-08-31,5.059999942779541,4.78000020980835,5.059999942779541,4.809999942779541,8160205.0,4.809999942779541
2018-09-03,4.900000095367432,4.75,4.820000171661377,4.869999885559082,4335299.0,4.869999885559082
2018-09-04,4.949999809265137,4.78000020980835,4.78000020980835,4.920000076293945,4459065.0,4.920000076293945
2018-09-05,5.070000171661377,4.860000133514404,4.949999809265137,4.880000114440918,5102951.0,4.880000114440918
2018-09-06,4.980000019073486,4.820000171661377,4.849999904632568,4.900000095367432,3548259.0,4.900000095367432
2018-09-07,4.989999771118164,4.849999904632568,4.900000095367432,4.940000057220459,4383289.0,4.940000057220459
2018-09-10,4.960000038146973,4.769999980926514,4.929999828338623,4.769999980926514,4271446.0,4.769999980926514
2018-09-11,4.880000114440918,4.71999979019165,4.78000020980835,4.829999923706055,3346400.0,4.829999923706055
2018-09-12,4.880000114440918,4.78000020980835,4.829999923706055,4.789999961853027,3255900.0,4.789999961853027
2018-09-13,4.900000095367432,4.78000020980835,4.860000133514404,4.860000133514404,3355091.0,4.860000133514404
2018-09-14,4.900000095367432,4.809999942779541,4.880000114440918,4.809999942779541,3188735.0,4.809999942779541
2018-09-17,4.730000019073486,4.329999923706055,4.730000019073486,4.329999923706055,12347856.0,4.329999923706055
2018-09-18,4.389999866485596,4.210000038146973,4.300000190734863,4.360000133514404,6287600.0,4.360000133514404
2018-09-19,4.460000038146973,4.349999904632568,4.369999885559082,4.429999828338623,5750960.0,4.429999828338623
2018-09-20,4.599999904632568,4.429999828338623,4.429999828338623,4.5,7665660.0,4.5
2018-09-21,4.590000152587891,4.480000019073486,4.5,4.550000190734863,5964328.0,4.550000190734863
2018-09-25,4.639999866485596,4.539999961853027,4.550000190734863,4.579999923706055,4605100.0,4.579999923706055
2018-09-26,4.630000114440918,4.510000228881836,4.619999885559082,4.519999980926514,4472249.0,4.519999980926514
2018-09-27,4.849999904632568,4.5,4.559999942779541,4.539999961853027,8467916.0,4.539999961853027
2018-09-28,4.769999980926514,4.28000020980835,4.510000228881836,4.599999904632568,9041511.0,4.599999904632568
2018-10-08,4.630000114440918,4.409999847412109,4.510000228881836,4.440000057220459,5810385.0,4.440000057220459
2018-10-09,4.53000020980835,4.409999847412109,4.489999771118164,4.510000228881836,5822534.0,4.510000228881836
2018-10-10,4.539999961853027,4.360000133514404,4.519999980926514,4.429999828338623,5572785.0,4.429999828338623
2018-10-11,4.25,3.990000009536743,4.199999809265137,3.990000009536743,7593408.0,3.990000009536743
2018-10-12,3.9800000190734863,3.5899999141693115,3.9800000190734863,3.8399999141693115,7537300.0,3.8399999141693115
2018-10-15,3.9600000381469727,3.799999952316284,3.819999933242798,3.819999933242798,4208300.0,3.819999933242798
2018-10-16,3.880000114440918,3.5899999141693115,3.859999895095825,3.6500000953674316,4984700.0,3.6500000953674316
2018-10-17,3.75,3.619999885559082,3.740000009536743,3.7100000381469727,4819818.0,3.7100000381469727
2018-10-18,3.7200000286102295,3.3399999141693115,3.7200000286102295,3.490000009536743,4928800.0,3.490000009536743
2018-10-19,3.630000114440918,3.3399999141693115,3.4200000762939453,3.619999885559082,5726218.0,3.619999885559082
2018-10-22,3.9700000286102295,3.7699999809265137,3.7799999713897705,3.880000114440918,7036206.0,3.880000114440918
2018-10-23,4.03000020980835,3.859999895095825,3.869999885559082,3.890000104904175,7311945.0,3.890000104904175
2018-10-24,4.050000190734863,3.869999885559082,3.869999885559082,4.019999980926514,7312581.0,4.019999980926514
2018-10-25,4.130000114440918,3.7799999713897705,3.869999885559082,4.059999942779541,9165628.0,4.059999942779541
2018-10-26,4.119999885559082,3.990000009536743,4.090000152587891,4.010000228881836,6054796.0,4.010000228881836
2018-10-29,4.019999980926514,3.859999895095825,3.9600000381469727,3.940000057220459,5419924.0,3.940000057220459
2018-10-30,4.039999961853027,3.890000104904175,3.9600000381469727,4.0,3878824.0,4.0
2018-10-31,4.179999828338623,3.990000009536743,4.0,4.110000133514404,7901952.0,4.110000133514404
2018-11-01,4.170000076293945,4.050000190734863,4.139999866485596,4.059999942779541,6696525.0,4.059999942779541
2018-11-02,4.059999942779541,4.059999942779541,4.059999942779541,4.059999942779541,0.0,4.059999942779541
2018-11-05,4.920000076293945,4.869999885559082,4.920000076293945,4.920000076293945,18918200.0,4.920000076293945
2018-11-06,5.300000190734863,4.699999809265137,4.920000076293945,5.070000171661377,38691111.0,5.070000171661377
2018-11-07,4.989999771118164,4.760000228881836,4.809999942779541,4.889999866485596,23613391.0,4.889999866485596
2018-11-08,5.269999980926514,4.820000171661377,4.880000114440918,5.010000228881836,25495921.0,5.010000228881836
2018-11-09,4.860000133514404,4.699999809265137,4.820000171661377,4.78000020980835,16214856.0,4.78000020980835
2018-11-12,4.960000038146973,4.699999809265137,4.789999961853027,4.949999809265137,13264472.0,4.949999809265137
2018-11-13,4.949999809265137,4.949999809265137,4.949999809265137,4.949999809265137,0.0,4.949999809265137
2018-11-14,6.0,5.400000095367432,5.829999923706055,5.449999809265137,46191329.0,5.449999809265137
2018-11-15,5.389999866485596,5.179999828338623,5.199999809265137,5.300000190734863,23671716.0,5.300000190734863
2018-11-16,5.429999828338623,5.159999847412109,5.260000228881836,5.230000019073486,18373024.0,5.230000019073486
2018-11-19,5.28000020980835,5.150000095367432,5.170000076293945,5.269999980926514,11347400.0,5.269999980926514
2018-11-20,5.260000228881836,4.909999847412109,5.21999979019165,5.110000133514404,14391066.0,5.110000133514404
2018-11-21,5.079999923706055,4.920000076293945,4.980000019073486,5.070000171661377,5858490.0,5.070000171661377
2018-11-22,5.159999847412109,4.980000019073486,5.090000152587891,5.039999961853027,7120323.0,5.039999961853027
2018-11-23,5.019999980926514,4.550000190734863,5.0,4.670000076293945,12297273.0,4.670000076293945
2018-11-26,4.769999980926514,4.610000133514404,4.630000114440918,4.670000076293945,4886700.0,4.670000076293945
2018-11-27,4.760000228881836,4.559999942779541,4.690000057220459,4.659999847412109,4252149.0,4.659999847412109
2018-11-28,4.71999979019165,4.519999980926514,4.690000057220459,4.690000057220459,6079261.0,4.690000057220459
2018-11-29,4.760000228881836,4.53000020980835,4.730000019073486,4.53000020980835,5499400.0,4.53000020980835
2018-11-30,4.590000152587891,4.420000076293945,4.53000020980835,4.590000152587891,4751673.0,4.590000152587891
2018-12-03,4.760000228881836,4.630000114440918,4.710000038146973,4.710000038146973,5316200.0,4.710000038146973
2018-12-04,5.179999828338623,4.690000057220459,4.699999809265137,5.019999980926514,23626794.0,5.019999980926514
2018-12-05,4.989999771118164,4.699999809265137,4.789999961853027,4.920000076293945,15810543.0,4.920000076293945
2018-12-06,4.860000133514404,4.659999847412109,4.860000133514404,4.690000057220459,8147600.0,4.690000057220459
2018-12-07,4.840000152587891,4.619999885559082,4.650000095367432,4.75,6219501.0,4.75
2018-12-10,4.730000019073486,4.550000190734863,4.699999809265137,4.599999904632568,5001960.0,4.599999904632568
2018-12-11,4.690000057220459,4.599999904632568,4.599999904632568,4.659999847412109,3434960.0,4.659999847412109
2018-12-12,4.739999771118164,4.659999847412109,4.690000057220459,4.71999979019165,4317900.0,4.71999979019165
2018-12-13,4.769999980926514,4.690000057220459,4.769999980926514,4.710000038146973,4355501.0,4.710000038146973
2018-12-14,4.730000019073486,4.489999771118164,4.730000019073486,4.539999961853027,4196539.0,4.539999961853027
2018-12-17,4.579999923706055,4.440000057220459,4.440000057220459,4.570000171661377,2476300.0,4.570000171661377
2018-12-18,4.650000095367432,4.519999980926514,4.519999980926514,4.590000152587891,2338666.0,4.590000152587891
2018-12-19,4.610000133514404,4.489999771118164,4.610000133514404,4.570000171661377,2615638.0,4.570000171661377
2018-12-20,4.630000114440918,4.5,4.539999961853027,4.630000114440918,3665540.0,4.630000114440918
2018-12-21,4.760000228881836,4.539999961853027,4.539999961853027,4.730000019073486,8192666.0,4.730000019073486
2018-12-24,4.849999904632568,4.690000057220459,4.690000057220459,4.840000152587891,7061031.0,4.840000152587891
2018-12-25,4.789999961853027,4.619999885559082,4.78000020980835,4.739999771118164,6444700.0,4.739999771118164
2018-12-26,4.949999809265137,4.679999828338623,4.679999828338623,4.929999828338623,9104266.0,4.929999828338623
2018-12-27,4.980000019073486,4.849999904632568,4.940000057220459,4.849999904632568,7342800.0,4.849999904632568
2018-12-28,4.900000095367432,4.590000152587891,4.860000133514404,4.599999904632568,8059801.0,4.599999904632568
2019-01-02,5.059999942779541,4.650000095367432,4.710000038146973,4.929999828338623,10143331.0,4.929999828338623
2019-01-03,5.349999904632568,4.809999942779541,4.860000133514404,5.159999847412109,15687518.0,5.159999847412109
2019-01-04,5.21999979019165,4.949999809265137,5.03000020980835,5.130000114440918,12078476.0,5.130000114440918
2019-01-07,5.269999980926514,5.050000190734863,5.03000020980835,5.21999979019165,9839336.0,5.21999979019165
2019-01-08,5.320000171661377,5.130000114440918,5.190000057220459,5.170000076293945,7987552.0,5.170000076293945
2019-01-09,5.199999809265137,5.03000020980835,5.150000095367432,5.050000190734863,7625637.0,5.050000190734863
2019-01-10,5.550000190734863,5.170000076293945,5.550000190734863,5.199999809265137,32353861.0,5.199999809265137
2019-01-11,5.050000190734863,4.690000057220459,4.96999979019165,4.889999866485596,23644397.0,4.889999866485596
2019-01-14,4.840000152587891,4.710000038146973,4.789999961853027,4.769999980926514,9780476.0,4.769999980926514
2019-01-15,4.840000152587891,4.730000019073486,4.739999771118164,4.820000171661377,6664458.0,4.820000171661377
2019-01-16,4.849999904632568,4.760000228881836,4.809999942779541,4.820000171661377,4246909.0,4.820000171661377
2019-01-17,4.829999923706055,4.71999979019165,4.78000020980835,4.730000019073486,4235600.0,4.730000019073486
2019-01-18,4.800000190734863,4.610000133514404,4.739999771118164,4.710000038146973,4521982.0,4.710000038146973
2019-01-21,4.789999961853027,4.670000076293945,4.730000019073486,4.760000228881836,3326900.0,4.760000228881836
2019-01-22,4.900000095367432,4.710000038146973,4.760000228881836,4.789999961853027,5122600.0,4.789999961853027
2019-01-23,4.78000020980835,4.650000095367432,4.730000019073486,4.739999771118164,5127814.0,4.739999771118164
2019-01-24,4.78000020980835,4.619999885559082,4.730000019073486,4.760000228881836,5957300.0,4.760000228881836
2019-01-25,4.690000057220459,4.389999866485596,4.690000057220459,4.570000171661377,6825761.0,4.570000171661377
2019-01-28,4.599999904632568,4.320000171661377,4.599999904632568,4.380000114440918,6585800.0,4.380000114440918
2019-01-29,4.420000076293945,4.159999847412109,4.389999866485596,4.21999979019165,4625838.0,4.21999979019165
2019-01-30,4.269999980926514,4.03000020980835,4.170000076293945,4.099999904632568,3780766.0,4.099999904632568
2019-01-31,4.300000190734863,4.019999980926514,4.059999942779541,4.019999980926514,4337548.0,4.019999980926514
2019-02-01,4.159999847412109,4.019999980926514,4.019999980926514,4.159999847412109,3313701.0,4.159999847412109
2019-02-11,4.269999980926514,4.150000095367432,4.159999847412109,4.269999980926514,2740000.0,4.269999980926514
2019-02-12,4.360000133514404,4.239999771118164,4.309999942779541,4.320000171661377,4446500.0,4.320000171661377
2019-02-13,4.460000038146973,4.289999961853027,4.320000171661377,4.380000114440918,7194862.0,4.380000114440918
2019-02-14,4.510000228881836,4.349999904632568,4.409999847412109,4.440000057220459,6264702.0,4.440000057220459
2019-02-15,4.519999980926514,4.409999847412109,4.420000076293945,4.449999809265137,5592775.0,4.449999809265137
2019-02-18,4.630000114440918,4.480000019073486,4.510000228881836,4.590000152587891,5483906.0,4.590000152587891
2019-02-19,4.699999809265137,4.570000171661377,4.590000152587891,4.670000076293945,6830681.0,4.670000076293945
2019-02-20,4.769999980926514,4.639999866485596,4.650000095367432,4.769999980926514,7925903.0,4.769999980926514
2019-02-21,4.840000152587891,4.679999828338623,4.760000228881836,4.730000019073486,9703260.0,4.730000019073486
2019-02-22,4.940000057220459,4.71999979019165,4.71999979019165,4.860000133514404,10371466.0,4.860000133514404
2019-02-25,5.059999942779541,4.800000190734863,4.889999866485596,5.059999942779541,11492041.0,5.059999942779541
2019-02-26,5.179999828338623,4.96999979019165,5.050000190734863,5.059999942779541,12138387.0,5.059999942779541
2019-02-27,5.21999979019165,5.010000228881836,5.079999923706055,5.099999904632568,9102614.0,5.099999904632568
2019-02-28,5.25,5.059999942779541,5.079999923706055,5.210000038146973,7280946.0,5.210000038146973
2019-03-01,5.289999961853027,5.130000114440918,5.21999979019165,5.25,7077936.0,5.25
2019-03-04,5.409999847412109,5.159999847412109,5.239999771118164,5.199999809265137,10837752.0,5.199999809265137
2019-03-05,5.320000171661377,5.190000057220459,5.210000038146973,5.289999961853027,7786442.0,5.289999961853027
2019-03-06,5.650000095367432,5.25,5.28000020980835,5.429999828338623,13056991.0,5.429999828338623
2019-03-07,5.630000114440918,5.369999885559082,5.579999923706055,5.570000171661377,11943888.0,5.570000171661377
2019-03-08,5.489999771118164,5.010000228881836,5.420000076293945,5.179999828338623,11167031.0,5.179999828338623
2019-03-11,5.550000190734863,5.179999828338623,5.179999828338623,5.5,10965445.0,5.5
2019-03-12,5.75,5.420000076293945,5.53000020980835,5.539999961853027,10534022.0,5.539999961853027
2019-03-13,5.809999942779541,5.449999809265137,5.539999961853027,5.539999961853027,14980147.0,5.539999961853027
2019-03-14,5.730000019073486,5.230000019073486,5.480000019073486,5.400000095367432,11539842.0,5.400000095367432
2019-03-15,5.550000190734863,5.309999942779541,5.340000152587891,5.380000114440918,11816390.0,5.380000114440918
2019-03-18,5.519999980926514,5.340000152587891,5.360000133514404,5.510000228881836,9671901.0,5.510000228881836
2019-03-19,5.650000095367432,5.420000076293945,5.630000114440918,5.460000038146973,9419416.0,5.460000038146973
2019-03-20,5.679999828338623,5.420000076293945,5.5,5.590000152587891,13227141.0,5.590000152587891
2019-03-21,5.710000038146973,5.539999961853027,5.539999961853027,5.659999847412109,13051798.0,5.659999847412109
2019-03-22,5.949999809265137,5.590000152587891,5.590000152587891,5.690000057220459,14491810.0,5.690000057220459
2019-03-25,5.610000133514404,5.449999809265137,5.5,5.489999771118164,12243708.0,5.489999771118164
2019-03-26,5.710000038146973,5.389999866485596,5.510000228881836,5.400000095367432,11972966.0,5.400000095367432
2019-03-27,5.829999923706055,5.369999885559082,5.400000095367432,5.789999961853027,20977715.0,5.789999961853027
2019-03-28,6.199999809265137,5.519999980926514,5.710000038146973,5.639999866485596,23166011.0,5.639999866485596
2019-03-29,5.980000019073486,5.260000228881836,5.670000076293945,5.929999828338623,25979779.0,5.929999828338623
2019-04-01,6.420000076293945,5.840000152587891,5.900000095367432,6.309999942779541,27754460.0,6.309999942779541
2019-04-02,6.360000133514404,6.099999904632568,6.260000228881836,6.170000076293945,19824400.0,6.170000076293945
2019-04-03,6.150000095367432,6.019999980926514,6.150000095367432,6.130000114440918,11205902.0,6.130000114440918
2019-04-04,6.239999771118164,5.929999828338623,6.099999904632568,6.039999961853027,13786092.0,6.039999961853027
2019-04-08,6.480000019073486,6.039999961853027,6.300000190734863,6.25,23348952.0,6.25
2019-04-09,6.150000095367432,5.96999979019165,6.150000095367432,6.070000171661377,12755546.0,6.070000171661377
2019-04-10,6.079999923706055,5.820000171661377,5.96999979019165,5.96999979019165,9151604.0,5.96999979019165
2019-04-11,6.019999980926514,5.699999809265137,5.96999979019165,5.739999771118164,11334116.0,5.739999771118164
2019-04-12,6.190000057220459,5.730000019073486,5.739999771118164,5.880000114440918,13697701.0,5.880000114440918
2019-04-15,5.960000038146973,5.550000190734863,5.900000095367432,5.590000152587891,13067088.0,5.590000152587891
2019-04-16,5.679999828338623,5.400000095367432,5.579999923706055,5.639999866485596,9089401.0,5.639999866485596
2019-04-17,5.920000076293945,5.630000114440918,5.659999847412109,5.860000133514404,10949651.0,5.860000133514404
2019-04-18,5.909999847412109,5.710000038146973,5.820000171661377,5.75,8237900.0,5.75
2019-04-19,5.940000057220459,5.690000057220459,5.699999809265137,5.929999828338623,10075747.0,5.929999828338623
2019-04-22,6.099999904632568,5.829999923706055,5.900000095367432,6.0,12678866.0,6.0
2019-04-23,5.980000019073486,5.730000019073486,5.96999979019165,5.75,8392164.0,5.75
2019-04-24,6.139999866485596,5.739999771118164,5.849999904632568,6.119999885559082,13841737.0,6.119999885559082
2019-04-25,6.070000171661377,5.630000114440918,6.010000228881836,5.730000019073486,12347302.0,5.730000019073486
2019-04-26,5.679999828338623,5.329999923706055,5.639999866485596,5.380000114440918,10132360.0,5.380000114440918
2019-05-06,4.989999771118164,4.550000190734863,4.989999771118164,4.550000190734863,10818400.0,4.550000190734863
2019-05-07,4.75,4.53000020980835,4.599999904632568,4.699999809265137,7706100.0,4.699999809265137
2019-05-08,4.909999847412109,4.519999980926514,4.610000133514404,4.829999923706055,6701157.0,4.829999923706055
2019-05-09,4.980000019073486,4.78000020980835,4.809999942779541,4.869999885559082,7030200.0,4.869999885559082
2019-05-10,5.079999923706055,4.809999942779541,4.909999847412109,5.03000020980835,5534013.0,5.03000020980835
2019-05-13,5.059999942779541,4.909999847412109,5.03000020980835,5.03000020980835,3369047.0,5.03000020980835
2019-05-14,5.130000114440918,4.940000057220459,5.0,5.039999961853027,4390289.0,5.039999961853027
2019-05-15,5.139999866485596,5.019999980926514,5.090000152587891,5.119999885559082,3615867.0,5.119999885559082
2019-05-16,5.260000228881836,5.059999942779541,5.119999885559082,5.21999979019165,3286895.0,5.21999979019165
2019-05-17,5.269999980926514,4.880000114440918,5.21999979019165,4.940000057220459,4396007.0,4.940000057220459
2019-05-20,4.980000019073486,4.699999809265137,4.940000057220459,4.849999904632568,3534950.0,4.849999904632568
2019-05-21,5.039999961853027,4.820000171661377,4.889999866485596,4.960000038146973,3942600.0,4.960000038146973
2019-05-22,5.099999904632568,4.960000038146973,4.989999771118164,5.03000020980835,3887773.0,5.03000020980835
2019-05-23,5.050000190734863,4.829999923706055,4.960000038146973,4.869999885559082,3084322.0,4.869999885559082
2019-05-24,4.980000019073486,4.78000020980835,4.880000114440918,4.829999923706055,2559182.0,4.829999923706055
2019-05-27,5.059999942779541,4.78000020980835,4.880000114440918,5.03000020980835,4464570.0,5.03000020980835
2019-05-28,5.130000114440918,5.019999980926514,5.130000114440918,5.050000190734863,3031552.0,5.050000190734863
2019-05-29,5.139999866485596,4.960000038146973,5.010000228881836,5.039999961853027,2749821.0,5.039999961853027
2019-05-30,5.079999923706055,4.920000076293945,5.0,4.980000019073486,2535200.0,4.980000019073486
2019-05-31,5.059999942779541,4.960000038146973,5.010000228881836,5.010000228881836,2208999.0,5.010000228881836
2019-06-03,5.0,4.699999809265137,4.949999809265137,4.760000228881836,5187502.0,4.760000228881836
2019-06-04,4.800000190734863,4.710000038146973,4.78000020980835,4.769999980926514,3277145.0,4.769999980926514
2019-06-05,4.849999904632568,4.679999828338623,4.78000020980835,4.699999809265137,3779419.0,4.699999809265137
2019-06-06,4.730000019073486,4.480000019073486,4.730000019073486,4.5,3184122.0,4.5
2019-06-10,4.800000190734863,4.53000020980835,4.559999942779541,4.75,3727922.0,4.75
2019-06-11,4.900000095367432,4.730000019073486,4.789999961853027,4.880000114440918,3699530.0,4.880000114440918
2019-06-12,4.920000076293945,4.75,4.860000133514404,4.789999961853027,2828426.0,4.789999961853027
2019-06-13,4.96999979019165,4.78000020980835,4.820000171661377,4.960000038146973,3837440.0,4.960000038146973
2019-06-14,4.989999771118164,4.710000038146973,4.940000057220459,4.739999771118164,3560140.0,4.739999771118164
2019-06-17,4.800000190734863,4.639999866485596,4.739999771118164,4.730000019073486,2379200.0,4.730000019073486
2019-06-18,5.019999980926514,4.710000038146973,4.739999771118164,4.829999923706055,4068000.0,4.829999923706055
2019-06-19,4.96999979019165,4.829999923706055,4.860000133514404,4.849999904632568,3940933.0,4.849999904632568
2019-06-20,4.920000076293945,4.769999980926514,4.820000171661377,4.900000095367432,4108789.0,4.900000095367432
2019-06-21,5.139999866485596,5.0,5.019999980926514,5.039999961853027,6937171.0,5.039999961853027
2019-06-24,5.130000114440918,5.0,5.090000152587891,5.090000152587891,4840425.0,5.090000152587891
2019-06-25,5.119999885559082,4.940000057220459,5.079999923706055,5.019999980926514,3601181.0,5.019999980926514
2019-06-26,5.079999923706055,4.960000038146973,5.03000020980835,5.010000228881836,3942628.0,5.010000228881836
2019-06-27,5.079999923706055,4.989999771118164,5.039999961853027,5.059999942779541,3513101.0,5.059999942779541
2019-06-28,5.050000190734863,4.900000095367432,5.010000228881836,4.949999809265137,2964200.0,4.949999809265137
2019-07-01,5.090000152587891,4.960000038146973,5.0,5.070000171661377,4055231.0,5.070000171661377
2019-07-02,5.110000133514404,5.03000020980835,5.059999942779541,5.059999942779541,3415155.0,5.059999942779541
2019-07-03,5.079999923706055,5.0,5.059999942779541,5.050000190734863,3083639.0,5.050000190734863
2019-07-04,5.079999923706055,5.0,5.079999923706055,5.039999961853027,2704507.0,5.039999961853027
2019-07-05,5.079999923706055,4.989999771118164,5.039999961853027,5.039999961853027,2356094.0,5.039999961853027
2019-07-08,5.539999961853027,5.039999961853027,5.090000152587891,5.539999961853027,18853502.0,5.539999961853027
2019-07-09,5.989999771118164,5.25,5.5,5.550000190734863,33641536.0,5.550000190734863
2019-07-10,5.5,5.25,5.400000095367432,5.340000152587891,17859313.0,5.340000152587891
2019-07-11,5.440000057220459,5.190000057220459,5.329999923706055,5.230000019073486,14871232.0,5.230000019073486
2019-07-12,5.670000076293945,5.110000133514404,5.110000133514404,5.559999942779541,26315821.0,5.559999942779541
2019-07-15,5.53000020980835,5.199999809265137,5.320000171661377,5.460000038146973,19706874.0,5.460000038146973
2019-07-16,5.420000076293945,5.21999979019165,5.360000133514404,5.389999866485596,15459497.0,5.389999866485596
2019-07-17,5.760000228881836,5.300000190734863,5.320000171661377,5.699999809265137,27409492.0,5.699999809265137
2019-07-18,5.630000114440918,5.449999809265137,5.590000152587891,5.460000038146973,15760329.0,5.460000038146973
2019-07-19,5.690000057220459,5.360000133514404,5.400000095367432,5.619999885559082,15987084.0,5.619999885559082
2019-07-22,5.800000190734863,5.369999885559082,5.590000152587891,5.710000038146973,20636051.0,5.710000038146973
2019-07-23,5.889999866485596,5.590000152587891,5.590000152587891,5.880000114440918,24204792.0,5.880000114440918
2019-07-24,5.949999809265137,5.75,5.840000152587891,5.840000152587891,20289795.0,5.840000152587891
2019-07-25,5.940000057220459,5.690000057220459,5.809999942779541,5.860000133514404,14886098.0,5.860000133514404
2019-07-26,5.840000152587891,5.690000057220459,5.840000152587891,5.710000038146973,10356252.0,5.710000038146973
2019-07-29,5.71999979019165,5.579999923706055,5.679999828338623,5.679999828338623,9316394.0,5.679999828338623
2019-07-30,5.71999979019165,5.519999980926514,5.710000038146973,5.570000171661377,11600167.0,5.570000171661377
2019-07-31,5.550000190734863,5.170000076293945,5.510000228881836,5.309999942779541,14694528.0,5.309999942779541
2019-08-01,5.71999979019165,5.230000019073486,5.25,5.369999885559082,10806631.0,5.369999885559082
2019-08-02,5.159999847412109,4.960000038146973,4.96999979019165,5.079999923706055,11901000.0,5.079999923706055
2019-08-05,5.130000114440918,4.880000114440918,5.090000152587891,4.909999847412109,8711400.0,4.909999847412109
2019-08-06,4.820000171661377,4.449999809265137,4.820000171661377,4.610000133514404,10423986.0,4.610000133514404
2019-08-07,4.71999979019165,4.539999961853027,4.659999847412109,4.590000152587891,5293100.0,4.590000152587891
2019-08-08,4.690000057220459,4.559999942779541,4.590000152587891,4.639999866485596,5064200.0,4.639999866485596
2019-08-09,4.739999771118164,4.550000190734863,4.670000076293945,4.599999904632568,4565200.0,4.599999904632568
2019-08-12,4.699999809265137,4.559999942779541,4.599999904632568,4.690000057220459,4001331.0,4.690000057220459
2019-08-13,4.730000019073486,4.610000133514404,4.659999847412109,4.699999809265137,4110834.0,4.699999809265137
2019-08-14,4.809999942779541,4.639999866485596,4.739999771118164,4.670000076293945,5191700.0,4.670000076293945
2019-08-15,4.679999828338623,4.519999980926514,4.570000171661377,4.659999847412109,6036600.0,4.659999847412109
2019-08-16,4.739999771118164,4.630000114440918,4.670000076293945,4.650000095367432,3902800.0,4.650000095367432
2019-08-19,4.800000190734863,4.679999828338623,4.710000038146973,4.78000020980835,5906164.0,4.78000020980835
2019-08-20,4.840000152587891,4.710000038146973,4.800000190734863,4.769999980926514,5101000.0,4.769999980926514
2019-08-21,4.840000152587891,4.769999980926514,4.769999980926514,4.800000190734863,4340208.0,4.800000190734863
2019-08-22,4.829999923706055,4.75,4.800000190734863,4.820000171661377,3183700.0,4.820000171661377
2019-08-23,4.829999923706055,4.730000019073486,4.829999923706055,4.78000020980835,3570930.0,4.78000020980835
2019-08-26,4.849999904632568,4.650000095367432,4.710000038146973,4.769999980926514,4011300.0,4.769999980926514
2019-08-27,4.889999866485596,4.809999942779541,4.849999904632568,4.869999885559082,3760738.0,4.869999885559082
2019-08-28,5.03000020980835,4.849999904632568,4.849999904632568,4.940000057220459,6147708.0,4.940000057220459
2019-08-29,5.079999923706055,4.920000076293945,4.980000019073486,4.949999809265137,5237300.0,4.949999809265137
2019-08-30,5.019999980926514,4.860000133514404,4.980000019073486,4.900000095367432,4738734.0,4.900000095367432
2019-09-02,4.989999771118164,4.849999904632568,4.869999885559082,4.960000038146973,5207000.0,4.960000038146973
2019-09-03,5.070000171661377,4.909999847412109,4.989999771118164,4.949999809265137,4929200.0,4.949999809265137
2019-09-04,5.03000020980835,4.920000076293945,4.940000057220459,5.019999980926514,5056796.0,5.019999980926514
2019-09-05,5.440000057220459,5.059999942779541,5.400000095367432,5.090000152587891,8014323.0,5.090000152587891
2019-09-06,5.150000095367432,5.010000228881836,5.059999942779541,5.039999961853027,4891598.0,5.039999961853027
2019-09-09,5.159999847412109,5.03000020980835,5.070000171661377,5.150000095367432,5622019.0,5.150000095367432
2019-09-10,5.190000057220459,5.079999923706055,5.139999866485596,5.159999847412109,4289500.0,5.159999847412109
2019-09-11,5.190000057220459,5.110000133514404,5.170000076293945,5.170000076293945,3738255.0,5.170000076293945
2019-09-12,5.179999828338623,5.079999923706055,5.170000076293945,5.119999885559082,4156130.0,5.119999885559082
2019-09-16,5.21999979019165,5.130000114440918,5.139999866485596,5.170000076293945,4685435.0,5.170000076293945
2019-09-17,5.170000076293945,4.929999828338623,5.150000095367432,4.960000038146973,4601701.0,4.960000038146973
2019-09-18,5.119999885559082,4.980000019073486,4.989999771118164,5.110000133514404,4859893.0,5.110000133514404
2019-09-19,5.130000114440918,5.019999980926514,5.130000114440918,5.079999923706055,2911700.0,5.079999923706055
2019-09-20,5.159999847412109,5.079999923706055,5.099999904632568,5.130000114440918,2935500.0,5.130000114440918
2019-09-23,5.139999866485596,4.960000038146973,5.130000114440918,4.980000019073486,3398900.0,4.980000019073486
2019-09-24,5.099999904632568,4.980000019073486,4.980000019073486,5.039999961853027,2648800.0,5.039999961853027
2019-09-25,5.050000190734863,4.929999828338623,5.050000190734863,4.940000057220459,3449102.0,4.940000057220459
2019-09-26,4.980000019073486,4.739999771118164,4.940000057220459,4.739999771118164,4006489.0,4.739999771118164
2019-09-27,4.869999885559082,4.710000038146973,4.710000038146973,4.789999961853027,2995774.0,4.789999961853027
2019-09-30,4.889999866485596,4.71999979019165,4.769999980926514,4.809999942779541,1715399.0,4.809999942779541
2019-10-08,4.869999885559082,4.789999961853027,4.820000171661377,4.829999923706055,1625800.0,4.829999923706055
2019-10-09,4.920000076293945,4.650000095367432,4.809999942779541,4.900000095367432,2268100.0,4.900000095367432
2019-10-10,4.980000019073486,4.860000133514404,4.869999885559082,4.929999828338623,2415400.0,4.929999828338623
2019-10-11,4.960000038146973,4.880000114440918,4.940000057220459,4.920000076293945,1658700.0,4.920000076293945
2019-10-14,5.03000020980835,4.929999828338623,4.960000038146973,5.010000228881836,2447380.0,5.010000228881836
2019-10-15,5.090000152587891,4.980000019073486,5.010000228881836,5.070000171661377,3144126.0,5.070000171661377
2019-10-16,5.130000114440918,5.0,5.079999923706055,5.010000228881836,2410200.0,5.010000228881836
2019-10-17,5.070000171661377,4.960000038146973,5.03000020980835,4.989999771118164,1650830.0,4.989999771118164
2019-10-18,5.070000171661377,4.960000038146973,5.03000020980835,5.050000190734863,2779216.0,5.050000190734863
2019-10-21,5.559999942779541,5.559999942779541,5.559999942779541,5.559999942779541,12277166.0,5.559999942779541
2019-10-22,5.96999979019165,5.019999980926514,5.460000038146973,5.610000133514404,36017916.0,5.610000133514404
2019-10-23,5.650000095367432,5.320000171661377,5.400000095367432,5.340000152587891,20389633.0,5.340000152587891
2019-10-24,5.309999942779541,5.139999866485596,5.199999809265137,5.269999980926514,14246691.0,5.269999980926514
2019-10-25,5.260000228881836,5.090000152587891,5.21999979019165,5.110000133514404,10236581.0,5.110000133514404
2019-10-28,5.139999866485596,4.960000038146973,4.989999771118164,5.099999904632568,9028764.0,5.099999904632568
2019-10-29,5.110000133514404,4.909999847412109,5.110000133514404,4.929999828338623,9219379.0,4.929999828338623
2019-10-30,4.960000038146973,4.78000020980835,4.929999828338623,4.800000190734863,5571401.0,4.800000190734863
2019-10-31,4.849999904632568,4.679999828338623,4.809999942779541,4.71999979019165,3702500.0,4.71999979019165
2019-11-01,4.71999979019165,4.71999979019165,4.71999979019165,4.71999979019165,0.0,4.71999979019165
2019-11-04,4.480000019073486,4.480000019073486,4.480000019073486,4.480000019073486,141300.0,4.480000019073486
2019-11-05,4.260000228881836,4.260000228881836,4.260000228881836,4.260000228881836,116000.0,4.260000228881836
2019-11-06,4.079999923706055,4.050000190734863,4.050000190734863,4.050000190734863,13737957.0,4.050000190734863
2019-11-07,4.119999885559082,3.9600000381469727,3.9800000190734863,4.050000190734863,6986530.0,4.050000190734863
2019-11-08,4.099999904632568,4.039999961853027,4.039999961853027,4.050000190734863,3881772.0,4.050000190734863
2019-11-11,4.070000171661377,3.9800000190734863,4.059999942779541,3.990000009536743,2728800.0,3.990000009536743
2019-11-12,4.0,3.859999895095825,3.9800000190734863,3.930000066757202,2897736.0,3.930000066757202
2019-11-13,4.0,3.890000104904175,3.930000066757202,3.950000047683716,1824000.0,3.950000047683716
2019-11-14,4.099999904632568,3.9600000381469727,3.9700000286102295,4.050000190734863,3169839.0,4.050000190734863
2019-11-15,4.050000190734863,3.9700000286102295,4.03000020980835,3.990000009536743,2185800.0,3.990000009536743
2019-11-18,4.0,3.930000066757202,3.930000066757202,3.990000009536743,1399910.0,3.990000009536743
2019-11-19,4.090000152587891,4.0,4.090000152587891,4.059999942779541,1428710.0,4.059999942779541
2019-11-20,4.079999923706055,4.03000020980835,4.059999942779541,4.039999961853027,1213000.0,4.039999961853027
2019-11-21,4.050000190734863,4.0,4.010000228881836,4.019999980926514,1365005.0,4.019999980926514
2019-11-22,4.070000171661377,3.990000009536743,4.010000228881836,4.019999980926514,1877930.0,4.019999980926514
2019-11-25,4.050000190734863,3.990000009536743,4.019999980926514,4.050000190734863,1022309.0,4.050000190734863
2019-11-26,4.119999885559082,4.03000020980835,4.039999961853027,4.099999904632568,2777079.0,4.099999904632568
2019-11-27,4.25,4.070000171661377,4.090000152587891,4.139999866485596,3461072.0,4.139999866485596
2019-11-28,4.179999828338623,4.079999923706055,4.130000114440918,4.099999904632568,2173931.0,4.099999904632568
2019-11-29,4.119999885559082,4.050000190734863,4.099999904632568,4.079999923706055,1382400.0,4.079999923706055
2019-12-02,4.139999866485596,4.079999923706055,4.099999904632568,4.079999923706055,1336002.0,4.079999923706055
2019-12-03,4.110000133514404,4.050000190734863,4.079999923706055,4.099999904632568,1195995.0,4.099999904632568
2019-12-04,4.150000095367432,4.070000171661377,4.099999904632568,4.099999904632568,1507100.0,4.099999904632568
2019-12-05,4.150000095367432,4.099999904632568,4.099999904632568,4.139999866485596,1316301.0,4.139999866485596
2019-12-06,4.150000095367432,4.110000133514404,4.130000114440918,4.139999866485596,1021609.0,4.139999866485596
2019-12-09,4.130000114440918,4.099999904632568,4.130000114440918,4.110000133514404,1268500.0,4.110000133514404
2019-12-10,4.130000114440918,4.079999923706055,4.090000152587891,4.090000152587891,1446200.0,4.090000152587891
2019-12-11,4.110000133514404,4.079999923706055,4.079999923706055,4.090000152587891,925533.0,4.090000152587891
2019-12-12,4.110000133514404,4.070000171661377,4.079999923706055,4.079999923706055,1113000.0,4.079999923706055
2019-12-13,4.090000152587891,4.059999942779541,4.079999923706055,4.079999923706055,1602100.0,4.079999923706055
2019-12-16,4.28000020980835,4.070000171661377,4.079999923706055,4.28000020980835,5351677.0,4.28000020980835
2019-12-17,4.489999771118164,4.21999979019165,4.28000020980835,4.349999904632568,4977344.0,4.349999904632568
2019-12-18,4.429999828338623,4.300000190734863,4.300000190734863,4.409999847412109,2150844.0,4.409999847412109
2019-12-19,4.630000114440918,4.429999828338623,4.429999828338623,4.630000114440918,3904813.0,4.630000114440918
2019-12-20,4.800000190734863,4.570000171661377,4.639999866485596,4.690000057220459,4004258.0,4.690000057220459
2019-12-23,4.710000038146973,4.46999979019165,4.690000057220459,4.550000190734863,3408810.0,4.550000190734863
2019-12-24,4.679999828338623,4.559999942779541,4.559999942779541,4.659999847412109,2041368.0,4.659999847412109
2019-12-25,4.650000095367432,4.550000190734863,4.619999885559082,4.570000171661377,2024000.0,4.570000171661377
2019-12-26,4.619999885559082,4.46999979019165,4.559999942779541,4.519999980926514,1719317.0,4.519999980926514
2019-12-27,4.75,4.550000190734863,4.550000190734863,4.630000114440918,3721498.0,4.630000114440918
2019-12-30,4.630000114440918,4.630000114440918,4.630000114440918,4.630000114440918,0.0,4.630000114440918
2019-12-31,4.630000114440918,4.630000114440918,4.630000114440918,4.630000114440918,0.0,4.630000114440918
2020-01-02,4.630000114440918,4.630000114440918,4.630000114440918,4.630000114440918,0.0,4.630000114440918
2020-01-03,4.630000114440918,4.630000114440918,4.630000114440918,4.630000114440918,0.0,4.630000114440918
2020-01-06,4.630000114440918,4.630000114440918,4.630000114440918,4.630000114440918,0.0,4.630000114440918
2020-01-07,4.630000114440918,4.630000114440918,4.630000114440918,4.630000114440918,0.0,4.630000114440918
2020-01-08,4.630000114440918,4.630000114440918,4.630000114440918,4.630000114440918,0.0,4.630000114440918
2020-01-09,4.630000114440918,4.630000114440918,4.630000114440918,4.630000114440918,0.0,4.630000114440918
2020-01-10,4.630000114440918,4.630000114440918,4.630000114440918,4.630000114440918,0.0,4.630000114440918
2020-01-13,4.630000114440918,4.630000114440918,4.630000114440918,4.630000114440918,0.0,4.630000114440918
2020-01-14,4.860000133514404,4.860000133514404,4.860000133514404,4.860000133514404,55700.0,4.860000133514404
2020-01-15,5.099999904632568,5.099999904632568,5.099999904632568,5.099999904632568,24500.0,5.099999904632568
2020-01-16,5.360000133514404,5.360000133514404,5.360000133514404,5.360000133514404,228148.0,5.360000133514404
2020-01-17,5.630000114440918,5.630000114440918,5.630000114440918,5.630000114440918,167430.0,5.630000114440918
2020-01-20,5.909999847412109,5.909999847412109,5.909999847412109,5.909999847412109,184500.0,5.909999847412109
2020-01-21,6.210000038146973,6.210000038146973,6.210000038146973,6.210000038146973,629517.0,6.210000038146973
2020-01-22,6.519999980926514,5.900000095367432,6.519999980926514,6.019999980926514,24546275.0,6.019999980926514
2020-01-23,6.210000038146973,5.71999979019165,6.039999961853027,5.71999979019165,13410710.0,5.71999979019165
2020-02-03,5.429999828338623,5.429999828338623,5.429999828338623,5.429999828338623,370700.0,5.429999828338623
2020-02-04,5.699999809265137,5.159999847412109,5.159999847412109,5.699999809265137,13210780.0,5.699999809265137
2020-02-05,5.769999980926514,5.510000228881836,5.519999980926514,5.590000152587891,8024517.0,5.590000152587891
2020-02-06,5.869999885559082,5.400000095367432,5.400000095367432,5.710000038146973,5786300.0,5.710000038146973
2020-02-07,5.940000057220459,5.650000095367432,5.650000095367432,5.860000133514404,6002610.0,5.860000133514404
2020-02-10,6.150000095367432,5.769999980926514,5.900000095367432,6.070000171661377,4444465.0,6.070000171661377
2020-02-11,6.139999866485596,5.829999923706055,6.079999923706055,5.869999885559082,5726809.0,5.869999885559082
2020-02-12,5.869999885559082,5.699999809265137,5.760000228881836,5.760000228881836,4492874.0,5.760000228881836
2020-02-13,5.820000171661377,5.630000114440918,5.760000228881836,5.659999847412109,2890496.0,5.659999847412109
2020-02-14,5.849999904632568,5.650000095367432,5.650000095367432,5.809999942779541,3182599.0,5.809999942779541
2020-02-17,6.019999980926514,5.860000133514404,5.889999866485596,5.96999979019165,3339465.0,5.96999979019165
2020-02-18,6.059999942779541,5.880000114440918,5.980000019073486,6.010000228881836,3800486.0,6.010000228881836
2020-02-19,5.929999828338623,5.730000019073486,5.880000114440918,5.739999771118164,4746500.0,5.739999771118164
2020-02-20,6.03000020980835,5.789999961853027,5.800000190734863,5.909999847412109,3786875.0,5.909999847412109
2020-02-21,5.96999979019165,5.829999923706055,5.920000076293945,5.849999904632568,3419891.0,5.849999904632568
2020-02-24,5.880000114440918,5.75,5.78000020980835,5.78000020980835,4218000.0,5.78000020980835
2020-02-25,6.070000171661377,5.650000095367432,5.690000057220459,6.0,5824020.0,6.0
2020-02-26,5.980000019073486,5.78000020980835,5.860000133514404,5.809999942779541,3857141.0,5.809999942779541
2020-02-27,5.980000019073486,5.820000171661377,5.840000152587891,5.920000076293945,3717244.0,5.920000076293945
2020-02-28,5.920000076293945,5.800000190734863,5.869999885559082,5.840000152587891,3687011.0,5.840000152587891
2020-03-02,6.039999961853027,5.880000114440918,5.900000095367432,6.010000228881836,4789701.0,6.010000228881836
2020-03-03,6.309999942779541,6.179999828338623,6.289999961853027,6.309999942779541,2719903.0,6.309999942779541
2020-03-04,6.630000114440918,6.010000228881836,6.619999885559082,6.070000171661377,10718512.0,6.070000171661377
2020-03-05,6.210000038146973,6.010000228881836,6.019999980926514,6.050000190734863,5012125.0,6.050000190734863
2020-03-06,6.0,5.809999942779541,6.0,5.880000114440918,5765301.0,5.880000114440918
2020-03-09,5.820000171661377,5.590000152587891,5.800000190734863,5.599999904632568,5250399.0,5.599999904632568
2020-03-10,5.730000019073486,5.429999828338623,5.5,5.659999847412109,3276723.0,5.659999847412109
2020-03-11,5.769999980926514,5.650000095367432,5.650000095367432,5.699999809265137,1915400.0,5.699999809265137
2020-03-12,5.690000057220459,5.539999961853027,5.690000057220459,5.579999923706055,1796703.0,5.579999923706055
2020-03-13,5.440000057220459,5.300000190734863,5.309999942779541,5.369999885559082,3194130.0,5.369999885559082
2020-03-16,5.489999771118164,5.21999979019165,5.46999979019165,5.25,1991536.0,5.25
2020-03-17,5.329999923706055,5.059999942779541,5.159999847412109,5.199999809265137,2379905.0,5.199999809265137
2020-03-18,5.349999904632568,5.179999828338623,5.239999771118164,5.199999809265137,1979116.0,5.199999809265137
2020-03-19,5.260000228881836,5.119999885559082,5.150000095367432,5.210000038146973,1433476.0,5.210000038146973
2020-03-20,5.269999980926514,5.150000095367432,5.230000019073486,5.230000019073486,1807061.0,5.230000019073486
2020-03-23,5.210000038146973,4.96999979019165,5.159999847412109,5.0,2067700.0,5.0
2020-03-24,5.139999866485596,4.75,5.079999923706055,4.849999904632568,3058300.0,4.849999904632568
2020-03-25,4.949999809265137,4.869999885559082,4.889999866485596,4.920000076293945,2337101.0,4.920000076293945
2020-03-26,5.170000076293945,4.889999866485596,4.920000076293945,5.170000076293945,1904202.0,5.170000076293945
2020-03-27,5.429999828338623,5.230000019073486,5.329999923706055,5.28000020980835,3993202.0,5.28000020980835
2020-03-30,5.210000038146973,5.019999980926514,5.199999809265137,5.099999904632568,2352400.0,5.099999904632568
2020-03-31,5.320000171661377,5.090000152587891,5.110000133514404,5.269999980926514,1592900.0,5.269999980926514
2020-04-01,5.400000095367432,5.199999809265137,5.210000038146973,5.269999980926514,1768793.0,5.269999980926514
2020-04-02,5.340000152587891,5.21999979019165,5.25,5.300000190734863,1121152.0,5.300000190734863
2020-04-03,5.329999923706055,5.210000038146973,5.329999923706055,5.28000020980835,971300.0,5.28000020980835
2020-04-07,5.380000114440918,5.28000020980835,5.340000152587891,5.329999923706055,1778866.0,5.329999923706055
2020-04-08,5.369999885559082,5.25,5.309999942779541,5.340000152587891,1325370.0,5.340000152587891
2020-04-09,5.590000152587891,5.320000171661377,5.360000133514404,5.46999979019165,1910174.0,5.46999979019165
2020-04-10,5.519999980926514,5.380000114440918,5.429999828338623,5.519999980926514,2003493.0,5.519999980926514
2020-04-13,5.46999979019165,5.380000114440918,5.440000057220459,5.400000095367432,1034301.0,5.400000095367432
2020-04-14,5.380000114440918,5.300000190734863,5.309999942779541,5.349999904632568,1470788.0,5.349999904632568
2020-04-15,5.539999961853027,5.320000171661377,5.320000171661377,5.400000095367432,1486031.0,5.400000095367432
2020-04-16,5.650000095367432,5.360000133514404,5.369999885559082,5.539999961853027,2783318.0,5.539999961853027
2020-04-17,5.619999885559082,5.46999979019165,5.519999980926514,5.539999961853027,1414531.0,5.539999961853027
2020-04-20,5.650000095367432,5.489999771118164,5.510000228881836,5.599999904632568,2256525.0,5.599999904632568
2020-04-21,5.639999866485596,5.460000038146973,5.599999904632568,5.489999771118164,1983630.0,5.489999771118164
2020-04-22,5.5,5.409999847412109,5.5,5.489999771118164,985700.0,5.489999771118164
2020-04-23,5.510000228881836,5.420000076293945,5.489999771118164,5.480000019073486,850332.0,5.480000019073486
2020-04-24,5.460000038146973,5.329999923706055,5.460000038146973,5.389999866485596,1698900.0,5.389999866485596
2020-04-27,5.389999866485596,5.300000190734863,5.380000114440918,5.329999923706055,1222502.0,5.329999923706055
2020-04-28,5.300000190734863,5.059999942779541,5.300000190734863,5.130000114440918,1513311.0,5.130000114440918
2020-04-29,5.230000019073486,5.119999885559082,5.21999979019165,5.119999885559082,1058233.0,5.119999885559082
2020-04-30,5.260000228881836,5.099999904632568,5.099999904632568,5.230000019073486,1265866.0,5.230000019073486
2020-05-06,5.199999809265137,5.090000152587891,5.179999828338623,5.139999866485596,1448700.0,5.139999866485596
2020-05-07,5.139999866485596,5.079999923706055,5.110000133514404,5.110000133514404,962330.0,5.110000133514404
2020-05-08,5.150000095367432,5.090000152587891,5.130000114440918,5.150000095367432,612932.0,5.150000095367432
2020-05-11,5.150000095367432,5.010000228881836,5.139999866485596,5.039999961853027,1181864.0,5.039999961853027
2020-05-12,5.050000190734863,4.869999885559082,5.019999980926514,5.019999980926514,1806240.0,5.019999980926514
2020-05-13,5.050000190734863,4.849999904632568,5.019999980926514,4.940000057220459,2354912.0,4.940000057220459
2020-05-14,4.940000057220459,4.849999904632568,4.940000057220459,4.889999866485596,732060.0,4.889999866485596
2020-05-15,5.010000228881836,4.849999904632568,4.929999828338623,4.909999847412109,1439930.0,4.909999847412109
2020-05-18,4.880000114440918,4.78000020980835,4.849999904632568,4.78000020980835,1246609.0,4.78000020980835
2020-05-19,4.880000114440918,4.78000020980835,4.869999885559082,4.820000171661377,879200.0,4.820000171661377
2020-05-20,4.840000152587891,4.769999980926514,4.800000190734863,4.800000190734863,829461.0,4.800000190734863
2020-05-21,4.820000171661377,4.559999942779541,4.800000190734863,4.559999942779541,2688030.0,4.559999942779541
2020-05-22,4.579999923706055,4.389999866485596,4.539999961853027,4.570000171661377,1545701.0,4.570000171661377
2020-05-25,4.800000190734863,4.5,4.570000171661377,4.800000190734863,1337911.0,4.800000190734863
2020-05-26,4.900000095367432,4.699999809265137,4.699999809265137,4.78000020980835,1829905.0,4.78000020980835
2020-05-27,4.78000020980835,4.71999979019165,4.78000020980835,4.75,733400.0,4.75
2020-05-28,4.809999942779541,4.590000152587891,4.739999771118164,4.610000133514404,1404600.0,4.610000133514404
2020-05-29,4.699999809265137,4.590000152587891,4.599999904632568,4.650000095367432,831000.0,4.650000095367432
2020-06-01,4.75,4.550000190734863,4.650000095367432,4.699999809265137,1103101.0,4.699999809265137
2020-06-02,4.78000020980835,4.679999828338623,4.730000019073486,4.739999771118164,768382.0,4.739999771118164
2020-06-03,4.940000057220459,4.739999771118164,4.769999980926514,4.800000190734863,1617898.0,4.800000190734863
2020-06-04,4.900000095367432,4.78000020980835,4.829999923706055,4.869999885559082,819700.0,4.869999885559082
2020-06-05,4.929999828338623,4.829999923706055,4.829999923706055,4.869999885559082,1024000.0,4.869999885559082
2020-06-08,4.949999809265137,4.78000020980835,4.869999885559082,4.829999923706055,1166717.0,4.829999923706055
2020-06-09,4.869999885559082,4.800000190734863,4.840000152587891,4.869999885559082,460267.0,4.869999885559082
2020-06-10,5.010000228881836,4.840000152587891,4.849999904632568,4.960000038146973,1049668.0,4.960000038146973
2020-06-11,4.960000038146973,4.760000228881836,4.960000038146973,4.860000133514404,839600.0,4.860000133514404
2020-06-12,4.949999809265137,4.769999980926514,4.800000190734863,4.920000076293945,746018.0,4.920000076293945
2020-06-15,4.670000076293945,4.670000076293945,4.670000076293945,4.670000076293945,405000.0,4.670000076293945
2020-06-16,4.440000057220459,4.440000057220459,4.440000057220459,4.440000057220459,1939000.0,4.440000057220459
2020-06-17,4.46999979019165,4.260000228881836,4.400000095367432,4.340000152587891,6721641.0,4.340000152587891
2020-06-18,4.309999942779541,4.199999809265137,4.269999980926514,4.21999979019165,3105636.0,4.21999979019165
2020-06-19,4.300000190734863,4.210000038146973,4.230000019073486,4.25,1406935.0,4.25
2020-06-22,4.269999980926514,4.159999847412109,4.269999980926514,4.190000057220459,1889900.0,4.190000057220459
2020-06-23,4.210000038146973,4.099999904632568,4.099999904632568,4.179999828338623,1836589.0,4.179999828338623
2020-06-24,4.210000038146973,4.150000095367432,4.179999828338623,4.179999828338623,870300.0,4.179999828338623
2020-06-29,4.269999980926514,4.130000114440918,4.179999828338623,4.179999828338623,1396400.0,4.179999828338623
2020-06-30,4.210000038146973,4.139999866485596,4.210000038146973,4.159999847412109,1607101.0,4.159999847412109
2020-07-01,4.190000057220459,4.130000114440918,4.190000057220459,4.139999866485596,1272089.0,4.139999866485596
2020-07-02,4.210000038146973,4.119999885559082,4.150000095367432,4.190000057220459,1311562.0,4.190000057220459
2020-07-03,4.21999979019165,4.139999866485596,4.199999809265137,4.210000038146973,2304100.0,4.210000038146973
2020-07-06,4.269999980926514,4.119999885559082,4.210000038146973,4.260000228881836,2768911.0,4.260000228881836
2020-07-07,4.289999961853027,4.199999809265137,4.269999980926514,4.230000019073486,2447446.0,4.230000019073486
2020-07-08,4.239999771118164,4.170000076293945,4.199999809265137,4.21999979019165,3077664.0,4.21999979019165
2020-07-09,4.289999961853027,4.210000038146973,4.21999979019165,4.269999980926514,3277101.0,4.269999980926514
2020-07-10,4.28000020980835,4.21999979019165,4.269999980926514,4.239999771118164,3167466.0,4.239999771118164
2020-07-13,4.300000190734863,4.210000038146973,4.210000038146973,4.300000190734863,3317387.0,4.300000190734863
2020-07-14,4.329999923706055,4.269999980926514,4.309999942779541,4.300000190734863,2974330.0,4.300000190734863
2020-07-15,4.329999923706055,4.260000228881836,4.28000020980835,4.289999961853027,2382963.0,4.289999961853027
2020-07-16,4.289999961853027,4.170000076293945,4.289999961853027,4.190000057220459,2081700.0,4.190000057220459
2020-07-17,4.21999979019165,4.179999828338623,4.190000057220459,4.210000038146973,1246432.0,4.210000038146973
2020-07-20,4.260000228881836,4.179999828338623,4.210000038146973,4.25,1299843.0,4.25
2020-07-21,4.260000228881836,4.230000019073486,4.25,4.260000228881836,904330.0,4.260000228881836
2020-07-22,4.289999961853027,4.239999771118164,4.260000228881836,4.260000228881836,1986230.0,4.260000228881836
2020-07-23,4.28000020980835,4.170000076293945,4.260000228881836,4.230000019073486,2075012.0,4.230000019073486
2020-07-24,4.320000171661377,4.150000095367432,4.21999979019165,4.300000190734863,3387523.0,4.300000190734863
2020-07-27,4.519999980926514,4.230000019073486,4.289999961853027,4.519999980926514,5052451.0,4.519999980926514
2020-07-28,4.570000171661377,4.420000076293945,4.519999980926514,4.480000019073486,2744960.0,4.480000019073486
2020-07-29,4.679999828338623,4.400000095367432,4.449999809265137,4.559999942779541,2239606.0,4.559999942779541
2020-07-30,4.590000152587891,4.460000038146973,4.590000152587891,4.46999979019165,1782156.0,4.46999979019165
2020-07-31,4.579999923706055,4.420000076293945,4.420000076293945,4.539999961853027,1514436.0,4.539999961853027
2020-08-03,4.559999942779541,4.5,4.539999961853027,4.559999942779541,1243192.0,4.559999942779541
2020-08-04,4.650000095367432,4.449999809265137,4.539999961853027,4.46999979019165,2126001.0,4.46999979019165
2020-08-05,4.519999980926514,4.440000057220459,4.46999979019165,4.46999979019165,1557003.0,4.46999979019165
2020-08-06,4.5,4.440000057220459,4.489999771118164,4.460000038146973,1261800.0,4.460000038146973
2020-08-07,4.480000019073486,4.360000133514404,4.440000057220459,4.400000095367432,1101300.0,4.400000095367432
2020-08-10,4.429999828338623,4.369999885559082,4.369999885559082,4.409999847412109,990000.0,4.409999847412109
2020-08-11,4.420000076293945,4.320000171661377,4.420000076293945,4.340000152587891,1903388.0,4.340000152587891
2020-08-12,4.340000152587891,4.190000057220459,4.329999923706055,4.260000228881836,2166984.0,4.260000228881836
2020-08-13,4.28000020980835,4.21999979019165,4.269999980926514,4.260000228881836,836600.0,4.260000228881836
2020-08-14,4.28000020980835,4.239999771118164,4.25,4.28000020980835,554900.0,4.28000020980835
2020-08-17,4.360000133514404,4.260000228881836,4.28000020980835,4.329999923706055,1529231.0,4.329999923706055
2020-08-18,4.389999866485596,4.28000020980835,4.28000020980835,4.349999904632568,1452200.0,4.349999904632568
2020-08-19,4.389999866485596,4.329999923706055,4.360000133514404,4.349999904632568,1311800.0,4.349999904632568
2020-08-20,4.510000228881836,4.309999942779541,4.309999942779541,4.460000038146973,2117699.0,4.460000038146973
2020-08-21,4.570000171661377,4.449999809265137,4.449999809265137,4.559999942779541,2209431.0,4.559999942779541
2020-08-24,4.590000152587891,4.489999771118164,4.559999942779541,4.559999942779541,1802971.0,4.559999942779541
2020-08-25,4.590000152587891,4.519999980926514,4.53000020980835,4.550000190734863,989301.0,4.550000190734863
2020-08-26,4.550000190734863,4.400000095367432,4.550000190734863,4.400000095367432,1356800.0,4.400000095367432
2020-08-27,4.449999809265137,4.28000020980835,4.449999809265137,4.320000171661377,1914402.0,4.320000171661377
2020-08-28,4.440000057220459,4.300000190734863,4.309999942779541,4.380000114440918,1174461.0,4.380000114440918
2020-08-31,4.550000190734863,4.420000076293945,4.46999979019165,4.510000228881836,2828284.0,4.510000228881836
2020-09-01,4.650000095367432,4.489999771118164,4.510000228881836,4.599999904632568,2753840.0,4.599999904632568
2020-09-02,4.829999923706055,4.610000133514404,4.610000133514404,4.800000190734863,4196965.0,4.800000190734863
2020-09-03,4.849999904632568,4.710000038146973,4.75,4.739999771118164,2565889.0,4.739999771118164
2020-09-04,4.800000190734863,4.570000171661377,4.739999771118164,4.800000190734863,1897976.0,4.800000190734863
2020-09-07,4.820000171661377,4.71999979019165,4.800000190734863,4.739999771118164,2283100.0,4.739999771118164
2020-09-08,4.739999771118164,4.599999904632568,4.739999771118164,4.659999847412109,1640817.0,4.659999847412109
2020-09-09,4.699999809265137,4.599999904632568,4.599999904632568,4.670000076293945,1016990.0,4.670000076293945
2020-09-10,4.730000019073486,4.519999980926514,4.659999847412109,4.53000020980835,950900.0,4.53000020980835
2020-09-11,4.550000190734863,4.449999809265137,4.53000020980835,4.519999980926514,926300.0,4.519999980926514
2020-09-14,4.590000152587891,4.449999809265137,4.559999942779541,4.489999771118164,1126388.0,4.489999771118164
2020-09-15,4.630000114440918,4.460000038146973,4.489999771118164,4.599999904632568,1061821.0,4.599999904632568
2020-09-16,4.739999771118164,4.579999923706055,4.590000152587891,4.710000038146973,1494700.0,4.710000038146973
2020-09-17,4.75,4.610000133514404,4.690000057220459,4.730000019073486,1196899.0,4.730000019073486
2020-09-18,4.820000171661377,4.710000038146973,4.710000038146973,4.769999980926514,1109330.0,4.769999980926514
2020-09-21,4.789999961853027,4.699999809265137,4.75,4.699999809265137,663300.0,4.699999809265137
2020-09-22,4.739999771118164,4.650000095367432,4.650000095367432,4.699999809265137,837267.0,4.699999809265137
2020-09-23,4.769999980926514,4.679999828338623,4.739999771118164,4.690000057220459,494300.0,4.690000057220459
2020-09-24,4.690000057220459,4.559999942779541,4.690000057220459,4.599999904632568,1032100.0,4.599999904632568
2020-09-25,4.679999828338623,4.550000190734863,4.550000190734863,4.619999885559082,563900.0,4.619999885559082
2020-09-28,4.630000114440918,4.550000190734863,4.619999885559082,4.610000133514404,512100.0,4.610000133514404
2020-09-29,4.670000076293945,4.599999904632568,4.630000114440918,4.659999847412109,411576.0,4.659999847412109
2020-09-30,4.75,4.610000133514404,4.650000095367432,4.71999979019165,740000.0,4.71999979019165
2020-10-09,4.75,4.690000057220459,4.730000019073486,4.739999771118164,727500.0,4.739999771118164
2020-10-12,4.789999961853027,4.679999828338623,4.730000019073486,4.769999980926514,1976829.0,4.769999980926514
2020-10-13,4.78000020980835,4.650000095367432,4.760000228881836,4.730000019073486,1337575.0,4.730000019073486
2020-10-14,4.75,4.690000057220459,4.71999979019165,4.730000019073486,1540400.0,4.730000019073486
2020-10-15,4.730000019073486,4.670000076293945,4.730000019073486,4.699999809265137,554300.0,4.699999809265137
2020-10-16,4.710000038146973,4.659999847412109,4.659999847412109,4.710000038146973,640813.0,4.710000038146973
2020-10-19,4.730000019073486,4.659999847412109,4.699999809265137,4.690000057220459,603400.0,4.690000057220459
2020-10-20,4.739999771118164,4.670000076293945,4.730000019073486,4.699999809265137,638900.0,4.699999809265137
2020-10-21,4.71999979019165,4.670000076293945,4.690000057220459,4.699999809265137,924713.0,4.699999809265137
2020-10-22,4.690000057220459,4.599999904632568,4.670000076293945,4.619999885559082,876400.0,4.619999885559082
2020-10-23,4.659999847412109,4.550000190734863,4.659999847412109,4.599999904632568,700800.0,4.599999904632568
2020-10-26,4.630000114440918,4.579999923706055,4.599999904632568,4.630000114440918,431530.0,4.630000114440918
2020-10-27,4.630000114440918,4.590000152587891,4.630000114440918,4.619999885559082,164710.0,4.619999885559082