Date,High,Low,Open,Close,Volume,Adj Close
2010-01-04,6.251279830932617,6.010260105133057,6.05640983581543,6.235899925231934,11603014.0,6.174983501434326
2010-01-05,6.415380001068115,6.153850078582764,6.235899925231934,6.348720073699951,16371468.0,6.286701679229736
2010-01-06,6.410260200500488,6.251279830932617,6.384620189666748,6.3589701652526855,7639809.0,6.296851634979248
2010-01-07,6.384620189666748,6.164100170135498,6.343589782714844,6.302559852600098,8885783.0,6.240993022918701
2010-01-08,6.461540222167969,6.179490089416504,6.235899925231934,6.4205098152160645,6307597.0,6.357789993286133
2010-01-11,6.482049942016602,6.179490089416504,6.4205098152160645,6.364099979400635,9439064.0,6.301931858062744
2010-01-12,6.538459777832031,6.246150016784668,6.3538498878479,6.528210163116455,9099380.0,6.4644389152526855
2010-01-13,6.430769920349121,6.2718000411987305,6.343589782714844,6.379489898681641,7180738.0,6.317171096801758
2010-01-14,6.605130195617676,6.3384599685668945,6.364099979400635,6.528210163116455,7145258.0,6.4644389152526855
2010-01-15,6.702559947967529,6.487180233001709,6.538459777832031,6.6615400314331055,7916454.0,6.596466064453125
2010-01-18,6.958970069885254,6.605130195617676,6.666669845581055,6.9282097816467285,9696055.0,6.860530853271484
2010-01-19,7.0,6.851280212402344,6.938459873199463,6.938459873199463,6538613.0,6.870680809020996
2010-01-20,7.020510196685791,6.6410298347473145,6.897439956665039,6.912819862365723,13121136.0,6.8452911376953125
2010-01-21,7.333330154418945,6.871799945831299,6.912819862365723,7.210259914398193,31035803.0,7.139825820922852
2010-01-22,7.425640106201172,7.015379905700684,7.128210067749023,7.333330154418945,23855008.0,7.261693477630615
2010-01-25,7.4359002113342285,6.979489803314209,7.1948699951171875,7.164100170135498,12524021.0,7.094117164611816
2010-01-26,7.158969879150391,6.666669845581055,7.08204984664917,7.020510196685791,10966248.0,6.951929569244385
2010-01-27,6.994870185852051,6.605130195617676,6.953849792480469,6.851280212402344,11394374.0,6.7843523025512695
2010-01-28,7.05640983581543,6.769229888916016,6.846149921417236,6.964099884033203,6992951.0,6.8960700035095215
2010-01-29,7.10768985748291,6.764100074768066,6.953849792480469,7.071800231933594,12702929.0,7.002718925476074
2010-02-01,7.4359002113342285,7.02564001083374,7.02564001083374,7.276919841766357,23179649.0,7.20583438873291
2010-02-02,7.3589701652526855,7.0,7.256410121917725,7.117949962615967,13846823.0,7.048417568206787
2010-02-03,7.323080062866211,6.861539840698242,7.092309951782227,7.184619903564453,13530788.0,7.114436149597168
2010-02-04,7.533329963684082,7.184619903564453,7.235899925231934,7.369229793548584,19213388.0,7.297242641448975
2010-02-05,7.497439861297607,7.13332986831665,7.179490089416504,7.276919841766357,12501494.0,7.20583438873291
2010-02-08,7.307690143585205,7.02564001083374,7.307690143585205,7.158969879150391,5605659.0,7.089036464691162
2010-02-09,7.138460159301758,6.923079967498779,7.117949962615967,7.005129814147949,7870754.0,6.936699390411377
2010-02-10,7.117949962615967,6.717949867248535,7.112820148468018,6.989739894866943,9684415.0,6.921459674835205
2010-02-11,7.035900115966797,6.851280212402344,6.958970069885254,6.912819862365723,3781795.0,6.8452911376953125
2010-02-12,7.0,6.871799945831299,6.871799945831299,6.984620094299316,3909114.0,6.916390419006348
2010-02-22,7.097439765930176,6.933330059051514,7.005129814147949,7.05640983581543,3556385.0,6.987478256225586
2010-02-23,7.210259914398193,6.902560234069824,7.010260105133057,7.1948699951171875,5437021.0,7.12458610534668
2010-02-24,7.517950057983398,7.179490089416504,7.179490089416504,7.405129909515381,14031185.0,7.332791805267334
2010-02-25,7.8256402015686035,7.487180233001709,7.5794901847839355,7.676919937133789,13563359.0,7.601926803588867
2010-02-26,7.717949867248535,7.497439861297607,7.671800136566162,7.671800136566162,8862213.0,7.596857070922852
2010-03-01,7.764100074768066,7.543590068817139,7.620510101318359,7.753849983215332,8906073.0,7.67810583114624
2010-03-02,7.9487199783325195,7.615379810333252,7.733329772949219,7.841030120849609,12744065.0,7.764434337615967
2010-03-03,8.143589973449707,7.753849983215332,7.800000190734863,8.097439765930176,12345227.0,8.018338203430176
2010-03-04,8.092309951782227,7.743589878082275,8.035900115966797,7.902560234069824,10768034.0,7.8253631591796875
2010-03-05,8.287179946899414,7.851280212402344,7.851280212402344,7.984620094299316,9263194.0,7.90662145614624
2010-03-08,8.102560043334961,7.748720169067383,7.964099884033203,8.092309951782227,7805852.0,8.013258934020996
2010-03-09,8.374360084533691,7.984620094299316,8.097439765930176,8.194869995117188,12189953.0,8.11481761932373
2010-03-10,8.256409645080566,7.902560234069824,8.153849601745605,8.05128002166748,8024259.0,7.972630023956299
2010-03-11,8.153849601745605,7.912819862365723,8.102560043334961,8.0,5645741.0,7.92185115814209
2010-03-12,8.035900115966797,7.753849983215332,7.964099884033203,7.97435998916626,10390364.0,7.896461486816406
2010-03-15,7.989739894866943,7.800000190734863,7.800000190734863,7.846149921417236,4007111.0,7.769504070281982
2010-03-16,7.97435998916626,7.717949867248535,7.717949867248535,7.923079967498779,3301681.0,7.845682144165039
2010-03-17,8.153849601745605,7.897439956665039,7.933330059051514,8.138460159301758,6086726.0,8.058958053588867
2010-03-18,8.43589973449707,8.117950439453125,8.117950439453125,8.261540412902832,7005841.0,8.18083667755127
2010-03-19,8.48717975616455,8.153849601745605,8.302559852600098,8.389739990234375,6870214.0,8.307784080505371
2010-03-22,8.78462028503418,8.410260200500488,8.446149826049805,8.72821044921875,12635241.0,8.64294719696045
2010-03-23,8.871800422668457,8.605130195617676,8.774359703063965,8.697440147399902,10266258.0,8.612478256225586
2010-03-24,8.78462028503418,8.569230079650879,8.697440147399902,8.717949867248535,6759887.0,8.632787704467773
2010-03-25,8.764100074768066,8.497440338134766,8.625639915466309,8.630769729614258,5235779.0,8.546459197998047
2010-03-26,9.015379905700684,8.533329963684082,8.630769729614258,8.815380096435547,9445870.0,8.729266166687012
2010-03-29,9.071800231933594,8.77949047088623,8.912819862365723,8.866669654846191,7357966.0,8.780054092407227
2010-03-30,8.974360466003418,8.666669845581055,8.861539840698242,8.830769538879395,15199598.0,8.744504928588867
2010-03-31,8.897439956665039,8.723079681396484,8.871800422668457,8.876919746398926,6108307.0,8.790204048156738
2010-04-01,8.958970069885254,8.794870376586914,8.876919746398926,8.861539840698242,7431214.0,8.774974822998047
2010-04-02,9.210260391235352,8.871800422668457,8.871800422668457,9.205129623413086,14100093.0,9.115208625793457
2010-04-06,9.43589973449707,9.235899925231934,9.282050132751465,9.287179946899414,10409035.0,9.196456909179688
2010-04-07,9.51282024383545,9.102560043334961,9.128210067749023,9.48717975616455,9610520.0,9.394503593444824
2010-04-08,9.861539840698242,9.410260200500488,9.451279640197754,9.764100074768066,11937913.0,9.668718338012695
2010-04-09,9.846150398254395,9.671799659729004,9.743590354919434,9.743590354919434,7155031.0,9.648408889770508
2010-04-12,9.77949047088623,9.15896987915039,9.748720169067383,9.420510292053223,16681101.0,9.328484535217285
2010-04-13,9.37948989868164,8.820509910583496,9.287179946899414,9.05128002166748,14537794.0,8.962861061096191
2010-04-14,9.276920318603516,8.928210258483887,9.00512981414795,9.241029739379883,6791314.0,9.150757789611816
2010-04-15,9.27180004119873,8.62051010131836,9.261540412902832,8.810259819030762,10342614.0,8.724196434020996
2010-04-16,8.794870376586914,8.54358959197998,8.743590354919434,8.682049751281738,7417819.0,8.597238540649414
2010-04-19,8.692310333251953,8.32820987701416,8.574359893798828,8.56410026550293,10063421.0,8.480441093444824
2010-04-20,8.933329582214355,8.528209686279297,8.528209686279297,8.815380096435547,7796092.0,8.729266166687012
2010-04-21,9.102560043334961,8.748720169067383,8.810259819030762,9.025639533996582,6759271.0,8.937471389770508
2010-04-22,9.05128002166748,8.548720359802246,8.974360466003418,8.605130195617676,9437729.0,8.521069526672363
2010-04-23,8.641030311584473,8.189740180969238,8.517950057983398,8.446149826049805,11659325.0,8.363642692565918
2010-04-26,8.666669845581055,8.235899925231934,8.43589973449707,8.61538028717041,4587660.0,8.531219482421875
2010-04-27,8.702560424804688,8.358969688415527,8.48717975616455,8.589739799499512,3939156.0,8.505830764770508
2010-04-28,8.517950057983398,8.210260391235352,8.51282024383545,8.292309761047363,5192834.0,8.211305618286133
2010-04-29,8.553850173950195,8.174360275268555,8.302559852600098,8.21537971496582,3866431.0,8.135127067565918
2010-04-30,8.425640106201172,7.717949867248535,8.16409969329834,8.035900115966797,7962673.0,7.957400321960449
2010-05-04,8.05128002166748,7.846149921417236,7.846149921417236,7.97435998916626,2669146.0,7.896461486816406
2010-05-05,8.27180004119873,7.846149921417236,7.9282097816467285,8.205129623413086,6626585.0,8.124977111816406
2010-05-06,8.251279830932617,7.589739799499512,8.179490089416504,7.820509910583496,6064784.0,7.744114398956299
2010-05-07,7.815380096435547,7.451280117034912,7.6820502281188965,7.6615400314331055,4077350.0,7.586697578430176
2010-05-10,7.769229888916016,7.282050132751465,7.615379810333252,7.6615400314331055,5702404.0,7.586697578430176
2010-05-11,7.871799945831299,7.179490089416504,7.769229888916016,7.492310047149658,9175664.0,7.4191203117370605
2010-05-12,7.3589701652526855,7.076920032501221,7.2923102378845215,7.123079776763916,4916350.0,7.053496837615967
2010-05-13,7.230770111083984,6.6410298347473145,7.112820148468018,7.143589973449707,7990423.0,7.073807239532471
2010-05-14,7.117949962615967,6.8051300048828125,7.117949962615967,6.953849792480469,14728024.0,6.885920524597168
2010-05-17,6.820509910583496,6.517950057983398,6.820509910583496,6.605130195617676,7410598.0,6.54060697555542
2010-05-18,6.923079967498779,6.533329963684082,6.615379810333252,6.902560234069824,6940093.0,6.835131645202637
2010-05-19,6.97435998916626,6.769229888916016,6.815380096435547,6.876920223236084,4992265.0,6.809741973876953
2010-05-20,6.820509910583496,6.348720073699951,6.743589878082275,6.4205098152160645,7718340.0,6.357789993286133
2010-05-21,6.666669845581055,6.0,6.153850078582764,6.6615400314331055,7129223.0,6.596466064453125
2010-05-24,6.9487199783325195,6.589739799499512,6.615379810333252,6.876920223236084,11441757.0,6.809741973876953
2010-05-25,6.851280212402344,6.517950057983398,6.769229888916016,6.764100074768066,7633300.0,6.698024272918701
2010-05-26,7.0,6.625639915466309,6.671800136566162,6.979489803314209,5097663.0,6.911310195922852
2010-05-27,7.251279830932617,6.800000190734863,6.91795015335083,7.10768985748291,5359700.0,7.038257598876953
2010-05-28,7.282050132751465,7.0512800216674805,7.153850078582764,7.179490089416504,5660159.0,7.10935640335083
2010-05-31,7.169229984283447,6.769229888916016,7.128210067749023,6.820509910583496,4132268.0,6.753882884979248
2010-06-01,6.820509910583496,6.574359893798828,6.717949867248535,6.8051300048828125,2964134.0,6.738653182983398
2010-06-02,6.97435998916626,6.666669845581055,6.717949867248535,6.958970069885254,2219223.0,6.890990734100342
2010-06-03,7.276919841766357,6.923079967498779,7.02564001083374,7.015379905700684,4579023.0,6.946849346160889
2010-06-04,7.071800231933594,6.8256402015686035,6.876920223236084,6.964099884033203,2361871.0,6.8960700035095215
2010-06-07,6.964099884033203,6.671800136566162,6.964099884033203,6.907690048217773,2781831.0,6.840211391448975
2010-06-08,6.9487199783325195,6.717949867248535,6.820509910583496,6.887179851531982,2160678.0,6.819901943206787
2010-06-09,7.08204984664917,6.800000190734863,6.887179851531982,7.0,4601781.0,6.931619644165039
2010-06-10,7.348720073699951,6.91795015335083,6.97435998916626,7.225639820098877,9685733.0,7.155055522918701
2010-06-11,7.379489898681641,7.1743597984313965,7.230770111083984,7.235899925231934,3293049.0,7.165215015411377
2010-06-15,7.235899925231934,7.235899925231934,7.235899925231934,7.235899925231934,0.0,7.165215015411377
2010-06-17,7.235899925231934,7.235899925231934,7.235899925231934,7.235899925231934,0.0,7.165215015411377
2010-06-18,7.210259914398193,6.871799945831299,7.179490089416504,6.984620094299316,4109391.0,6.916390419006348
2010-06-21,7.2718000411987305,6.835899829864502,7.0,7.199999809265137,3870984.0,7.129665851593018
2010-06-22,7.384620189666748,7.179490089416504,7.302559852600098,7.333330154418945,5032396.0,7.261693477630615
2010-06-23,7.2923102378845215,7.066669940948486,7.2923102378845215,7.123079776763916,2962389.0,7.053496837615967
2010-06-24,7.205130100250244,7.02564001083374,7.179490089416504,7.1743597984313965,3103766.0,7.104276180267334
2010-06-25,7.158969879150391,6.769229888916016,7.10768985748291,6.994870185852051,2483929.0,6.926539897918701
2010-06-28,6.979489803314209,6.758969783782959,6.835899829864502,6.902560234069824,2351955.0,6.835131645202637
2010-06-29,6.938459873199463,6.210259914398193,6.876920223236084,6.210259914398193,3597567.0,6.149593830108643
2010-06-30,6.2153801918029785,5.733329772949219,6.2153801918029785,5.94359016418457,3459756.0,5.885529518127441
2010-07-01,5.912819862365723,5.743589878082275,5.830770015716553,5.758969783782959,1525436.0,5.702712535858154
2010-07-02,5.871799945831299,5.615379810333252,5.800000190734863,5.835899829864502,2172690.0,5.778891086578369
2010-07-05,5.984620094299316,5.625639915466309,5.7076897621154785,5.851280212402344,1407787.0,5.794121265411377
2010-07-06,6.153850078582764,5.779489994049072,5.86667013168335,6.117949962615967,2879619.0,6.058186054229736
2010-07-07,6.148719787597656,5.953849792480469,6.102560043334961,6.010260105133057,2479696.0,5.951548099517822
2010-07-08,6.092309951782227,5.692309856414795,6.0512800216674805,5.86667013168335,4203554.0,5.809360980987549
2010-07-09,6.112820148468018,5.620510101318359,5.835899829864502,6.005129814147949,10418495.0,5.946468353271484
2010-07-12,6.282050132751465,5.958970069885254,5.958970069885254,6.123079776763916,7679839.0,6.063265800476074
2010-07-13,6.148719787597656,5.953849792480469,6.061540126800537,6.061540126800537,3675383.0,6.0023274421691895
2010-07-14,6.184619903564453,6.015379905700684,6.05640983581543,6.071800231933594,3926672.0,6.012487411499023
2010-07-15,6.143589973449707,5.815380096435547,6.076920032501221,5.8256402015686035,4045792.0,5.768731594085693
2010-07-16,5.8256402015686035,5.594870090484619,5.8256402015686035,5.769229888916016,3403871.0,5.712872505187988
2010-07-19,6.256410121917725,5.6410298347473145,5.717949867248535,6.235899925231934,8220632.0,6.174983501434326
2010-07-20,6.4205098152160645,6.10768985748291,6.333330154418945,6.266670227050781,12198281.0,6.205453395843506
2010-07-21,6.446149826049805,6.235899925231934,6.241030216217041,6.323080062866211,7252171.0,6.261312484741211
2010-07-22,6.482049942016602,6.235899925231934,6.266670227050781,6.379489898681641,5036994.0,6.317171096801758
2010-07-23,6.487180233001709,6.307690143585205,6.384620189666748,6.400000095367432,5748280.0,6.3374810218811035
2010-07-26,6.676919937133789,6.4205098152160645,6.476920127868652,6.615379810333252,8142870.0,6.550756931304932
2010-07-27,6.687180042266846,6.471799850463867,6.569230079650879,6.502560138702393,6021717.0,6.43903923034668
2010-07-28,6.615379810333252,6.384620189666748,6.446149826049805,6.538459777832031,10372266.0,6.474587917327881
2010-07-29,6.666669845581055,6.482049942016602,6.589739799499512,6.6461501121521,8644447.0,6.581226348876953
2010-07-30,6.615379810333252,6.410260200500488,6.594870090484619,6.446149826049805,7154803.0,6.383179664611816
2010-08-02,6.789740085601807,6.446149826049805,6.446149826049805,6.758969783782959,13410040.0,6.692943572998047
2010-08-03,7.041029930114746,6.758969783782959,6.7846198081970215,6.923079967498779,16351046.0,6.8554511070251465
2010-08-04,7.123079776763916,6.820509910583496,6.902560234069824,7.0512800216674805,16169826.0,6.982398986816406
2010-08-05,7.287179946899414,7.005129814147949,7.164100170135498,7.035900115966797,10160785.0,6.967168807983398
2010-08-06,7.164100170135498,6.8256402015686035,6.938459873199463,7.08204984664917,6154317.0,7.0128679275512695
2010-08-09,7.123079776763916,6.897439956665039,7.117949962615967,7.061540126800537,8273526.0,6.992558479309082
2010-08-10,7.189740180969238,6.723080158233643,7.066669940948486,6.728209972381592,8904874.0,6.662484645843506
2010-08-11,6.846149921417236,6.6410298347473145,6.753849983215332,6.794869899749756,6027165.0,6.728493690490723
2010-08-12,6.9282097816467285,6.671800136566162,6.717949867248535,6.774360179901123,4224560.0,6.708184242248535
2010-08-13,6.861539840698242,6.692309856414795,6.830770015716553,6.856410026550293,3522601.0,6.789432525634766
2010-08-16,7.02564001083374,6.8256402015686035,6.902560234069824,6.989739894866943,5253278.0,6.921459674835205
2010-08-17,7.112820148468018,6.861539840698242,7.020510196685791,6.984620094299316,8513349.0,6.916390419006348
2010-08-18,7.010260105133057,6.876920223236084,6.9692301750183105,6.994870185852051,5505517.0,6.926539897918701
2010-08-19,7.117949962615967,6.938459873199463,7.035900115966797,6.9692301750183105,7427602.0,6.901150226593018
2010-08-20,7.0,6.697440147399902,6.907690048217773,6.933330059051514,10886029.0,6.865601062774658
2010-08-23,7.307690143585205,6.897439956665039,6.9282097816467285,7.184619903564453,16646326.0,7.114436149597168
2010-08-24,7.441030025482178,6.97435998916626,7.123079776763916,7.4359002113342285,16774272.0,7.363261699676514
2010-08-25,7.543590068817139,7.184619903564453,7.312819957733154,7.287179946899414,13578774.0,7.215994358062744
2010-08-26,7.3538498878479,7.169229984283447,7.297440052032471,7.251279830932617,6636337.0,7.180444717407227
2010-08-27,7.364099979400635,7.184619903564453,7.2718000411987305,7.261539936065674,4684027.0,7.1906046867370605
2010-08-30,7.415380001068115,7.251279830932617,7.323080062866211,7.3384599685668945,11598124.0,7.266773223876953
2010-08-31,7.307690143585205,7.08204984664917,7.307690143585205,7.205130100250244,10728576.0,7.134746074676514
2010-09-01,7.2153801918029785,6.882050037384033,7.210259914398193,6.907690048217773,9226187.0,6.840211391448975
2010-09-02,7.205130100250244,6.876920223236084,6.97435998916626,7.112820148468018,7690579.0,7.043337821960449
2010-09-03,7.220510005950928,6.979489803314209,7.087180137634277,7.076920032501221,7596188.0,7.00778865814209
2010-09-06,7.3589701652526855,7.05640983581543,7.117949962615967,7.348720073699951,14353216.0,7.276933670043945
2010-09-07,7.717949867248535,7.441030025482178,7.461540222167969,7.5640997886657715,19214159.0,7.490209102630615
2010-09-08,7.733329772949219,7.369229793548584,7.523079872131348,7.6410298347473145,12456531.0,7.56638765335083
2010-09-09,7.938459873199463,7.543590068817139,7.651279926300049,7.764100074768066,16440459.0,7.688255310058594
2010-09-10,8.102560043334961,7.692309856414795,7.835899829864502,8.076919555664062,17817321.0,7.998019218444824
2010-09-13,8.358969688415527,7.907690048217773,8.092309951782227,7.958970069885254,24974683.0,7.881222248077393
2010-09-14,7.979489803314209,7.6461501121521,7.958970069885254,7.779489994049072,21177764.0,7.703495502471924
2010-09-15,7.989739894866943,7.6410298347473145,7.779489994049072,7.7076897621154785,11658537.0,7.632396221160889
2010-09-16,7.8051300048828125,7.235899925231934,7.7846198081970215,7.374360084533691,14037741.0,7.3023223876953125
2010-09-17,7.461540222167969,7.256410121917725,7.425640106201172,7.32820987701416,8832942.0,7.256623268127441
2010-09-20,7.461540222167969,7.179490089416504,7.3589701652526855,7.205130100250244,5655745.0,7.134746074676514
2010-09-21,7.323080062866211,7.128210067749023,7.220510005950928,7.2923102378845215,4896251.0,7.22107458114624
2010-09-27,7.425640106201172,7.235899925231934,7.3589701652526855,7.364099979400635,7795961.0,7.292162895202637
2010-09-28,7.348720073699951,7.076920032501221,7.348720073699951,7.128210067749023,9501999.0,7.058577060699463
2010-09-29,7.148719787597656,6.897439956665039,7.13332986831665,7.005129814147949,8514382.0,6.936699390411377
2010-09-30,7.241030216217041,6.902560234069824,6.91795015335083,7.179490089416504,5685862.0,7.10935640335083
2010-10-08,7.630770206451416,7.153850078582764,7.241030216217041,7.543590068817139,13048659.0,7.469899654388428
2010-10-11,7.9487199783325195,7.594870090484619,7.594870090484619,7.692309856414795,18110611.0,7.617166519165039
2010-10-12,8.133330345153809,7.687180042266846,7.723080158233643,7.933330059051514,14434071.0,7.855832576751709
2010-10-13,8.148719787597656,7.861539840698242,7.97435998916626,7.897439956665039,14600543.0,7.8202924728393555
2010-10-14,7.794869899749756,7.5640997886657715,7.794869899749756,7.5794901847839355,8874512.0,7.505448818206787
2010-10-15,7.846149921417236,7.4359002113342285,7.5794901847839355,7.835899829864502,10057507.0,7.7593536376953125
2010-10-18,8.574359893798828,7.876920223236084,8.082050323486328,7.923079967498779,24042748.0,7.845682144165039
2010-10-19,8.184619903564453,7.923079967498779,7.923079967498779,8.020509719848633,11780148.0,7.942160606384277
2010-10-20,7.86667013168335,7.589739799499512,7.6820502281188965,7.743589878082275,11613209.0,7.667945384979248
2010-10-21,7.820509910583496,7.6615400314331055,7.794869899749756,7.815380096435547,5484158.0,7.739034652709961
2010-10-22,8.205129623413086,7.6461501121521,7.8051300048828125,8.046150207519531,11397168.0,7.967550754547119
2010-10-25,8.55897045135498,7.938459873199463,8.025639533996582,8.430769920349121,11492420.0,8.34841251373291
2010-10-26,8.471799850463867,8.287179946899414,8.45641040802002,8.415379524230957,6908360.0,8.333172798156738
2010-10-27,8.553850173950195,8.21537971496582,8.461540222167969,8.405130386352539,13763499.0,8.32302474975586
2010-10-28,8.343589782714844,8.0,8.343589782714844,8.05640983581543,13200924.0,7.977709770202637
2010-10-29,8.810259819030762,7.938459873199463,8.343589782714844,8.682049751281738,29454419.0,8.597238540649414
2010-11-01,9.312820434570312,8.62051010131836,8.630769729614258,9.292309761047363,29316221.0,9.201536178588867
2010-11-02,9.661540031433105,9.169230461120605,9.256409645080566,9.179490089416504,33023943.0,9.08981990814209
2010-11-03,9.261540412902832,8.830769538879395,9.117950439453125,8.882049560546875,11330449.0,8.795284271240234
2010-11-04,9.276920318603516,8.707690238952637,8.969229698181152,9.035900115966797,10118885.0,8.9476318359375
2010-11-05,9.261540412902832,8.758970260620117,9.179490089416504,8.882049560546875,11701721.0,8.795284271240234
2010-11-08,9.128210067749023,8.758970260620117,8.94871997833252,8.912819862365723,10874843.0,8.825753211975098
2010-11-09,9.102560043334961,8.800000190734863,8.866669654846191,8.938460350036621,12886666.0,8.851143836975098
2010-11-10,8.917949676513672,8.45641040802002,8.917949676513672,8.482049942016602,23634438.0,8.399191856384277
2010-11-11,8.897439956665039,8.466670036315918,8.5076904296875,8.676919937133789,19423657.0,8.592158317565918
2010-11-12,8.676919937133789,7.97435998916626,8.56410026550293,8.143589973449707,13581767.0,8.064038276672363
2010-11-15,8.246150016784668,7.800000190734863,8.092309951782227,8.235899925231934,13933214.0,8.15544605255127
2010-11-16,8.179490089416504,7.651279926300049,8.179490089416504,7.666669845581055,9895105.0,7.591777324676514
2010-11-17,7.687180042266846,7.153850078582764,7.574359893798828,7.210259914398193,10727139.0,7.139825820922852
2010-11-18,7.348720073699951,7.123079776763916,7.2718000411987305,7.302559852600098,6893154.0,7.231224060058594
2010-11-19,7.405129909515381,7.117949962615967,7.343589782714844,7.384620189666748,6684598.0,7.312482833862305
2010-11-22,7.461540222167969,7.189740180969238,7.256410121917725,7.3384599685668945,7384673.0,7.266773223876953
2010-11-23,7.394869804382324,7.0307698249816895,7.261539936065674,7.143589973449707,6946925.0,7.073807239532471
2010-11-24,7.451280117034912,7.0,7.128210067749023,7.4205098152160645,8704129.0,7.348021507263184
2010-11-25,7.538459777832031,7.323080062866211,7.441030025482178,7.507689952850342,10764257.0,7.434350490570068
2010-11-26,7.5794901847839355,7.333330154418945,7.4205098152160645,7.466670036315918,7515405.0,7.393730640411377
2010-11-29,7.430769920349121,7.220510005950928,7.425640106201172,7.287179946899414,5491873.0,7.215994358062744
2010-11-30,7.364099979400635,6.835899829864502,7.287179946899414,6.97435998916626,9335827.0,6.9062299728393555
2010-12-01,7.035900115966797,6.953849792480469,6.984620094299316,7.005129814147949,6074226.0,6.936699390411377
2010-12-02,7.128210067749023,6.984620094299316,7.097439765930176,6.989739894866943,4725885.0,6.921459674835205
2010-12-03,7.076920032501221,6.897439956665039,7.010260105133057,7.046150207519531,4861531.0,6.977319240570068
2010-12-06,7.087180137634277,6.912819862365723,7.035900115966797,6.979489803314209,2383376.0,6.911310195922852
2010-12-07,7.123079776763916,6.794869899749756,6.97435998916626,7.112820148468018,4386930.0,7.043337821960449
2010-12-08,7.507689952850342,7.184619903564453,7.235899925231934,7.307690143585205,11534142.0,7.236303806304932
2010-12-09,7.471799850463867,7.205130100250244,7.205130100250244,7.246150016784668,7142366.0,7.175364971160889
2010-12-10,7.446149826049805,7.189740180969238,7.246150016784668,7.4359002113342285,6961008.0,7.363261699676514
2010-12-13,7.599999904632568,7.4359002113342285,7.4359002113342285,7.543590068817139,12182662.0,7.469899654388428
2010-12-14,7.625639915466309,7.4359002113342285,7.625639915466309,7.517950057983398,7646036.0,7.444509983062744
2010-12-15,7.5794901847839355,7.348720073699951,7.512819766998291,7.379489898681641,6987138.0,7.307402610778809
2010-12-16,7.533329963684082,7.343589782714844,7.425640106201172,7.487180233001709,7963667.0,7.414040565490723
2010-12-17,7.656410217285156,7.497439861297607,7.528210163116455,7.610260009765625,10699230.0,7.535918235778809
2010-12-20,7.687180042266846,7.348720073699951,7.635900020599365,7.517950057983398,8345504.0,7.444509983062744
2010-12-21,7.97435998916626,7.517950057983398,7.517950057983398,7.882050037384033,14139621.0,7.805053234100342
2010-12-22,8.0,7.615379810333252,7.846149921417236,7.6615400314331055,7700589.0,7.586697578430176
2010-12-23,7.738460063934326,7.492310047149658,7.702559947967529,7.512819766998291,5451827.0,7.439429759979248
2010-12-24,7.6461501121521,7.384620189666748,7.528210163116455,7.615379810333252,5874814.0,7.540987968444824
2010-12-27,7.728209972381592,7.384620189666748,7.569230079650879,7.415380001068115,8027366.0,7.342942237854004
2010-12-28,7.430769920349121,7.0307698249816895,7.384620189666748,7.061540126800537,4291197.0,6.992558479309082
2010-12-29,7.266670227050781,7.0307698249816895,7.0307698249816895,7.235899925231934,2996577.0,7.165215015411377
2010-12-30,7.282050132751465,7.123079776763916,7.256410121917725,7.241030216217041,2628633.0,7.170295238494873
2010-12-31,7.594870090484619,7.235899925231934,7.251279830932617,7.569230079650879,5877715.0,7.495289325714111
2011-01-04,7.846149921417236,7.569230079650879,7.615379810333252,7.692309856414795,7211581.0,7.617166519165039
2011-01-05,7.830770015716553,7.538459777832031,7.610260009765625,7.7076897621154785,5171965.0,7.632396221160889
2011-01-06,7.7846198081970215,7.625639915466309,7.738460063934326,7.671800136566162,3004016.0,7.596857070922852
2011-01-07,7.887179851531982,7.5794901847839355,7.6410298347473145,7.789740085601807,8200627.0,7.713644981384277
2011-01-10,7.912819862365723,7.487180233001709,7.789740085601807,7.512819766998291,5019602.0,7.439429759979248
2011-01-11,7.528210163116455,7.333330154418945,7.3589701652526855,7.507689952850342,5468258.0,7.434350490570068
2011-01-12,7.605130195617676,7.364099979400635,7.482049942016602,7.497439861297607,3394289.0,7.424200057983398
2011-01-13,7.553850173950195,7.276919841766357,7.538459777832031,7.287179946899414,3895314.0,7.215994358062744
2011-01-14,7.282050132751465,7.05640983581543,7.225639820098877,7.10768985748291,3581267.0,7.038257598876953
2011-01-17,7.10768985748291,6.851280212402344,7.0307698249816895,6.86667013168335,3171928.0,6.7995924949646
2011-01-18,6.958970069885254,6.820509910583496,6.871799945831299,6.91795015335083,2756151.0,6.850371360778809
2011-01-19,7.076920032501221,6.91795015335083,6.91795015335083,7.05640983581543,2017846.0,6.987478256225586
2011-01-20,7.138460159301758,6.717949867248535,7.0512800216674805,6.728209972381592,2960334.0,6.662484645843506
2011-01-21,6.933330059051514,6.6410298347473145,6.728209972381592,6.7846198081970215,3771596.0,6.718343257904053
2011-01-24,6.835899829864502,6.446149826049805,6.764100074768066,6.507689952850342,3836389.0,6.444118499755859
2011-01-25,6.6410298347473145,6.466670036315918,6.533329963684082,6.558969974517822,3028465.0,6.494897842407227
2011-01-26,6.779489994049072,6.5640997886657715,6.5640997886657715,6.764100074768066,3138609.0,6.698024272918701
2011-01-27,6.851280212402344,6.558969974517822,6.671800136566162,6.841030120849609,5645907.0,6.774202823638916
2011-01-28,6.887179851531982,6.687180042266846,6.758969783782959,6.86667013168335,4680998.0,6.7995924949646
2011-01-31,6.810259819030762,6.625639915466309,6.810259819030762,6.712820053100586,6126902.0,6.647244930267334
2011-02-01,6.779489994049072,6.6820502281188965,6.779489994049072,6.7076897621154785,3490338.0,6.642165184020996
2011-02-09,6.687180042266846,6.492310047149658,6.635900020599365,6.502560138702393,3118233.0,6.43903923034668
2011-02-10,6.728209972381592,6.487180233001709,6.507689952850342,6.7076897621154785,2904000.0,6.642165184020996
2011-02-11,7.046150207519531,6.7076897621154785,6.7076897621154785,6.887179851531982,5754235.0,6.819901943206787
2011-02-14,7.097439765930176,6.8256402015686035,6.882050037384033,7.0512800216674805,6581884.0,6.982398986816406
2011-02-15,7.184619903564453,7.0,7.02564001083374,7.10768985748291,6880101.0,7.038257598876953
2011-02-16,7.282050132751465,7.076920032501221,7.097439765930176,7.241030216217041,5090949.0,7.170295238494873
2011-02-17,7.235899925231934,7.0512800216674805,7.235899925231934,7.148719787597656,4608384.0,7.07888650894165
2011-02-18,7.138460159301758,6.923079967498779,7.092309951782227,7.020510196685791,3700388.0,6.951929569244385
2011-02-21,7.13332986831665,6.897439956665039,6.953849792480469,7.123079776763916,6973695.0,7.053496837615967
2011-02-22,7.123079776763916,6.779489994049072,7.076920032501221,6.7846198081970215,5501816.0,6.718343257904053
2011-02-23,6.897439956665039,6.7076897621154785,6.769229888916016,6.794869899749756,5729373.0,6.728493690490723
2011-02-24,7.097439765930176,6.779489994049072,6.810259819030762,7.076920032501221,7529697.0,7.00778865814209
2011-02-25,7.282050132751465,6.94359016418457,7.076920032501221,7.266670227050781,10228834.0,7.195684909820557
2011-02-28,7.2923102378845215,7.076920032501221,7.230770111083984,7.246150016784668,5898621.0,7.175364971160889
2011-03-01,7.4359002113342285,7.230770111083984,7.230770111083984,7.282050132751465,6781331.0,7.210914611816406
2011-03-02,7.923079967498779,7.117949962615967,7.2153801918029785,7.702559947967529,16039566.0,7.627316474914551
2011-03-03,7.923079967498779,7.5794901847839355,7.692309856414795,7.697440147399902,9494963.0,7.622246742248535
2011-03-04,7.846149921417236,7.635900020599365,7.666669845581055,7.733329772949219,8354303.0,7.657785892486572
2011-03-07,8.025639533996582,7.743589878082275,7.769229888916016,7.841030120849609,15505323.0,7.764434337615967
2011-03-08,7.994870185852051,7.769229888916016,7.897439956665039,7.9487199783325195,8399047.0,7.871071815490723
2011-03-09,7.9487199783325195,7.651279926300049,7.9487199783325195,7.7076897621154785,9589107.0,7.632396221160889
2011-03-10,7.789740085601807,7.605130195617676,7.666669845581055,7.717949867248535,6840102.0,7.642556190490723
2011-03-11,7.676919937133789,7.476920127868652,7.5640997886657715,7.5640997886657715,7587130.0,7.490209102630615
2011-03-14,7.589739799499512,7.400000095367432,7.487180233001709,7.476920127868652,7550074.0,7.403881072998047
2011-03-15,7.461540222167969,7.02564001083374,7.461540222167969,7.148719787597656,11440242.0,7.07888650894165
2011-03-16,7.307690143585205,7.087180137634277,7.256410121917725,7.282050132751465,7997100.0,7.210914611816406
2011-03-17,7.189740180969238,6.989739894866943,7.143589973449707,7.02564001083374,5669196.0,6.957009315490723
2011-03-18,7.184619903564453,7.035900115966797,7.128210067749023,7.066669940948486,6107226.0,6.99763822555542
2011-03-21,7.210259914398193,6.97435998916626,7.061540126800537,7.13332986831665,7050954.0,7.063647270202637
2011-03-22,7.323080062866211,7.092309951782227,7.13332986831665,7.2923102378845215,6960899.0,7.22107458114624
2011-03-23,7.599999904632568,7.230770111083984,7.302559852600098,7.487180233001709,9220251.0,7.414040565490723
2011-03-24,7.558969974517822,7.384620189666748,7.487180233001709,7.394869804382324,5228346.0,7.322632312774658
2011-03-25,7.651279926300049,7.389739990234375,7.405129909515381,7.5640997886657715,8491290.0,7.490209102630615
2011-03-28,7.692309856414795,7.512819766998291,7.6410298347473145,7.594870090484619,8540812.0,7.520678997039795
2011-03-29,7.620510101318359,7.348720073699951,7.589739799499512,7.405129909515381,7290406.0,7.332791805267334
2011-03-30,7.461540222167969,7.199999809265137,7.405129909515381,7.333330154418945,5206213.0,7.261693477630615
2011-03-31,7.574359893798828,7.230770111083984,7.5640997886657715,7.343589782714844,10280095.0,7.271852970123291
2011-04-01,8.076919555664062,7.2718000411987305,7.2923102378845215,8.076919555664062,32140470.0,7.998019218444824
2011-04-06,8.307689666748047,7.876920223236084,8.16409969329834,8.189740180969238,37655852.0,8.109737396240234
2011-04-07,8.48717975616455,7.9487199783325195,8.133330345153809,8.307689666748047,25311073.0,8.226534843444824
2011-04-08,8.646149635314941,8.246150016784668,8.251279830932617,8.471799850463867,30879852.0,8.389041900634766
2011-04-11,8.61538028717041,8.174360275268555,8.61538028717041,8.22050952911377,25808637.0,8.140207290649414
2011-04-12,8.399999618530273,8.05128002166748,8.138460159301758,8.241029739379883,19892283.0,8.160526275634766
2011-04-13,8.820509910583496,8.010259628295898,8.143589973449707,8.789739608764648,27414645.0,8.703875541687012
2011-04-14,8.89231014251709,8.589739799499512,8.666669845581055,8.800000190734863,25186505.0,8.714035987854004
2011-04-15,9.251279830932617,8.671799659729004,8.712820053100586,9.205129623413086,34776420.0,9.115208625793457
2011-04-18,9.410260200500488,9.0,9.307689666748047,9.32820987701416,24066143.0,9.237086296081543
2011-04-19,9.348719596862793,8.923080444335938,9.179490089416504,9.10768985748291,27523561.0,9.018719673156738
2011-04-20,9.528209686279297,9.10768985748291,9.10768985748291,9.410260200500488,29748984.0,9.31833553314209
2011-04-21,9.502559661865234,9.128210067749023,9.32820987701416,9.364100456237793,18459653.0,9.272626876831055
2011-04-22,10.153800010681152,9.333330154418945,9.364100456237793,9.89231014251709,27550352.0,9.795676231384277
2011-04-25,10.153800010681152,9.594869613647461,9.641030311584473,9.897439956665039,20692748.0,9.800755500793457
2011-04-26,9.825639724731445,9.241029739379883,9.825639724731445,9.574359893798828,24950311.0,9.48083209991455
2011-04-27,9.78462028503418,8.974360466003418,9.579489707946777,9.189740180969238,22292288.0,9.099968910217285
2011-04-28,9.230770111083984,8.56410026550293,8.923080444335938,8.89231014251709,21703525.0,8.805444717407227
2011-04-29,9.553850173950195,8.810259819030762,8.815380096435547,9.43589973449707,25442115.0,9.343724250793457
2011-05-03,9.764100074768066,9.307689666748047,9.425640106201172,9.738459587097168,19720117.0,9.643327713012695
2011-05-04,9.974360466003418,9.497440338134766,9.61538028717041,9.682049751281738,18174224.0,9.587470054626465
2011-05-05,9.717949867248535,9.338459968566895,9.528209686279297,9.43589973449707,12197252.0,9.343724250793457
2011-05-06,9.461540222167969,8.912819862365723,9.230770111083984,9.425640106201172,21543648.0,9.333564758300781
2011-05-09,9.630769729614258,9.276920318603516,9.38461971282959,9.348719596862793,10302394.0,9.25739574432373
2011-05-10,9.48717975616455,9.066670417785645,9.348719596862793,9.415379524230957,12492045.0,9.323404312133789
2011-05-11,9.774359703063965,9.15896987915039,9.415379524230957,9.666669845581055,21496530.0,9.572239875793457
2011-05-12,10.153800010681152,9.461540222167969,9.538459777832031,9.671799659729004,23802988.0,9.577320098876953
2011-05-13,10.046199798583984,9.241029739379883,9.641030311584473,9.635899543762207,18712094.0,9.541770935058594
2011-05-16,9.666669845581055,9.189740180969238,9.666669845581055,9.251279830932617,18058495.0,9.160907745361328
2011-05-17,9.358969688415527,9.0,9.076919555664062,9.235899925231934,16867222.0,9.14567756652832
2011-05-18,9.364100456237793,9.05640983581543,9.128210067749023,9.312820434570312,10062413.0,9.221847534179688
2011-05-19,9.369230270385742,9.015379905700684,9.282050132751465,9.128210067749023,7384962.0,9.039040565490723
2011-05-23,9.169230461120605,8.21537971496582,9.16409969329834,8.21537971496582,17548812.0,8.135127067565918
2011-05-24,8.174360275268555,7.7076897621154785,7.994870185852051,8.143589973449707,14696670.0,8.064038276672363
2011-05-25,8.194869995117188,7.897439956665039,8.035900115966797,7.953849792480469,5582431.0,7.8761515617370605
2011-05-26,8.046150207519531,7.282050132751465,7.953849792480469,7.32820987701416,13438774.0,7.256623268127441
2011-05-27,7.3384599685668945,7.035900115966797,7.307690143585205,7.199999809265137,10811685.0,7.129665851593018
2011-05-30,7.4205098152160645,7.097439765930176,7.169229984283447,7.235899925231934,6189988.0,7.165215015411377
2011-05-31,7.3589701652526855,6.979489803314209,7.3589701652526855,7.307690143585205,8722638.0,7.236303806304932
2011-06-01,7.502560138702393,7.112820148468018,7.230770111083984,7.441030025482178,9057824.0,7.368341445922852
2011-06-02,7.538459777832031,7.220510005950928,7.282050132751465,7.32820987701416,5146030.0,7.256623268127441
2011-06-03,8.061539649963379,7.543590068817139,7.846149921417236,7.9282097816467285,41301084.0,7.850761890411377
2011-06-07,8.128210067749023,7.599999904632568,7.6820502281188965,8.082050323486328,24965213.0,8.003100395202637
2011-06-08,8.205129623413086,7.876920223236084,8.102560043334961,8.097439765930176,18465314.0,8.018338203430176
2011-06-09,8.138460159301758,7.594870090484619,8.025639533996582,7.630770206451416,11763400.0,7.556228160858154
2011-06-10,7.923079967498779,7.2718000411987305,7.630770206451416,7.846149921417236,15250314.0,7.769504070281982
2011-06-13,7.835899829864502,7.538459777832031,7.758969783782959,7.676919937133789,8710880.0,7.601926803588867
2011-06-14,7.8051300048828125,7.492310047149658,7.651279926300049,7.543590068817139,14160742.0,7.469899654388428
2011-06-15,7.533329963684082,7.235899925231934,7.533329963684082,7.256410121917725,13963840.0,7.185525417327881
2011-06-16,7.297440052032471,6.897439956665039,7.128210067749023,6.923079967498779,14898481.0,6.8554511070251465
2011-06-17,7.076920032501221,6.774360179901123,6.912819862365723,6.8256402015686035,9081327.0,6.758963584899902
2011-06-20,6.953849792480469,6.5794901847839355,6.820509910583496,6.656410217285156,11396868.0,6.591386318206787
2011-06-21,6.758969783782959,6.523079872131348,6.712820053100586,6.733329772949219,14433962.0,6.66755485534668
2011-06-22,7.0,6.620510101318359,6.743589878082275,6.861539840698242,12833638.0,6.7945122718811035
2011-06-23,7.1948699951171875,6.728209972381592,6.810259819030762,7.097439765930176,17844422.0,7.028107643127441
2011-06-24,7.225639820098877,7.02564001083374,7.0512800216674805,7.169229984283447,15709248.0,7.099196434020996
2011-06-27,7.517950057983398,7.13332986831665,7.179490089416504,7.384620189666748,17505044.0,7.312482833862305
2011-06-28,7.476920127868652,7.220510005950928,7.400000095367432,7.3384599685668945,8708421.0,7.266773223876953
2011-06-29,7.379489898681641,6.810259819030762,7.323080062866211,7.0,19450483.0,6.931619644165039
2011-06-30,7.1743597984313965,6.91795015335083,6.9282097816467285,7.087180137634277,8655433.0,7.017948150634766
2011-07-01,7.32820987701416,6.9487199783325195,7.076920032501221,7.282050132751465,18815118.0,7.210914611816406
2011-07-04,7.533329963684082,7.184619903564453,7.312819957733154,7.492310047149658,24399460.0,7.4191203117370605
2011-07-05,7.738460063934326,7.384620189666748,7.630770206451416,7.471799850463867,27164207.0,7.398810863494873
2011-07-06,7.523079872131348,7.374360084533691,7.410260200500488,7.492310047149658,11688153.0,7.4191203117370605
2011-07-07,7.748720169067383,7.456409931182861,7.466670036315918,7.538459777832031,19804958.0,7.464819431304932
2011-07-11,8.292309761047363,7.538459777832031,7.610260009765625,8.292309761047363,33539613.0,8.211305618286133
2011-07-12,8.938460350036621,8.374360084533691,8.374360084533691,8.62051010131836,46710068.0,8.536299705505371
2011-07-13,9.025639533996582,8.569230079650879,8.666669845581055,8.876919746398926,31613492.0,8.790204048156738
2011-07-14,9.153849601745605,8.758970260620117,8.825639724731445,9.015379905700684,24626590.0,8.927311897277832
2011-07-15,9.651280403137207,8.897439956665039,9.010259628295898,9.548720359802246,23611459.0,9.455443382263184
2011-07-18,9.528209686279297,9.205129623413086,9.461540222167969,9.338459968566895,23444336.0,9.247236251831055
2011-07-19,9.476920127868652,9.117950439453125,9.256409645080566,9.307689666748047,19446844.0,9.216766357421875
2011-07-20,9.4923095703125,8.77949047088623,9.374360084533691,9.020509719848633,26205168.0,8.932392120361328
2011-07-21,9.317950248718262,8.923080444335938,8.923080444335938,9.199999809265137,25980654.0,9.110128402709961
2011-07-22,9.282050132751465,8.974360466003418,9.246150016784668,9.174360275268555,14821836.0,9.084739685058594
2011-07-25,9.22050952911377,8.61538028717041,9.174360275268555,8.717949867248535,14430062.0,8.632787704467773
2011-07-26,9.153849601745605,8.528209686279297,8.743590354919434,9.11281967163086,21688057.0,9.023799896240234
2011-07-27,9.641030311584473,8.974360466003418,8.979490280151367,9.635899543762207,32880230.0,9.541770935058594
2011-07-28,10.600000381469727,9.48717975616455,9.553850173950195,10.37440013885498,38189684.0,10.273056030273438
2011-07-29,10.579500198364258,10.066699981689453,10.256400108337402,10.092300415039062,23294184.0,9.99371337890625
2011-08-01,10.43589973449707,10.010299682617188,10.153800010681152,10.10770034790039,14777343.0,10.00896167755127
2011-08-02,10.338500022888184,10.0,10.051300048828125,10.153800010681152,17960847.0,10.054611206054688
2011-08-03,10.676899909973145,9.953849792480469,10.076899528503418,10.574399948120117,26138294.0,10.471102714538574
2011-08-04,10.651300430297852,9.517950057983398,10.548700332641602,9.517950057983398,40171424.0,9.424972534179688
2011-08-05,9.22050952911377,8.717949867248535,9.138460159301758,9.11281967163086,28402564.0,9.023799896240234
2011-08-08,9.092309951782227,8.45641040802002,8.871800422668457,8.476920127868652,17706939.0,8.394112586975098
2011-08-09,8.707690238952637,7.897439956665039,8.205129623413086,8.548720359802246,19936641.0,8.465210914611816
2011-08-10,8.94359016418457,8.51282024383545,8.56410026550293,8.707690238952637,17212421.0,8.622628211975098
2011-08-11,8.928210258483887,8.394869804382324,8.461540222167969,8.88718032836914,14639552.0,8.80036449432373
2011-08-12,9.10768985748291,8.600000381469727,8.94871997833252,8.61538028717041,21927658.0,8.531219482421875
2011-08-15,9.476920127868652,8.646149635314941,8.861539840698242,9.476920127868652,32822701.0,9.384344100952148
2011-08-16,10.348699569702148,9.641030311584473,9.692310333251953,10.230799674987793,53319029.0,10.130858421325684
2011-08-17,10.43589973449707,10.010299682617188,10.041000366210938,10.18970012664795,28634320.0,10.090161323547363
2011-08-18,10.307700157165527,9.733329772949219,10.184599876403809,9.743590354919434,18689572.0,9.648408889770508
2011-08-19,10.205100059509277,9.44102954864502,9.48717975616455,9.733329772949219,19516728.0,9.638248443603516
2011-08-22,9.871800422668457,9.256409645080566,9.651280403137207,9.37948989868164,12939667.0,9.287864685058594
2011-08-23,9.707690238952637,9.343589782714844,9.374360084533691,9.584620475769043,12387612.0,9.490992546081543
2011-08-24,9.733329772949219,9.343589782714844,9.733329772949219,9.353850364685059,11566510.0,9.262475967407227
2011-08-25,9.38461971282959,8.974360466003418,9.333330154418945,9.338459968566895,14256541.0,9.247236251831055
2011-08-26,9.94359016418457,9.230770111083984,9.38461971282959,9.758970260620117,21574164.0,9.663639068603516
2011-08-29,9.866669654846191,9.600000381469727,9.743590354919434,9.753849983215332,11971759.0,9.658568382263184
2011-08-30,9.794870376586914,9.5076904296875,9.764100074768066,9.51282024383545,11490759.0,9.419893264770508
2011-08-31,9.84103012084961,9.38461971282959,9.476920127868652,9.717949867248535,10925836.0,9.623019218444824
2011-09-01,9.83590030670166,9.48717975616455,9.78462028503418,9.528209686279297,8665921.0,9.435132026672363
2011-09-02,9.62051010131836,9.399999618530273,9.461540222167969,9.430769920349121,6127231.0,9.338644027709961
2011-09-05,9.38461971282959,8.48717975616455,9.38461971282959,8.48717975616455,14066311.0,8.404272079467773
2011-09-06,8.764100074768066,8.210260391235352,8.297439575195312,8.574359893798828,9673610.0,8.4906005859375
2011-09-07,8.794870376586914,8.528209686279297,8.625639915466309,8.764100074768066,7642970.0,8.678486824035645
2011-09-08,8.83590030670166,8.600000381469727,8.83590030670166,8.61538028717041,4234072.0,8.531219482421875
2011-09-09,8.712820053100586,8.287179946899414,8.610260009765625,8.482049942016602,5581647.0,8.399191856384277
2011-09-13,8.43589973449707,8.087180137634277,8.394869804382324,8.092309951782227,4075592.0,8.013258934020996
2011-09-14,8.48717975616455,8.128210067749023,8.205129623413086,8.476920127868652,4202351.0,8.394112586975098
2011-09-15,8.758970260620117,8.333330154418945,8.517950057983398,8.425640106201172,6977217.0,8.34333324432373
2011-09-16,8.676919937133789,8.282050132751465,8.54358959197998,8.317950248718262,5187359.0,8.236696243286133
2011-09-19,8.374360084533691,8.169230461120605,8.317950248718262,8.194869995117188,2750243.0,8.11481761932373
2011-09-20,8.358969688415527,8.16409969329834,8.21537971496582,8.307689666748047,3502812.0,8.226534843444824
2011-09-21,8.717949867248535,8.27180004119873,8.307689666748047,8.574359893798828,6779448.0,8.4906005859375
2011-09-22,8.584620475769043,8.194869995117188,8.517950057983398,8.22050952911377,6826480.0,8.140207290649414
2011-09-23,8.302559852600098,7.989739894866943,7.989739894866943,8.138460159301758,3510651.0,8.058958053588867
2011-09-26,8.358969688415527,7.97435998916626,8.025639533996582,8.00512981414795,3031339.0,7.926930904388428
2011-09-27,8.194869995117188,7.8051300048828125,8.030770301818848,7.876920223236084,2983802.0,7.799973487854004
2011-09-28,8.05128002166748,7.487180233001709,8.0,7.538459777832031,4327161.0,7.464819431304932
2011-09-29,7.533329963684082,6.820509910583496,7.471799850463867,6.9692301750183105,6367690.0,6.901150226593018
2011-09-30,7.225639820098877,6.871799945831299,7.10768985748291,7.076920032501221,3317675.0,7.00778865814209
2011-10-10,7.189740180969238,7.02564001083374,7.117949962615967,7.041029930114746,2133571.0,6.9722490310668945
2011-10-11,7.343589782714844,6.723080158233643,7.230770111083984,6.923079967498779,3408711.0,6.8554511070251465
2011-10-12,7.261539936065674,6.769229888916016,6.871799945831299,7.241030216217041,3957835.0,7.170295238494873
2011-10-13,7.528210163116455,7.2153801918029785,7.241030216217041,7.364099979400635,4655896.0,7.292162895202637
2011-10-14,7.523079872131348,7.282050132751465,7.384620189666748,7.369229793548584,2874095.0,7.297242641448975
2011-10-17,7.461540222167969,7.276919841766357,7.32820987701416,7.343589782714844,2996352.0,7.271852970123291
2011-10-18,7.287179946899414,6.800000190734863,7.179490089416504,6.841030120849609,5017338.0,6.774202823638916
2011-10-19,6.958970069885254,6.7076897621154785,6.86667013168335,6.723080158233643,3938154.0,6.657404899597168
2011-10-20,6.830770015716553,6.5794901847839355,6.769229888916016,6.615379810333252,3139478.0,6.550756931304932
2011-10-21,6.656410217285156,6.384620189666748,6.6410298347473145,6.410260200500488,3332876.0,6.3476409912109375
2011-10-24,6.594870090484619,6.3589701652526855,6.451280117034912,6.589739799499512,2926887.0,6.525367259979248
2011-10-25,6.9487199783325195,6.374360084533691,6.6410298347473145,6.800000190734863,8049414.0,6.733573913574219
2011-10-26,6.9692301750183105,6.666669845581055,6.86667013168335,6.820509910583496,11515161.0,6.753882884979248
2011-10-27,7.066669940948486,6.702559947967529,6.769229888916016,6.7846198081970215,8462426.0,6.718343257904053
2011-10-28,7.08204984664917,6.794869899749756,6.871799945831299,7.05640983581543,10611943.0,6.987478256225586
2011-10-31,7.087180137634277,6.861539840698242,7.041029930114746,6.938459873199463,9284386.0,6.870680809020996
2011-11-01,7.076920032501221,6.794869899749756,6.830770015716553,6.9692301750183105,8117411.0,6.901150226593018
2011-11-02,7.0,6.451280117034912,6.769229888916016,6.9487199783325195,16019234.0,6.88084077835083
2011-11-03,7.384620189666748,6.923079967498779,6.9487199783325195,7.266670227050781,26104795.0,7.195684909820557
2011-11-04,7.994870185852051,7.333330154418945,7.333330154418945,7.615379810333252,27848864.0,7.540987968444824
2011-11-07,7.687180042266846,7.4359002113342285,7.625639915466309,7.502560138702393,12430598.0,7.4292707443237305
2011-11-08,7.538459777832031,7.261539936065674,7.512819766998291,7.2923102378845215,10960097.0,7.22107458114624
2011-11-09,7.400000095367432,7.071800231933594,7.282050132751465,7.333330154418945,10012522.0,7.261693477630615
2011-11-10,7.235899925231934,7.0512800216674805,7.1948699951171875,7.112820148468018,9310589.0,7.043337821960449
2011-11-11,7.307690143585205,7.015379905700684,7.199999809265137,7.158969879150391,7017512.0,7.089036464691162
2011-11-14,7.512819766998291,7.1743597984313965,7.1743597984313965,7.415380001068115,12726411.0,7.342942237854004
2011-11-15,7.620510101318359,7.323080062866211,7.405129909515381,7.569230079650879,10194303.0,7.495289325714111
2011-11-16,7.8256402015686035,7.348720073699951,7.497439861297607,7.379489898681641,13338483.0,7.307402610778809
2011-11-17,7.615379810333252,7.333330154418945,7.410260200500488,7.4359002113342285,9587567.0,7.363261699676514
2011-11-18,7.425640106201172,6.953849792480469,7.343589782714844,7.005129814147949,13012494.0,6.936699390411377
2011-11-21,7.10768985748291,6.830770015716553,7.0512800216674805,6.994870185852051,3777197.0,6.926539897918701
2011-11-22,7.020510196685791,6.871799945831299,6.91795015335083,6.979489803314209,4109418.0,6.911310195922852
2011-11-23,7.282050132751465,6.979489803314209,7.0512800216674805,7.179490089416504,8114172.0,7.10935640335083
2011-11-24,7.841030120849609,7.148719787597656,7.148719787597656,7.769229888916016,33562227.0,7.693335056304932
2011-11-25,7.871799945831299,7.5640997886657715,7.6820502281188965,7.728209972381592,16172447.0,7.652716159820557
2011-11-28,7.835899829864502,7.446149826049805,7.717949867248535,7.497439861297607,10810183.0,7.424200057983398
2011-11-29,7.882050037384033,7.548719882965088,7.615379810333252,7.728209972381592,16899741.0,7.652716159820557
2011-11-30,7.887179851531982,7.451280117034912,7.692309856414795,7.625639915466309,11678058.0,7.551147937774658
2011-12-01,8.133330345153809,7.820509910583496,7.830770015716553,7.851280212402344,18687826.0,7.7745842933654785
2011-12-02,7.94359016418457,7.553850173950195,7.748720169067383,7.933330059051514,9160632.0,7.855832576751709
2011-12-05,8.05128002166748,7.589739799499512,7.871799945831299,7.594870090484619,8182348.0,7.520678997039795
2011-12-06,7.574359893798828,6.835899829864502,7.487180233001709,6.835899829864502,19954240.0,6.76912260055542
2011-12-07,6.907690048217773,6.512819766998291,6.758969783782959,6.89231014251709,9120600.0,6.824982166290283
2011-12-08,7.02564001083374,6.697440147399902,6.743589878082275,6.94359016418457,8400136.0,6.875760555267334
2011-12-09,6.91795015335083,6.717949867248535,6.871799945831299,6.738460063934326,4726749.0,6.672634601593018
2011-12-12,6.7846198081970215,6.4359002113342285,6.738460063934326,6.492310047149658,5261390.0,6.428889274597168
2011-12-13,6.548719882965088,5.841030120849609,6.461540222167969,5.841030120849609,11984317.0,5.783971309661865
2011-12-14,5.933330059051514,5.512819766998291,5.835899829864502,5.538459777832031,7365044.0,5.484356880187988
2011-12-15,5.5794901847839355,5.287179946899414,5.512819766998291,5.343589782714844,7074116.0,5.291390419006348
2011-12-16,5.846149921417236,5.343589782714844,5.384620189666748,5.815380096435547,8837799.0,5.758572101593018
2011-12-19,5.9692301750183105,5.599999904632568,5.728209972381592,5.9282097816467285,9795653.0,5.870299339294434
2011-12-20,5.938459873199463,5.748720169067383,5.882050037384033,5.758969783782959,5981463.0,5.702712535858154
2011-12-21,5.86667013168335,5.430769920349121,5.830770015716553,5.451280117034912,7666134.0,5.39802885055542
2011-12-22,5.4359002113342285,4.907690048217773,5.384620189666748,5.189740180969238,13226341.0,5.13904333114624
2011-12-23,5.384620189666748,5.08204984664917,5.199999809265137,5.2153801918029785,7093404.0,5.164433002471924
2011-12-26,5.620510101318359,5.256410121917725,5.282050132751465,5.492310047149658,9473505.0,5.438657760620117
2011-12-27,5.5640997886657715,5.3538498878479,5.425640106201172,5.528210163116455,7960539.0,5.474206924438477
2011-12-28,5.589739799499512,5.333330154418945,5.4359002113342285,5.558969974517822,5641802.0,5.504666328430176
2011-12-29,5.820509910583496,5.3384599685668945,5.538459777832031,5.4205098152160645,8763717.0,5.36755895614624
2011-12-30,5.769229888916016,5.394869804382324,5.410260200500488,5.7076897621154785,7891849.0,5.651933670043945
2012-01-04,5.743589878082275,5.569230079650879,5.733329772949219,5.676919937133789,7786272.0,5.621464252471924
2012-01-05,5.405129909515381,5.10768985748291,5.405129909515381,5.10768985748291,4182165.0,5.05779504776001
2012-01-06,4.846149921417236,4.594870090484619,4.594870090484619,4.594870090484619,24545123.0,4.549984455108643
2012-01-09,5.05640983581543,4.528210163116455,4.610260009765625,5.05640983581543,20271314.0,5.007015705108643
2012-01-10,5.5640997886657715,4.979489803314209,5.066669940948486,5.384620189666748,23540257.0,5.332020282745361
2012-01-11,5.789740085601807,5.32820987701416,5.3384599685668945,5.702559947967529,26280165.0,5.646853923797607
2012-01-12,6.076920032501221,5.553850173950195,5.615379810333252,5.815380096435547,22506187.0,5.758572101593018
2012-01-13,6.394869804382324,5.758969783782959,5.794869899749756,6.394869804382324,64695801.0,6.332400798797607
2012-01-16,6.523079872131348,5.964099884033203,6.307690143585205,6.020510196685791,36399724.0,5.961698055267334
2012-01-17,6.620510101318359,6.020510196685791,6.020510196685791,6.620510101318359,52253341.0,6.555837154388428
2012-01-18,6.861539840698242,6.0512800216674805,6.615379810333252,6.117949962615967,51579758.0,6.058186054229736
2012-01-19,6.410260200500488,6.005129814147949,6.076920032501221,6.1743597984313965,29094637.0,6.114044666290283
2012-01-20,6.164100170135498,5.769229888916016,6.102560043334961,6.092309951782227,25254238.0,6.032796859741211
2012-01-30,6.287179946899414,5.871799945831299,5.9487199783325195,6.046150207519531,24029902.0,5.987087726593018
2012-01-31,6.323080062866211,5.964099884033203,5.97435998916626,6.071800231933594,26502864.0,6.012487411499023
2012-02-01,6.13332986831665,5.615379810333252,6.010260105133057,5.738460063934326,28890598.0,5.682403087615967
2012-02-02,6.312819957733154,5.738460063934326,5.743589878082275,6.307690143585205,50488016.0,6.246072769165039
2012-02-03,6.261539936065674,6.087180137634277,6.199999809265137,6.241030216217041,40350180.0,6.180063724517822
2012-02-06,6.512819766998291,6.1743597984313965,6.210259914398193,6.3384599685668945,37492003.0,6.2765421867370605
2012-02-07,6.276919841766357,5.989739894866943,6.210259914398193,6.225639820098877,23833533.0,6.16482400894165
2012-02-08,6.7846198081970215,6.158969879150391,6.158969879150391,6.6615400314331055,45615884.0,6.596466064453125
2012-02-09,7.32820987701416,6.615379810333252,6.6461501121521,7.32820987701416,53765745.0,7.256623268127441
2012-02-10,7.717949867248535,7.343589782714844,7.512819766998291,7.410260200500488,62236313.0,7.337872505187988
2012-02-13,8.153849601745605,7.389739990234375,7.410260200500488,8.046150207519531,62424078.0,7.967550754547119
2012-02-14,8.035900115966797,7.723080158233643,7.9487199783325195,7.89231014251709,33526314.0,7.815213203430176
2012-02-15,7.97435998916626,7.697440147399902,7.8256402015686035,7.830770015716553,30545466.0,7.754273891448975
2012-02-16,7.89231014251709,7.482049942016602,7.743589878082275,7.615379810333252,33683234.0,7.540987968444824
2012-02-17,7.9487199783325195,7.594870090484619,7.620510101318359,7.6615400314331055,35932157.0,7.586697578430176
2012-02-20,7.923079967498779,7.666669845581055,7.743589878082275,7.887179851531982,36528397.0,7.81013298034668
2012-02-21,8.076919555664062,7.625639915466309,7.8256402015686035,7.989739894866943,37550008.0,7.911691188812256
2012-02-22,8.266670227050781,7.871799945831299,8.087180137634277,7.989739894866943,41545137.0,7.911691188812256
2012-02-23,8.179490089416504,7.728209972381592,7.923079967498779,7.779489994049072,36029739.0,7.703495502471924
2012-02-24,8.0,7.702559947967529,7.738460063934326,7.851280212402344,28947753.0,7.7745842933654785
2012-02-27,8.071800231933594,7.733329772949219,7.9282097816467285,7.86667013168335,34937174.0,7.789823532104492
2012-02-28,7.794869899749756,7.4359002113342285,7.794869899749756,7.543590068817139,28315343.0,7.469899654388428
2012-02-29,7.9487199783325195,7.487180233001709,7.492310047149658,7.697440147399902,35686371.0,7.622246742248535
2012-03-01,7.876920223236084,7.538459777832031,7.589739799499512,7.764100074768066,23346768.0,7.688255310058594
2012-03-02,8.343589782714844,7.769229888916016,7.769229888916016,7.958970069885254,47653821.0,7.881222248077393
2012-03-05,8.261540412902832,7.846149921417236,7.907690048217773,8.251279830932617,39602199.0,8.170676231384277
2012-03-06,8.48717975616455,8.00512981414795,8.11281967163086,8.128210067749023,37580619.0,8.048809051513672
2012-03-07,7.9692301750183105,7.630770206451416,7.897439956665039,7.712820053100586,33582862.0,7.637476444244385
2012-03-08,8.0,7.697440147399902,7.758969783782959,7.856410026550293,27195187.0,7.779663562774658
2012-03-09,7.994870185852051,7.6820502281188965,7.856410026550293,7.938459873199463,28161408.0,7.860912322998047
2012-03-12,8.241029739379883,7.897439956665039,7.94359016418457,8.010259628295898,32459127.0,7.932010650634766
2012-03-13,8.025639533996582,7.743589878082275,7.958970069885254,7.902560234069824,24239969.0,7.8253631591796875
2012-03-14,8.230770111083984,7.5640997886657715,7.989739894866943,7.630770206451416,41916651.0,7.556228160858154
2012-03-15,7.620510101318359,7.102560043334961,7.497439861297607,7.189740180969238,28179589.0,7.119506359100342
2012-03-16,7.487180233001709,7.076920032501221,7.189740180969238,7.456409931182861,18110386.0,7.383571147918701
2012-03-19,7.9487199783325195,7.287179946899414,7.384620189666748,7.851280212402344,31435617.0,7.7745842933654785
2012-03-20,8.05128002166748,7.6410298347473145,7.794869899749756,7.7846198081970215,31077270.0,7.7085747718811035
2012-03-21,8.128210067749023,7.748720169067383,7.846149921417236,7.902560234069824,29601266.0,7.8253631591796875
2012-03-22,8.461540222167969,7.902560234069824,7.9282097816467285,8.035900115966797,40451352.0,7.957400321960449
2012-03-23,7.9487199783325195,7.487180233001709,7.923079967498779,7.558969974517822,26549134.0,7.485129356384277
2012-03-26,7.820509910583496,7.461540222167969,7.594870090484619,7.794869899749756,12939269.0,7.718724727630615
2012-03-27,8.066670417785645,7.7846198081970215,7.86667013168335,7.794869899749756,20032189.0,7.718724727630615
2012-03-28,7.671800136566162,7.333330154418945,7.6410298347473145,7.451280117034912,16978606.0,7.378491401672363
2012-03-29,7.410260200500488,7.128210067749023,7.374360084533691,7.143589973449707,14256440.0,7.073807239532471
2012-03-30,7.143589973449707,7.143589973449707,7.143589973449707,7.143589973449707,0.0,7.073807239532471
2012-04-05,7.502560138702393,6.953849792480469,7.076920032501221,7.466670036315918,15576268.0,7.393730640411377
2012-04-06,7.558969974517822,7.343589782714844,7.4359002113342285,7.430769920349121,12096899.0,7.358181476593018
2012-04-09,7.538459777832031,7.184619903564453,7.4205098152160645,7.205130100250244,11405928.0,7.134746074676514
2012-04-10,7.256410121917725,6.5640997886657715,7.066669940948486,7.092309951782227,21250393.0,7.0230278968811035
2012-04-11,7.2718000411987305,6.8256402015686035,6.897439956665039,7.169229984283447,17233612.0,7.099196434020996
2012-04-12,7.230770111083984,7.015379905700684,7.076920032501221,7.179490089416504,13923099.0,7.10935640335083
2012-04-13,7.384620189666748,7.102560043334961,7.2153801918029785,7.276919841766357,14513239.0,7.20583438873291
2012-04-16,7.210259914398193,7.0,7.189740180969238,7.041029930114746,10992483.0,6.9722490310668945
2012-04-17,7.148719787597656,6.9487199783325195,6.989739894866943,7.035900115966797,8042812.0,6.967168807983398
2012-04-18,7.333330154418945,6.923079967498779,7.128210067749023,7.2153801918029785,14727100.0,7.144895553588867
2012-04-19,7.446149826049805,7.179490089416504,7.205130100250244,7.256410121917725,13402147.0,7.185525417327881
2012-04-20,7.287179946899414,7.102560043334961,7.179490089416504,7.251279830932617,12475834.0,7.180444717407227
2012-04-23,7.230770111083984,6.769229888916016,7.230770111083984,6.8256402015686035,17588147.0,6.758963584899902
2012-04-24,6.861539840698242,6.410260200500488,6.666669845581055,6.605130195617676,12537480.0,6.54060697555542
2012-04-25,6.851280212402344,6.538459777832031,6.538459777832031,6.753849983215332,8166966.0,6.6878743171691895
2012-04-26,6.97435998916626,6.676919937133789,6.743589878082275,6.958970069885254,15058590.0,6.890990734100342
2012-04-27,7.6410298347473145,6.871799945831299,6.912819862365723,7.507689952850342,25594590.0,7.434350490570068
2012-05-02,7.723080158233643,7.287179946899414,7.487180233001709,7.599999904632568,29997816.0,7.525758743286133
2012-05-03,7.615379810333252,7.4205098152160645,7.507689952850342,7.461540222167969,13692022.0,7.388651371002197
2012-05-04,8.05640983581543,7.4205098152160645,7.430769920349121,7.933330059051514,33531138.0,7.855832576751709
2012-05-07,8.153849601745605,7.723080158233643,7.846149921417236,7.807690143585205,14380294.0,7.770599365234375
2012-05-08,7.961540222167969,7.423079967498779,7.623079776763916,7.807690143585205,29452154.0,7.770599365234375
2012-05-09,7.846149921417236,7.507689952850342,7.615379810333252,7.538459777832031,18629592.0,7.502647876739502
2012-05-10,8.292309761047363,7.484620094299316,7.538459777832031,8.292309761047363,32519859.0,8.25291633605957
2012-05-11,8.815380096435547,8.038459777832031,8.461540222167969,8.10768985748291,59968162.0,8.069173812866211
2012-05-14,8.915379524230957,8.399999618530273,8.915379524230957,8.646149635314941,68727442.0,8.60507583618164
2012-05-15,9.461540222167969,8.600000381469727,8.692310333251953,9.169230461120605,64508195.0,9.12567138671875
2012-05-16,9.169230461120605,8.776920318603516,8.938460350036621,8.869230270385742,40888996.0,8.827096939086914
2012-05-17,9.307689666748047,8.769229888916016,8.984620094299316,9.053850173950195,38370815.0,9.010839462280273
2012-05-18,9.4923095703125,8.769229888916016,8.923080444335938,9.0,38414362.0,8.957244873046875
2012-05-21,9.361539840698242,8.807689666748047,9.076919555664062,9.061539649963379,31043175.0,9.018492698669434
2012-05-22,9.230770111083984,8.88461971282959,9.100000381469727,9.207690238952637,27466268.0,9.163949012756348
2012-05-23,9.369230270385742,8.61538028717041,9.123080253601074,8.861539840698242,42163559.0,8.819442749023438
2012-05-24,9.146149635314941,8.730770111083984,8.907690048217773,8.861539840698242,31417660.0,8.819442749023438
2012-05-25,9.376919746398926,8.915379524230957,8.961540222167969,9.130769729614258,41318283.0,9.087393760681152
2012-05-28,9.130769729614258,9.130769729614258,9.130769729614258,9.130769729614258,0.0,9.087393760681152
2012-05-29,9.661540031433105,9.046150207519531,9.246150016784668,9.130769729614258,53035153.0,9.087393760681152
2012-05-30,9.323080062866211,8.869230270385742,9.0,9.10768985748291,31888990.0,9.064423561096191
2012-05-31,9.146149635314941,8.89231014251709,8.9923095703125,9.046150207519531,22351826.0,9.003175735473633
2012-06-01,9.376919746398926,9.0,9.084620475769043,9.11538028717041,27441946.0,9.072076797485352
2012-06-04,8.976920127868652,8.430769920349121,8.923080444335938,8.446149826049805,26444344.0,8.406025886535645
2012-06-05,8.553850173950195,8.192310333251953,8.469229698181152,8.276920318603516,18020155.0,8.237600326538086
2012-06-06,8.415379524230957,8.207690238952637,8.292309761047363,8.346150398254395,11683612.0,8.306501388549805
2012-06-07,8.569230079650879,8.161540031433105,8.5,8.199999809265137,13239333.0,8.16104507446289
2012-06-08,8.453849792480469,8.123080253601074,8.28462028503418,8.246150016784668,15847778.0,8.206975936889648
2012-06-11,8.307689666748047,7.938459873199463,8.253849983215332,8.246150016784668,14966720.0,8.206975936889648
2012-06-12,8.438460350036621,8.123080253601074,8.146149635314941,8.230770111083984,12902052.0,8.191669464111328
2012-06-13,8.769229888916016,8.246150016784668,8.246150016784668,8.630769729614258,21899487.0,8.589768409729004
2012-06-14,8.753849983215332,8.446149826049805,8.600000381469727,8.523079872131348,18789627.0,8.482590675354004
2012-06-15,8.653849601745605,8.230770111083984,8.561539649963379,8.39231014251709,13605996.0,8.352441787719727
2012-06-18,8.853850364685059,8.39231014251709,8.399999618530273,8.761540412902832,26265328.0,8.719918251037598
2012-06-19,8.738459587097168,8.476920127868652,8.692310333251953,8.569230079650879,15266694.0,8.528521537780762
2012-06-20,8.830769538879395,8.515379905700684,8.653849601745605,8.584609985351562,12969940.0,8.543828010559082
2012-06-21,8.5076904296875,8.199999809265137,8.5076904296875,8.323080062866211,12944568.0,8.283540725708008
2012-06-25,8.192310333251953,7.769229888916016,8.130769729614258,7.823080062866211,12103618.0,7.785916328430176
2012-06-26,7.900000095367432,7.584619998931885,7.7076897621154785,7.769229888916016,8236813.0,7.732321739196777
2012-06-27,7.876920223236084,7.653850078582764,7.769229888916016,7.6615400314331055,6985998.0,7.625143527984619
2012-06-28,7.769229888916016,7.384610176086426,7.669229984283447,7.39231014251709,10651568.0,7.357192516326904
2012-06-29,7.653850078582764,7.2076897621154785,7.253849983215332,7.599999904632568,9122947.0,7.5638957023620605
2012-07-02,7.807690143585205,7.60768985748291,7.6615400314331055,7.7153801918029785,10633210.0,7.678728103637695
2012-07-03,7.976920127868652,7.638460159301758,7.669229984283447,7.869229793548584,14568682.0,7.831846714019775
2012-07-04,7.992310047149658,7.753849983215332,7.846149921417236,7.900000095367432,10957736.0,7.862470626831055
2012-07-05,7.876920223236084,7.538459777832031,7.830770015716553,7.638460159301758,9298178.0,7.602173328399658
2012-07-06,8.253849983215332,7.692309856414795,7.753849983215332,8.238459587097168,25838751.0,8.199322700500488
2012-07-09,8.653849601745605,8.076919555664062,8.084609985351562,8.369230270385742,34742588.0,8.329471588134766
2012-07-10,8.730770111083984,8.238459587097168,8.369230270385742,8.630769729614258,25835634.0,8.589768409729004
2012-07-11,8.630769729614258,8.346150398254395,8.561539649963379,8.561539649963379,17838269.0,8.520867347717285
2012-07-12,8.730770111083984,8.2846097946167,8.561539649963379,8.623080253601074,24684641.0,8.58211612701416
2012-07-13,8.592309951782227,8.346150398254395,8.576919555664062,8.446149826049805,14602218.0,8.406025886535645
2012-07-16,8.653849601745605,8.376919746398926,8.438460350036621,8.399999618530273,17369272.0,8.360095024108887
2012-07-17,8.838459968566895,8.230770111083984,8.307689666748047,8.807689666748047,28209174.0,8.765848159790039
2012-07-18,9.5,8.915379524230957,9.0,9.184619903564453,57054010.0,9.14098834991455
2012-07-19,9.576919555664062,8.930769920349121,9.0,9.369230270385742,42948084.0,9.324721336364746
2012-07-20,9.415379524230957,8.976920127868652,9.238459587097168,9.069230079650879,26689110.0,9.026145935058594
2012-07-23,8.984620094299316,8.538459777832031,8.884610176086426,8.676919937133789,16560048.0,8.635700225830078
2012-07-24,8.830769538879395,8.523079872131348,8.546150207519531,8.738459587097168,12589933.0,8.69694709777832
2012-07-25,8.807689666748047,8.546150207519531,8.661540031433105,8.761540412902832,12893023.0,8.719918251037598
2012-07-26,8.823080062866211,8.446149826049805,8.761540412902832,8.5076904296875,13840049.0,8.46727466583252
2012-07-27,8.653849601745605,8.2846097946167,8.546150207519531,8.538459777832031,15346878.0,8.497897148132324
2012-07-30,9.0,8.553850173950195,8.553850173950195,8.953849792480469,26975087.0,8.911314010620117
2012-07-31,8.976920127868652,8.423080444335938,8.846150398254395,8.438460350036621,16500663.0,8.398372650146484
2012-08-01,8.653849601745605,8.100000381469727,8.253849983215332,8.530770301818848,13404947.0,8.49024486541748
2012-08-02,8.576919555664062,8.384610176086426,8.461540222167969,8.569230079650879,8373796.0,8.528521537780762
2012-08-03,8.792309761047363,8.5,8.653849601745605,8.761540412902832,11437657.0,8.719918251037598
2012-08-06,9.223079681396484,8.738459587097168,8.738459587097168,9.10768985748291,22027740.0,9.064423561096191
2012-08-07,9.423080444335938,9.0,9.11538028717041,9.300000190734863,26487527.0,9.255820274353027
2012-08-08,10.230799674987793,9.569230079650879,9.569230079650879,10.230799674987793,61585850.0,10.182197570800781
2012-08-09,11.153800010681152,10.253800392150879,10.46150016784668,10.861499786376953,99170639.0,10.809901237487793
2012-08-10,10.861499786376953,10.861499786376953,10.861499786376953,10.861499786376953,0.0,10.809901237487793
2012-08-13,11.946200370788574,11.253800392150879,11.600000381469727,11.946200370788574,24829407.0,11.889449119567871
2012-08-14,12.615400314331055,11.307700157165527,12.307700157165527,11.930800437927246,115078319.0,11.874122619628906
2012-08-15,12.053799629211426,11.315400123596191,11.815400123596191,11.407699584960938,59112060.0,11.353507041931152
2012-08-16,11.33080005645752,10.7076997756958,11.176899909973145,10.7923002243042,53709888.0,10.7410306930542
2012-08-17,11.046199798583984,10.60770034790039,10.730799674987793,10.992300033569336,33901805.0,10.940080642700195
2012-08-20,11.10770034790039,10.623100280761719,10.784600257873535,11.06149959564209,32839892.0,11.008951187133789
2012-08-21,11.261500358581543,10.753800392150879,11.015399932861328,10.846199989318848,36970713.0,10.79467487335205
2012-08-22,10.746199607849121,10.307700157165527,10.692299842834473,10.46150016784668,41510062.0,10.411802291870117
2012-08-23,11.069199562072754,10.453800201416016,10.507699966430664,10.861499786376953,55413811.0,10.809901237487793
2012-08-24,10.653800010681152,10.007699966430664,10.623100280761719,10.06149959564209,44644320.0,10.013702392578125
2012-08-27,9.884610176086426,9.584609985351562,9.830769538879395,9.669230461120605,25638291.0,9.623296737670898
2012-08-28,9.815380096435547,9.546150207519531,9.623080253601074,9.60768985748291,17789924.0,9.562047958374023
2012-08-29,9.915379524230957,9.423080444335938,9.538459777832031,9.446149826049805,23195243.0,9.401275634765625
2012-08-30,9.60768985748291,9.030770301818848,9.461540222167969,9.323080062866211,22847477.0,9.278790473937988
2012-08-31,9.646149635314941,9.169230461120605,9.253849983215332,9.484620094299316,21745581.0,9.439562797546387
2012-09-03,9.769229888916016,9.39231014251709,9.39231014251709,9.661540031433105,20480671.0,9.615642547607422
2012-09-04,9.753849983215332,9.376919746398926,9.61538028717041,9.415379524230957,19303700.0,9.370651245117188
2012-09-05,9.661540031433105,9.253849983215332,9.346150398254395,9.561539649963379,15789334.0,9.516117095947266
2012-09-06,9.699999809265137,9.399999618530273,9.523079872131348,9.60768985748291,15487340.0,9.562047958374023
2012-09-07,10.253800392150879,9.630769729614258,9.730770111083984,10.092300415039062,42706436.0,10.044356346130371
2012-09-10,10.192299842834473,9.907690048217773,10.100000381469727,10.100000381469727,26927052.0,10.052020072937012
2012-09-11,10.453800201416016,9.930769920349121,10.0,10.369199752807617,32158418.0,10.319940567016602
2012-09-12,10.653800010681152,10.161499977111816,10.46150016784668,10.361499786376953,28199766.0,10.312276840209961
2012-09-13,10.884599685668945,10.184599876403809,10.2923002243042,10.515399932861328,36142138.0,10.465446472167969
2012-09-14,10.876899719238281,10.423100471496582,10.584600448608398,10.5,32193470.0,10.450119018554688
2012-09-17,10.46150016784668,9.746150016784668,10.430800437927246,9.769229888916016,25957399.0,9.722820281982422
2012-09-18,9.807689666748047,9.561539649963379,9.692310333251953,9.684619903564453,12543744.0,9.638612747192383
2012-09-19,9.907690048217773,9.546150207519531,9.692310333251953,9.876919746398926,14352521.0,9.829998970031738
2012-09-20,9.838459968566895,9.253849983215332,9.807689666748047,9.292309761047363,12750060.0,9.24816608428955
2012-09-21,9.60768985748291,9.138460159301758,9.292309761047363,9.307689666748047,12236770.0,9.263472557067871
2012-09-24,9.430769920349121,8.884610176086426,9.153849601745605,9.330769538879395,9986632.0,9.286443710327148
2012-09-25,9.376919746398926,8.969229698181152,9.230770111083984,9.092309951782227,10203963.0,9.049116134643555
2012-09-26,9.176919937133789,8.461540222167969,9.0076904296875,8.530770301818848,16857724.0,8.49024486541748
2012-09-27,8.923080444335938,8.4923095703125,8.538459777832031,8.792309761047363,13321349.0,8.750541687011719
2012-09-28,9.130769729614258,8.669230461120605,8.699999809265137,9.053850173950195,18061485.0,9.010839462280273
2012-10-08,9.046150207519531,8.876919746398926,9.015379905700684,8.946149826049805,11948774.0,8.903650283813477
2012-10-09,9.330769538879395,8.930769920349121,8.938460350036621,9.292309761047363,16202508.0,9.24816608428955
2012-10-10,10.115400314331055,9.199999809265137,9.376919746398926,9.969229698181152,32064069.0,9.921870231628418
2012-10-11,9.976920127868652,9.653849601745605,9.7846097946167,9.71537971496582,20358218.0,9.66922664642334
2012-10-12,9.89231014251709,9.39231014251709,9.730770111083984,9.453849792480469,16609269.0,9.40893840789795
2012-10-15,9.476920127868652,9.076919555664062,9.399999618530273,9.39231014251709,13943646.0,9.347691535949707
2012-10-16,9.661540031433105,9.315380096435547,9.330769538879395,9.469229698181152,14589377.0,9.424245834350586
2012-10-17,9.838459968566895,9.430769920349121,9.538459777832031,9.761540412902832,21641825.0,9.715167999267578
2012-10-18,10.284600257873535,9.7846097946167,9.876919746398926,9.915379524230957,39142337.0,9.86827564239502
2012-10-19,9.915379524230957,9.699999809265137,9.853850364685059,9.738459587097168,14877986.0,9.6921968460083
2012-10-22,10.076899528503418,9.515379905700684,9.600000381469727,10.046199798583984,18387154.0,9.998475074768066
2012-10-23,10.100000381469727,9.807689666748047,10.015399932861328,9.830769538879395,13218827.0,9.78406810760498
2012-10-24,10.0,9.653849601745605,9.692310333251953,9.846150398254395,12880418.0,9.799375534057617
2012-10-25,9.846150398254395,9.230770111083984,9.769229888916016,9.269229888916016,20078701.0,9.22519588470459
2012-10-26,9.361539840698242,8.946149826049805,9.230770111083984,9.069230079650879,13321844.0,9.026145935058594
2012-10-29,9.161540031433105,8.961540222167969,9.076919555664062,9.030770301818848,6431731.0,8.987869262695312
2012-10-30,9.199999809265137,9.046150207519531,9.069230079650879,9.092309951782227,5966564.0,9.049116134643555
2012-10-31,9.192310333251953,8.930769920349121,9.10768985748291,9.084609985351562,6622466.0,9.04145336151123
2012-11-01,9.446149826049805,9.11538028717041,9.153849601745605,9.423080444335938,13611231.0,9.378315925598145
2012-11-02,9.461540222167969,9.246150016784668,9.369230270385742,9.415379524230957,9876993.0,9.370651245117188
2012-11-05,9.423080444335938,9.269229888916016,9.346150398254395,9.376919746398926,6591521.0,9.332374572753906
2012-11-06,9.384610176086426,9.015379905700684,9.384610176086426,9.138460159301758,10533220.0,9.095046997070312
2012-11-07,9.415379524230957,9.076919555664062,9.130769729614258,9.269229888916016,9201609.0,9.22519588470459
2012-11-08,9.146149635314941,8.761540412902832,9.146149635314941,8.769229888916016,11464164.0,8.727571487426758
2012-11-09,8.846150398254395,8.569230079650879,8.723079681396484,8.600000381469727,8285646.0,8.5591459274292
2012-11-12,8.776920318603516,8.576919555664062,8.661540031433105,8.730770111083984,5707448.0,8.68929386138916
2012-11-13,8.792309761047363,8.399999618530273,8.753849983215332,8.546150207519531,8241091.0,8.5055513381958
2012-11-14,8.707690238952637,8.39231014251709,8.538459777832031,8.692310333251953,7050717.0,8.651017189025879
2012-11-15,8.699999809265137,8.069230079650879,8.699999809265137,8.153849601745605,13156067.0,8.115114212036133
2012-11-16,8.153849601745605,7.723080158233643,8.153849601745605,8.015379905700684,8363734.0,7.977302551269531
2012-11-19,8.023079872131348,7.7923102378845215,7.884610176086426,7.9692301750183105,5589847.0,7.931372165679932
2012-11-20,8.038459777832031,7.8538498878479,8.015379905700684,7.9692301750183105,6328864.0,7.931372165679932
2012-11-21,8.11538028717041,7.769229888916016,8.0,8.084609985351562,8485877.0,8.04620361328125
2012-11-22,8.0,7.830770015716553,8.0,7.89231014251709,5442474.0,7.8548173904418945
2012-11-23,8.069230079650879,7.846149921417236,7.846149921417236,8.0076904296875,7127055.0,7.969649314880371
2012-11-26,8.199999809265137,7.961540222167969,8.0,8.023079872131348,7911087.0,7.984965801239014
2012-11-27,7.992310047149658,7.346149921417236,7.946149826049805,7.446149826049805,8470031.0,7.410776615142822
2012-11-28,7.523079872131348,7.2923102378845215,7.484610080718994,7.330770015716553,5189913.0,7.295944690704346
2012-11-29,7.453849792480469,6.930769920349121,7.330770015716553,7.084619998931885,5559372.0,7.05096435546875
2012-11-30,7.376920223236084,6.992310047149658,7.099999904632568,7.346149921417236,8239497.0,7.311251640319824
2012-12-03,7.346149921417236,6.930769920349121,7.307690143585205,6.961540222167969,6182306.0,6.928469181060791
2012-12-04,7.061540126800537,6.638460159301758,6.9692301750183105,7.023079872131348,7029040.0,6.989716529846191
2012-12-05,7.446149826049805,6.930769920349121,6.930769920349121,7.300000190734863,11489133.0,7.265321254730225
2012-12-06,7.7153801918029785,7.199999809265137,7.300000190734863,7.599999904632568,16438542.0,7.5638957023620605
2012-12-07,7.807690143585205,7.476920127868652,7.5307698249816895,7.7153801918029785,12879159.0,7.678728103637695
2012-12-10,8.038459777832031,7.723080158233643,7.730770111083984,7.876920223236084,9298135.0,7.839500427246094
2012-12-11,8.192310333251953,7.769229888916016,7.846149921417236,8.146149635314941,17483684.0,8.107450485229492
2012-12-12,8.276920318603516,8.0076904296875,8.076919555664062,8.176919937133789,9766659.0,8.13807487487793
2012-12-13,8.207690238952637,8.023079872131348,8.153849601745605,8.11538028717041,8911385.0,8.076828002929688
2012-12-14,8.430769920349121,8.061539649963379,8.130769729614258,8.330769538879395,19900052.0,8.291193962097168
2012-12-17,9.161540031433105,8.207690238952637,8.207690238952637,9.161540031433105,58877614.0,9.11801815032959
2012-12-18,9.223079681396484,8.807689666748047,9.223079681396484,8.969229698181152,47867508.0,8.926620483398438
2012-12-19,8.969229698181152,8.707690238952637,8.961540222167969,8.800000190734863,26518425.0,8.758194923400879
2012-12-20,9.192310333251953,8.676919937133789,8.707690238952637,9.11538028717041,31662926.0,9.072076797485352
2012-12-21,9.176919937133789,8.738459587097168,9.100000381469727,8.853850364685059,21431079.0,8.811789512634277
2012-12-24,9.023079872131348,8.730770111083984,8.884610176086426,8.861539840698242,10965242.0,8.819442749023438
2012-12-25,9.076919555664062,8.707690238952637,8.846150398254395,9.015379905700684,26344012.0,8.972552299499512
2012-12-26,9.207690238952637,8.899999618530273,8.984620094299316,9.030770301818848,18884275.0,8.987869262695312
2012-12-27,9.569230079650879,8.946149826049805,9.030770301818848,9.100000381469727,35411252.0,9.056770324707031
2012-12-28,9.207690238952637,8.969229698181152,9.0,9.146149635314941,18845232.0,9.102700233459473
2012-12-31,9.476920127868652,9.023079872131348,9.076919555664062,9.2846097946167,20085520.0,9.24050235748291
2013-01-04,9.746150016784668,9.246150016784668,9.384610176086426,9.61538028717041,34984860.0,9.5697021484375
2013-01-07,9.746150016784668,9.346150398254395,9.623080253601074,9.461540222167969,23415809.0,9.416592597961426
2013-01-08,10.06149959564209,9.346150398254395,9.5,9.769229888916016,34329791.0,9.722820281982422
2013-01-09,9.738459587097168,9.330769538879395,9.61538028717041,9.5,21592175.0,9.454870223999023
2013-01-10,9.592309951782227,9.307689666748047,9.461540222167969,9.438460350036621,15724250.0,9.393622398376465
2013-01-11,10.153800010681152,9.569230079650879,9.692310333251953,9.638460159301758,44250628.0,9.592672348022461
2013-01-14,9.938460350036621,9.484620094299316,9.484620094299316,9.899999618530273,24093111.0,9.8529691696167
2013-01-15,10.115400314331055,9.730770111083984,9.853850364685059,9.961540222167969,28113003.0,9.914216995239258
2013-01-16,10.261500358581543,9.769229888916016,9.923080444335938,10.007699966430664,25692994.0,9.960158348083496
2013-01-17,10.023099899291992,9.538459777832031,10.015399932861328,9.576919555664062,20398199.0,9.531423568725586
2013-01-18,9.7846097946167,9.423080444335938,9.653849601745605,9.661540031433105,15048636.0,9.615642547607422
2013-01-21,9.676919937133789,9.484620094299316,9.515379905700684,9.576919555664062,12535902.0,9.531423568725586
2013-01-22,9.723079681396484,9.292309761047363,9.561539649963379,9.300000190734863,16085474.0,9.255820274353027
2013-01-23,9.453849792480469,9.161540031433105,9.230770111083984,9.384610176086426,12919559.0,9.340027809143066
2013-01-24,9.753849983215332,9.292309761047363,9.399999618530273,9.453849792480469,23581509.0,9.40893840789795
2013-01-25,10.069199562072754,9.276920318603516,9.276920318603516,9.923080444335938,38586080.0,9.875940322875977
2013-01-28,10.076899528503418,9.730770111083984,9.769229888916016,10.053799629211426,33439810.0,10.006038665771484
2013-01-29,10.06149959564209,9.846150398254395,10.007699966430664,9.953849792480469,21406119.0,9.906563758850098
2013-01-30,10.138500213623047,9.761540412902832,9.9923095703125,9.89231014251709,19648770.0,9.845315933227539
2013-01-31,10.376899719238281,9.769229888916016,9.846150398254395,10.246199607849121,37293532.0,10.197524070739746
2013-02-01,10.199999809265137,9.853850364685059,10.123100280761719,9.961540222167969,23679272.0,9.914216995239258
2013-02-04,10.015399932861328,9.600000381469727,9.853850364685059,9.815380096435547,21190315.0,9.768752098083496
2013-02-05,9.930769920349121,9.676919937133789,9.730770111083984,9.815380096435547,12400038.0,9.768752098083496
2013-02-06,10.10770034790039,9.800000190734863,9.807689666748047,9.853850364685059,16767440.0,9.807039260864258
2013-02-07,9.899999618530273,9.669230461120605,9.823080062866211,9.746150016784668,11173840.0,9.699850082397461
2013-02-08,10.046199798583984,9.776920318603516,9.838459968566895,9.946149826049805,13501419.0,9.898900032043457
2013-02-18,10.030799865722656,9.769229888916016,9.9923095703125,9.7846097946167,12602184.0,9.738127708435059
2013-02-19,9.869230270385742,9.292309761047363,9.738459587097168,9.330769538879395,19252987.0,9.286443710327148
2013-02-20,9.446149826049805,9.323080062866211,9.323080062866211,9.446149826049805,10999251.0,9.401275634765625
2013-02-21,9.384610176086426,8.976920127868652,9.376919746398926,9.046150207519531,16485397.0,9.003175735473633
2013-02-22,9.307689666748047,8.9923095703125,9.0076904296875,9.11538028717041,13914304.0,9.072076797485352
2013-02-25,9.176919937133789,8.846150398254395,9.076919555664062,9.053850173950195,12136957.0,9.010839462280273
2013-02-26,9.030770301818848,8.7846097946167,9.0,8.800000190734863,11981695.0,8.758194923400879
2013-02-27,8.984620094299316,8.776920318603516,8.830769538879395,8.853850364685059,9033373.0,8.811789512634277
2013-02-28,9.169230461120605,8.830769538879395,8.89231014251709,9.138460159301758,13666081.0,9.095046997070312
2013-03-01,9.376919746398926,9.076919555664062,9.11538028717041,9.353850364685059,16729168.0,9.309414863586426
2013-03-04,9.230770111083984,8.838459968566895,9.21537971496582,8.9923095703125,17217978.0,8.949590682983398
2013-03-05,9.153849601745605,8.89231014251709,8.976920127868652,9.076919555664062,11962433.0,9.033799171447754
2013-03-06,9.984620094299316,9.315380096435547,9.315380096435547,9.753849983215332,45857152.0,9.707513809204102
2013-03-07,9.707690238952637,9.446149826049805,9.546150207519531,9.530770301818848,21746182.0,9.485493659973145
2013-03-08,9.746150016784668,9.5,9.546150207519531,9.669230461120605,17528323.0,9.623296737670898
2013-03-11,9.89231014251709,9.576919555664062,9.699999809265137,9.761540412902832,17739033.0,9.715167999267578
2013-03-12,9.838459968566895,9.192310333251953,9.753849983215332,9.39231014251709,17326747.0,9.347691535949707
2013-03-13,9.976920127868652,9.330769538879395,9.438460350036621,9.923080444335938,33860790.0,9.875940322875977
2013-03-14,9.907690048217773,9.600000381469727,9.823080062866211,9.676919937133789,19673656.0,9.630949020385742
2013-03-15,10.030799865722656,9.623080253601074,9.692310333251953,9.730770111083984,30435061.0,9.68454360961914
2013-03-18,9.546150207519531,8.761540412902832,9.546150207519531,8.761540412902832,36877096.0,8.719918251037598
2013-03-19,8.630769729614258,8.161540031433105,8.461540222167969,8.399999618530273,20732918.0,8.360095024108887
2013-03-20,8.630769729614258,8.346150398254395,8.376919746398926,8.584609985351562,14200390.0,8.543828010559082
2013-03-21,8.723079681396484,8.561539649963379,8.661540031433105,8.592309951782227,13088951.0,8.551491737365723
2013-03-22,8.71537971496582,8.361539840698242,8.546150207519531,8.60768985748291,15928786.0,8.566798210144043
2013-03-25,8.923080444335938,8.546150207519531,8.546150207519531,8.830769538879395,15893211.0,8.788818359375
2013-03-26,8.7846097946167,8.5,8.730770111083984,8.561539649963379,11129288.0,8.520867347717285
2013-03-27,8.661540031433105,8.523079872131348,8.538459777832031,8.592309951782227,7105672.0,8.551491737365723
2013-03-28,8.546150207519531,8.084609985351562,8.546150207519531,8.092309951782227,12555253.0,8.05386734008789
2013-03-29,8.199999809265137,8.084609985351562,8.192310333251953,8.100000381469727,5611110.0,8.06152057647705
2013-04-01,8.269229888916016,8.084609985351562,8.10768985748291,8.146149635314941,4544140.0,8.107450485229492
2013-04-02,8.2846097946167,8.092309951782227,8.123080253601074,8.130769729614258,5082820.0,8.092144012451172
2013-04-03,8.21537971496582,7.846149921417236,8.161540031433105,8.076919555664062,7302565.0,8.038549423217773
2013-04-08,8.069230079650879,7.7153801918029785,7.923079967498779,8.053850173950195,6987994.0,8.015589714050293
2013-04-09,8.384610176086426,8.069230079650879,8.076919555664062,8.338459968566895,10601341.0,8.298848152160645
2013-04-10,8.399999618530273,8.207690238952637,8.253849983215332,8.2846097946167,6278519.0,8.245253562927246
2013-04-11,8.361539840698242,8.076919555664062,8.361539840698242,8.092309951782227,5654556.0,8.05386734008789
2013-04-12,8.223079681396484,7.930769920349121,8.092309951782227,7.946149826049805,5252425.0,7.908401012420654
2013-04-15,7.923079967498779,7.738460063934326,7.923079967498779,7.776919841766357,5622354.0,7.7399749755859375
2013-04-16,7.953849792480469,7.553850173950195,7.669229984283447,7.938459873199463,5816730.0,7.900747776031494
2013-04-17,8.0,7.846149921417236,7.946149826049805,7.930769920349121,4001026.0,7.893094539642334
2013-04-18,7.907690048217773,7.653850078582764,7.769229888916016,7.823080062866211,5520212.0,7.785916328430176
2013-04-19,8.146149635314941,7.830770015716553,7.884610176086426,8.084609985351562,8464413.0,8.04620361328125
2013-04-22,8.346150398254395,7.9692301750183105,8.0,8.253849983215332,8464716.0,8.214639663696289
2013-04-23,8.307689666748047,7.938459873199463,8.300000190734863,7.953849792480469,8228080.0,7.916064739227295
2013-04-24,8.223079681396484,7.9692301750183105,7.9692301750183105,8.11538028717041,5721193.0,8.076828002929688
2013-04-25,8.369230270385742,8.076919555664062,8.146149635314941,8.353850364685059,13142638.0,8.314165115356445
2013-04-26,8.338459968566895,7.992310047149658,8.2846097946167,8.030770301818848,8658478.0,7.992619514465332
2013-05-02,7.984610080718994,7.723080158233643,7.984610080718994,7.800000190734863,6689316.0,7.762946128845215
2013-05-03,8.0076904296875,7.823080062866211,7.823080062866211,7.900000095367432,6178032.0,7.862470626831055
2013-05-06,8.269229888916016,7.976920127868652,8.0,8.207690238952637,9604159.0,8.168699264526367
2013-05-07,8.5,8.100000381469727,8.169230461120605,8.2846097946167,13156390.0,8.245253562927246
2013-05-08,8.361539840698242,8.169230461120605,8.307689666748047,8.223079681396484,7897364.0,8.184015274047852
2013-05-09,8.446149826049805,8.207690238952637,8.253849983215332,8.399999618530273,12548005.0,8.360095024108887
2013-05-10,8.423080444335938,8.223079681396484,8.361539840698242,8.384610176086426,11162323.0,8.344779014587402
2013-05-13,8.538459777832031,8.346150398254395,8.346150398254395,8.430769920349121,9839503.0,8.390719413757324
2013-05-14,8.423080444335938,8.100000381469727,8.353850364685059,8.169230461120605,9020200.0,8.130422592163086
2013-05-15,8.307689666748047,8.138460159301758,8.153849601745605,8.238459587097168,5515910.0,8.199322700500488
2013-05-16,8.384610176086426,8.138460159301758,8.246150016784668,8.338459968566895,8782059.0,8.298848152160645
2013-05-17,8.5076904296875,8.346150398254395,8.369230270385742,8.469229698181152,14142568.0,8.428996086120605
2013-05-20,8.846150398254395,8.469229698181152,8.515379905700684,8.753849983215332,21171070.0,8.712264060974121
2013-05-21,8.807689666748047,8.584609985351562,8.699999809265137,8.753849983215332,16937970.0,8.712264060974121
2013-05-22,8.89231014251709,8.60768985748291,8.730770111083984,8.823080062866211,17492651.0,8.78116512298584
2013-05-23,8.861539840698242,8.61538028717041,8.730770111083984,8.661540031433105,12100163.0,8.620392799377441
2013-05-24,8.761540412902832,8.5076904296875,8.653849601745605,8.669230461120605,11764080.0,8.628046989440918
2013-05-27,8.792309761047363,8.61538028717041,8.646149635314941,8.769229888916016,9511720.0,8.727571487426758
2013-05-28,8.89231014251709,8.600000381469727,8.769229888916016,8.853850364685059,12375441.0,8.811789512634277
2013-05-29,8.89231014251709,8.699999809265137,8.853850364685059,8.761540412902832,11661213.0,8.719918251037598
2013-05-30,8.746150016784668,8.600000381469727,8.746150016784668,8.653849601745605,9723428.0,8.612738609313965
2013-05-31,8.753849983215332,8.592309951782227,8.638460159301758,8.600000381469727,7270499.0,8.5591459274292
2013-06-03,8.669230461120605,8.5,8.60768985748291,8.515379905700684,8381852.0,8.474926948547363
2013-06-04,8.538459777832031,8.084609985351562,8.530770301818848,8.130769729614258,11500815.0,8.092144012451172
2013-06-05,8.176919937133789,8.038459777832031,8.100000381469727,8.138460159301758,5479562.0,8.099798202514648
2013-06-06,8.146149635314941,7.869229793548584,8.146149635314941,7.89231014251709,6825718.0,7.8548173904418945
2013-06-07,8.023079872131348,7.730770111083984,7.915380001068115,7.769229888916016,5754487.0,7.732321739196777
2013-06-13,7.7076897621154785,7.361539840698242,7.7076897621154785,7.4692301750183105,7052736.0,7.433747291564941
2013-06-14,7.630770206451416,7.346149921417236,7.476920127868652,7.599999904632568,7180503.0,7.5638957023620605
2013-06-17,7.638460159301758,7.446149826049805,7.584619998931885,7.461540222167969,5303287.0,7.426093578338623
2013-06-18,7.553850173950195,7.407690048217773,7.4692301750183105,7.507689952850342,3573967.0,7.472024440765381
2013-06-19,7.60768985748291,7.384610176086426,7.4692301750183105,7.599999904632568,6093087.0,7.5638957023620605
2013-06-20,7.576920032501221,7.307690143585205,7.5,7.323080062866211,5749942.0,7.2882914543151855
2013-06-21,7.276919841766357,6.938459873199463,7.138460159301758,7.192309856414795,4344332.0,7.158142566680908
2013-06-24,7.238460063934326,6.523079872131348,7.192309856414795,6.553850173950195,6740718.0,6.5227155685424805
2013-06-25,6.653850078582764,5.900000095367432,6.476920127868652,6.323080062866211,13090145.0,6.293042182922363
2013-06-26,6.361539840698242,6.092309951782227,6.2846198081970215,6.346149921417236,8030852.0,6.316002368927002
2013-06-27,6.438459873199463,6.153850078582764,6.369229793548584,6.169229984283447,7955482.0,6.139922618865967
2013-06-28,6.407690048217773,5.961540222167969,6.1615400314331055,6.230770111083984,7077640.0,6.201170444488525
2013-07-01,6.376920223236084,6.115379810333252,6.192309856414795,6.307690143585205,5913670.0,6.2777252197265625
2013-07-02,6.3538498878479,6.199999809265137,6.315380096435547,6.307690143585205,5532806.0,6.2777252197265625
2013-07-03,6.2923102378845215,6.092309951782227,6.2923102378845215,6.2076897621154785,5616430.0,6.178199768066406
2013-07-04,6.830770015716553,6.115379810333252,6.1615400314331055,6.676919937133789,21897853.0,6.645200729370117
2013-07-05,7.015379905700684,6.523079872131348,6.615379810333252,6.876920223236084,23032539.0,6.8442511558532715
2013-07-08,6.738460063934326,6.361539840698242,6.738460063934326,6.376920223236084,12631747.0,6.346626281738281
2013-07-09,6.569230079650879,6.323080062866211,6.361539840698242,6.446149826049805,6477884.0,6.415526866912842
2013-07-10,7.092309951782227,6.430769920349121,6.430769920349121,7.092309951782227,21734797.0,7.05861759185791
2013-07-11,7.576920032501221,7.176919937133789,7.484610080718994,7.276919841766357,33259956.0,7.2423505783081055
2013-07-12,7.461540222167969,7.115379810333252,7.199999809265137,7.330770015716553,20703521.0,7.295944690704346
2013-07-15,7.453849792480469,7.1461501121521,7.3538498878479,7.376920223236084,15053953.0,7.341876029968262
2013-07-16,7.507689952850342,7.238460063934326,7.346149921417236,7.376920223236084,11850074.0,7.341876029968262
2013-07-17,7.446149826049805,7.115379810333252,7.400000095367432,7.130770206451416,11457596.0,7.096895217895508
2013-07-18,7.261539936065674,7.046150207519531,7.115379810333252,7.053850173950195,7643056.0,7.020340442657471
2013-07-19,7.184619903564453,6.769229888916016,7.076920032501221,6.776919841766357,10135188.0,6.744725704193115
2013-07-22,6.984610080718994,6.615379810333252,6.676919937133789,6.961540222167969,6602324.0,6.928469181060791
2013-07-23,7.376920223236084,6.961540222167969,6.9692301750183105,7.2076897621154785,12350243.0,7.1734490394592285
2013-07-24,7.330770015716553,7.084619998931885,7.084619998931885,7.323080062866211,9620421.0,7.2882914543151855
2013-07-25,7.538459777832031,7.2076897621154785,7.384610176086426,7.223080158233643,12206738.0,7.1887664794921875
2013-07-26,7.315380096435547,7.084619998931885,7.153850078582764,7.138460159301758,6083779.0,7.104548454284668
2013-07-29,7.099999904632568,6.946149826049805,7.0,7.038459777832031,3745571.0,7.005023002624512
2013-07-30,7.423079967498779,7.076920032501221,7.076920032501221,7.2846198081970215,9525591.0,7.250013828277588
2013-07-31,7.4692301750183105,7.238460063934326,7.269229888916016,7.238460063934326,6795729.0,7.204073429107666
2013-08-01,7.430769920349121,7.169229984283447,7.246150016784668,7.415380001068115,7676472.0,7.380152702331543
2013-08-02,7.8384599685668945,7.361539840698242,7.446149826049805,7.738460063934326,18601086.0,7.701698303222656
2013-08-05,7.89231014251709,7.676919937133789,7.753849983215332,7.699999809265137,12232103.0,7.663420677185059
2013-08-06,8.023079872131348,7.638460159301758,7.653850078582764,7.946149826049805,14268941.0,7.908401012420654
2013-08-07,7.992310047149658,7.807690143585205,7.900000095367432,7.8384599685668945,9635325.0,7.801222801208496
2013-08-08,8.061539649963379,7.7846198081970215,7.8384599685668945,7.846149921417236,8354340.0,7.8088765144348145
2013-08-09,8.246150016784668,7.738460063934326,7.807690143585205,8.053850173950195,18805417.0,8.015589714050293
2013-08-12,8.430769920349121,7.900000095367432,8.0,8.230770111083984,19429693.0,8.191669464111328
2013-08-13,8.407690048217773,8.146149635314941,8.169230461120605,8.307689666748047,11975373.0,8.268223762512207
2013-08-14,8.353850364685059,8.084609985351562,8.276920318603516,8.153849601745605,9778327.0,8.115114212036133
2013-08-15,8.199999809265137,7.846149921417236,8.153849601745605,7.876920223236084,9074889.0,7.839500427246094
2013-08-16,8.21537971496582,7.669229984283447,7.830770015716553,7.676919937133789,10886995.0,7.640450477600098
2013-08-19,8.0,7.599999904632568,7.615379810333252,7.961540222167969,7430781.0,7.923718452453613
2013-08-20,8.038459777832031,7.738460063934326,7.946149826049805,7.7923102378845215,6444439.0,7.7552924156188965
2013-08-21,7.976920127868652,7.769229888916016,7.7923102378845215,7.938459873199463,5677770.0,7.900747776031494
2013-08-22,8.192310333251953,7.907690048217773,7.907690048217773,7.992310047149658,9270829.0,7.954342365264893
2013-08-23,8.092309951782227,7.653850078582764,8.0076904296875,7.815380096435547,10199833.0,7.778252601623535
2013-08-26,7.938459873199463,7.7846198081970215,7.846149921417236,7.869229793548584,7218355.0,7.831846714019775
2013-08-27,8.153849601745605,7.8538498878479,7.869229793548584,8.046150207519531,11195295.0,8.007926940917969
2013-08-28,8.038459777832031,7.615379810333252,7.930769920349121,7.776919841766357,26655639.0,7.7399749755859375
2013-08-29,7.830770015716553,7.492310047149658,7.769229888916016,7.538459777832031,14865497.0,7.502647876739502
2013-08-30,7.6615400314331055,7.423079967498779,7.592309951782227,7.4692301750183105,9221478.0,7.433747291564941
2013-09-02,7.546150207519531,7.346149921417236,7.4692301750183105,7.538459777832031,6433325.0,7.502647876739502
2013-09-03,7.638460159301758,7.476920127868652,7.523079872131348,7.630770206451416,6004830.0,7.59451961517334
2013-09-04,7.746150016784668,7.599999904632568,7.599999904632568,7.638460159301758,6752668.0,7.602173328399658
2013-09-05,7.6461501121521,7.423079967498779,7.638460159301758,7.476920127868652,7748692.0,7.441400527954102
2013-09-06,7.5307698249816895,7.376920223236084,7.461540222167969,7.4692301750183105,8586793.0,7.433747291564941
2013-09-09,7.692309856414795,7.476920127868652,7.515379905700684,7.623079776763916,9810736.0,7.5868659019470215
2013-09-10,7.961540222167969,7.653850078582764,7.6615400314331055,7.923079967498779,18725921.0,7.885440826416016
2013-09-11,8.10768985748291,7.7923102378845215,7.946149826049805,7.8384599685668945,18252829.0,7.801222801208496
2013-09-12,7.869229793548584,7.730770111083984,7.830770015716553,7.776919841766357,8879786.0,7.7399749755859375
2013-09-13,7.976920127868652,7.753849983215332,7.776919841766357,7.861539840698242,9205224.0,7.824193000793457
2013-09-16,7.915380001068115,7.6615400314331055,7.884610176086426,7.692309856414795,9416841.0,7.65576696395874
2013-09-17,7.761539936065674,7.476920127868652,7.7076897621154785,7.484610080718994,6665149.0,7.44905424118042
2013-09-18,7.676919937133789,7.453849792480469,7.453849792480469,7.546150207519531,4124477.0,7.5103020668029785
2013-09-23,7.730770111083984,7.553850173950195,7.553850173950195,7.7153801918029785,5971691.0,7.678728103637695
2013-09-24,7.753849983215332,7.538459777832031,7.692309856414795,7.615379810333252,5453100.0,7.579202651977539
2013-09-25,7.684619903564453,7.5,7.623079776763916,7.5307698249816895,6402072.0,7.494994640350342
2013-09-26,7.523079872131348,6.869229793548584,7.523079872131348,6.923079967498779,15706808.0,6.890191555023193
2013-09-27,6.907690048217773,6.669229984283447,6.907690048217773,6.769229888916016,11381360.0,6.737072467803955
2013-09-30,6.89231014251709,6.7076897621154785,6.776919841766357,6.869229793548584,6295144.0,6.836596965789795
2013-10-08,6.976920127868652,6.7923102378845215,6.846149921417236,6.930769920349121,5553993.0,6.8978447914123535
2013-10-09,7.0,6.861539840698242,6.923079967498779,6.961540222167969,6142290.0,6.928469181060791
2013-10-10,7.023079872131348,6.876920223236084,6.953849792480469,6.89231014251709,6549021.0,6.859567642211914
2013-10-11,7.0307698249816895,6.915380001068115,6.915380001068115,7.007689952850342,6124778.0,6.974399566650391
2013-10-14,7.038459777832031,6.930769920349121,7.0,7.015379905700684,6477820.0,6.982052803039551
2013-10-15,7.184619903564453,7.038459777832031,7.069230079650879,7.115379810333252,8294900.0,7.081577777862549
2013-10-16,7.115379810333252,6.846149921417236,7.115379810333252,6.923079967498779,5506603.0,6.890191555023193
2013-10-17,7.069230079650879,6.946149826049805,6.9692301750183105,7.046150207519531,4164011.0,7.012677192687988
2013-10-18,7.153850078582764,7.0,7.099999904632568,7.053850173950195,4933272.0,7.020340442657471
2013-10-21,7.092309951782227,6.915380001068115,7.069230079650879,7.076920032501221,7005793.0,7.043300628662109
2013-10-22,7.076920032501221,6.9692301750183105,7.076920032501221,6.992310047149658,6209764.0,6.959092617034912
2013-10-23,7.123079776763916,6.992310047149658,7.023079872131348,7.023079872131348,6515544.0,6.989716529846191
2013-10-24,6.907690048217773,6.453849792480469,6.907690048217773,6.461540222167969,15422811.0,6.430844306945801
2013-10-25,6.5,6.300000190734863,6.484610080718994,6.3538498878479,7804408.0,6.323665618896484
2013-10-28,6.407690048217773,6.315380096435547,6.361539840698242,6.407690048217773,3515655.0,6.3772501945495605
2013-10-29,6.438459873199463,6.023079872131348,6.39231014251709,6.246150016784668,5710623.0,6.216477394104004
2013-10-30,6.492310047149658,6.230770111083984,6.230770111083984,6.484610080718994,5310674.0,6.4538044929504395
2013-10-31,6.523079872131348,6.384610176086426,6.5,6.453849792480469,3169245.0,6.423190593719482
2013-11-01,6.630770206451416,6.423079967498779,6.461540222167969,6.507689952850342,5906516.0,6.4767746925354
2013-11-04,6.638460159301758,6.453849792480469,6.4692301750183105,6.476920127868652,4121700.0,6.446151256561279
2013-11-05,7.099999904632568,6.420000076293945,6.420000076293945,7.099999904632568,10989823.0,7.099999904632568
2013-11-06,7.099999904632568,6.78000020980835,7.099999904632568,6.820000171661377,16130696.0,6.820000171661377
2013-11-07,6.78000020980835,6.579999923706055,6.75,6.699999809265137,8779985.0,6.699999809265137
2013-11-08,6.820000171661377,6.579999923706055,6.670000076293945,6.590000152587891,6149736.0,6.590000152587891
2013-11-11,6.670000076293945,6.489999771118164,6.599999904632568,6.610000133514404,3846851.0,6.610000133514404
2013-11-12,6.679999828338623,6.519999980926514,6.619999885559082,6.610000133514404,4739155.0,6.610000133514404
2013-11-13,6.590000152587891,6.239999771118164,6.590000152587891,6.28000020980835,7551234.0,6.28000020980835
2013-11-14,6.440000057220459,6.190000057220459,6.25,6.389999866485596,5403512.0,6.389999866485596
2013-11-15,6.579999923706055,6.28000020980835,6.320000171661377,6.489999771118164,7051467.0,6.489999771118164
2013-11-18,6.650000095367432,6.46999979019165,6.46999979019165,6.590000152587891,6486649.0,6.590000152587891
2013-11-19,6.739999771118164,6.519999980926514,6.630000114440918,6.670000076293945,7367844.0,6.670000076293945
2013-11-20,6.739999771118164,6.579999923706055,6.699999809265137,6.739999771118164,7042709.0,6.739999771118164
2013-11-21,6.800000190734863,6.590000152587891,6.760000228881836,6.650000095367432,6113742.0,6.650000095367432
2013-11-22,6.670000076293945,6.550000190734863,6.659999847412109,6.559999942779541,4751399.0,6.559999942779541
2013-11-25,6.639999866485596,6.480000019073486,6.550000190734863,6.510000228881836,4691888.0,6.510000228881836
2013-11-26,6.53000020980835,6.429999828338623,6.46999979019165,6.460000038146973,3655194.0,6.460000038146973
2013-11-27,6.599999904632568,6.420000076293945,6.449999809265137,6.550000190734863,4760102.0,6.550000190734863
2013-11-28,7.210000038146973,6.53000020980835,6.539999961853027,7.210000038146973,24651015.0,7.210000038146973
2013-11-29,7.309999942779541,6.980000019073486,7.300000190734863,7.090000152587891,32057227.0,7.090000152587891
2013-12-02,7.650000095367432,6.800000190734863,6.889999866485596,7.349999904632568,43278063.0,7.349999904632568
2013-12-03,7.599999904632568,7.090000152587891,7.150000095367432,7.429999828338623,26565361.0,7.429999828338623
2013-12-04,7.519999980926514,7.28000020980835,7.440000057220459,7.400000095367432,21997691.0,7.400000095367432
2013-12-05,7.429999828338623,7.179999828338623,7.349999904632568,7.289999961853027,15844536.0,7.289999961853027
2013-12-06,7.380000114440918,7.230000019073486,7.28000020980835,7.289999961853027,8871211.0,7.289999961853027
2013-12-09,7.489999771118164,7.190000057220459,7.360000133514404,7.210000038146973,8936758.0,7.210000038146973
2013-12-10,7.309999942779541,7.190000057220459,7.239999771118164,7.239999771118164,8871586.0,7.239999771118164
2013-12-11,7.170000076293945,6.949999809265137,7.170000076293945,7.039999961853027,11348189.0,7.039999961853027
2013-12-12,7.110000133514404,6.960000038146973,7.0,7.019999980926514,6169922.0,7.019999980926514
2013-12-13,7.090000152587891,6.900000095367432,7.0,7.03000020980835,5464021.0,7.03000020980835
2013-12-16,7.059999942779541,6.71999979019165,7.0,6.760000228881836,7768439.0,6.760000228881836
2013-12-17,6.800000190734863,6.619999885559082,6.789999961853027,6.650000095367432,5752748.0,6.650000095367432
2013-12-18,6.739999771118164,6.650000095367432,6.650000095367432,6.739999771118164,4907038.0,6.739999771118164
2013-12-19,6.869999885559082,6.670000076293945,6.760000228881836,6.710000038146973,5553196.0,6.710000038146973
2013-12-20,6.78000020980835,6.5,6.710000038146973,6.579999923706055,4454049.0,6.579999923706055
2013-12-23,6.659999847412109,6.539999961853027,6.539999961853027,6.590000152587891,3716227.0,6.590000152587891
2013-12-24,6.670000076293945,6.559999942779541,6.599999904632568,6.639999866485596,3624033.0,6.639999866485596
2013-12-25,6.679999828338623,6.610000133514404,6.639999866485596,6.650000095367432,3763956.0,6.650000095367432
2013-12-26,6.650000095367432,6.320000171661377,6.650000095367432,6.329999923706055,8083310.0,6.329999923706055
2013-12-27,6.46999979019165,6.300000190734863,6.320000171661377,6.420000076293945,4358931.0,6.420000076293945
2013-12-30,6.5,6.400000095367432,6.5,6.429999828338623,3371644.0,6.429999828338623
2013-12-31,6.739999771118164,6.369999885559082,6.449999809265137,6.599999904632568,6118953.0,6.599999904632568
2014-01-02,6.630000114440918,6.519999980926514,6.519999980926514,6.590000152587891,3814578.0,6.590000152587891
2014-01-03,6.75,6.53000020980835,6.670000076293945,6.550000190734863,4940020.0,6.550000190734863
2014-01-06,6.539999961853027,6.309999942779541,6.510000228881836,6.380000114440918,4430600.0,6.380000114440918
2014-01-07,6.550000190734863,6.309999942779541,6.360000133514404,6.539999961853027,5136290.0,6.539999961853027
2014-01-08,6.590000152587891,6.360000133514404,6.5,6.400000095367432,4367938.0,6.400000095367432
2014-01-09,6.440000057220459,6.199999809265137,6.400000095367432,6.230000019073486,5371493.0,6.230000019073486
2014-01-10,6.380000114440918,6.059999942779541,6.239999771118164,6.070000171661377,3907237.0,6.070000171661377
2014-01-13,6.239999771118164,6.0,6.110000133514404,6.090000152587891,4574192.0,6.090000152587891
2014-01-14,6.179999828338623,6.019999980926514,6.090000152587891,6.150000095367432,3485498.0,6.150000095367432
2014-01-15,6.170000076293945,6.050000190734863,6.150000095367432,6.090000152587891,4076922.0,6.090000152587891
2014-01-16,6.369999885559082,6.050000190734863,6.079999923706055,6.28000020980835,6710462.0,6.28000020980835
2014-01-17,6.269999980926514,6.070000171661377,6.210000038146973,6.099999904632568,4563997.0,6.099999904632568
2014-01-20,6.159999847412109,6.050000190734863,6.110000133514404,6.139999866485596,2664432.0,6.139999866485596
2014-01-21,6.239999771118164,6.079999923706055,6.139999866485596,6.190000057220459,3382213.0,6.190000057220459
2014-01-22,6.389999866485596,6.159999847412109,6.210000038146973,6.380000114440918,6657272.0,6.380000114440918
2014-01-23,6.369999885559082,6.25,6.349999904632568,6.289999961853027,5982368.0,6.289999961853027
2014-01-24,6.480000019073486,6.260000228881836,6.260000228881836,6.420000076293945,6983308.0,6.420000076293945
2014-01-27,6.389999866485596,6.21999979019165,6.389999866485596,6.260000228881836,5164250.0,6.260000228881836
2014-01-28,6.320000171661377,6.150000095367432,6.269999980926514,6.210000038146973,4493791.0,6.210000038146973
2014-01-29,6.260000228881836,6.179999828338623,6.199999809265137,6.179999828338623,4854128.0,6.179999828338623
2014-01-30,6.230000019073486,6.099999904632568,6.179999828338623,6.119999885559082,2749059.0,6.119999885559082
2014-02-07,6.28000020980835,6.119999885559082,6.150000095367432,6.28000020980835,4731762.0,6.28000020980835
2014-02-10,6.550000190734863,6.269999980926514,6.269999980926514,6.53000020980835,11773365.0,6.53000020980835
2014-02-11,6.550000190734863,6.400000095367432,6.550000190734863,6.5,8985240.0,6.5
2014-02-12,6.650000095367432,6.429999828338623,6.510000228881836,6.619999885559082,9711594.0,6.619999885559082
2014-02-13,6.809999942779541,6.489999771118164,6.760000228881836,6.510000228881836,13212432.0,6.510000228881836
2014-02-14,6.71999979019165,6.460000038146973,6.480000019073486,6.679999828338623,10549914.0,6.679999828338623
2014-02-17,6.929999828338623,6.670000076293945,6.670000076293945,6.849999904632568,15017108.0,6.849999904632568
2014-02-18,7.0,6.769999980926514,6.809999942779541,6.929999828338623,13702077.0,6.929999828338623
2014-02-19,6.989999771118164,6.789999961853027,6.889999866485596,6.840000152587891,8837950.0,6.840000152587891
2014-02-20,6.980000019073486,6.670000076293945,6.809999942779541,6.670000076293945,10031136.0,6.670000076293945
2014-02-21,6.789999961853027,6.53000020980835,6.659999847412109,6.679999828338623,7456843.0,6.679999828338623
2014-02-24,6.639999866485596,6.480000019073486,6.639999866485596,6.550000190734863,5867675.0,6.550000190734863
2014-02-25,6.78000020980835,6.369999885559082,6.559999942779541,6.400000095367432,6952338.0,6.400000095367432
2014-02-26,6.489999771118164,6.289999961853027,6.360000133514404,6.480000019073486,5188799.0,6.480000019073486
2014-02-27,6.519999980926514,6.239999771118164,6.449999809265137,6.25,5983862.0,6.25
2014-02-28,6.349999904632568,6.139999866485596,6.25,6.289999961853027,6696032.0,6.289999961853027
2014-03-03,6.409999847412109,6.239999771118164,6.28000020980835,6.369999885559082,6353231.0,6.369999885559082
2014-03-04,6.420000076293945,6.199999809265137,6.329999923706055,6.380000114440918,8119843.0,6.380000114440918
2014-03-05,6.449999809265137,6.309999942779541,6.380000114440918,6.320000171661377,5542375.0,6.320000171661377
2014-03-06,6.369999885559082,6.159999847412109,6.320000171661377,6.320000171661377,5308413.0,6.320000171661377
2014-03-07,6.460000038146973,6.25,6.320000171661377,6.409999847412109,7071789.0,6.409999847412109
2014-03-10,6.380000114440918,6.070000171661377,6.360000133514404,6.079999923706055,7311739.0,6.079999923706055
2014-03-11,6.110000133514404,6.0,6.090000152587891,6.070000171661377,4702180.0,6.070000171661377
2014-03-12,6.099999904632568,5.900000095367432,6.059999942779541,6.050000190734863,4655167.0,6.050000190734863
2014-03-13,6.119999885559082,6.0,6.050000190734863,6.090000152587891,4308113.0,6.090000152587891
2014-03-14,6.090000152587891,5.989999771118164,6.050000190734863,6.070000171661377,2853404.0,6.070000171661377
2014-03-17,6.170000076293945,6.050000190734863,6.079999923706055,6.150000095367432,4435097.0,6.150000095367432
2014-03-18,6.289999961853027,6.119999885559082,6.150000095367432,6.210000038146973,5230232.0,6.210000038146973
2014-03-19,6.210000038146973,6.110000133514404,6.199999809265137,6.170000076293945,3794734.0,6.170000076293945
2014-03-20,6.210000038146973,5.989999771118164,6.150000095367432,6.0,4411045.0,6.0
2014-03-21,6.269999980926514,5.880000114440918,5.980000019073486,6.260000228881836,8929605.0,6.260000228881836
2014-03-24,6.309999942779541,6.159999847412109,6.21999979019165,6.25,7224609.0,6.25
2014-03-25,6.320000171661377,6.179999828338623,6.230000019073486,6.269999980926514,5945471.0,6.269999980926514
2014-03-26,6.400000095367432,6.21999979019165,6.269999980926514,6.360000133514404,8457298.0,6.360000133514404
2014-03-27,6.340000152587891,6.170000076293945,6.340000152587891,6.179999828338623,6693225.0,6.179999828338623
2014-03-28,5.889999866485596,5.559999942779541,5.659999847412109,5.570000171661377,26376857.0,5.570000171661377
2014-03-31,5.510000228881836,5.260000228881836,5.510000228881836,5.429999828338623,10156484.0,5.429999828338623
2014-04-01,5.840000152587891,5.440000057220459,5.449999809265137,5.730000019073486,14795810.0,5.730000019073486
2014-04-02,5.730000019073486,5.579999923706055,5.659999847412109,5.670000076293945,6319894.0,5.670000076293945
2014-04-03,5.699999809265137,5.539999961853027,5.639999866485596,5.590000152587891,5531340.0,5.590000152587891
2014-04-04,6.050000190734863,5.590000152587891,5.639999866485596,5.869999885559082,12748850.0,5.869999885559082
2014-04-08,5.949999809265137,5.710000038146973,5.800000190734863,5.909999847412109,9016571.0,5.909999847412109
2014-04-09,6.099999904632568,5.860000133514404,5.920000076293945,5.980000019073486,9399767.0,5.980000019073486
2014-04-10,5.989999771118164,5.889999866485596,5.989999771118164,5.949999809265137,7624752.0,5.949999809265137
2014-04-11,5.929999828338623,5.860000133514404,5.900000095367432,5.880000114440918,3820805.0,5.880000114440918
2014-04-14,5.929999828338623,5.849999904632568,5.860000133514404,5.929999828338623,3853974.0,5.929999828338623
2014-04-15,5.940000057220459,5.849999904632568,5.940000057220459,5.880000114440918,3786129.0,5.880000114440918
2014-04-16,5.889999866485596,5.760000228881836,5.880000114440918,5.78000020980835,4545392.0,5.78000020980835
2014-04-17,5.840000152587891,5.710000038146973,5.829999923706055,5.710000038146973,4188874.0,5.710000038146973
2014-04-18,5.809999942779541,5.679999828338623,5.710000038146973,5.789999961853027,3194341.0,5.789999961853027
2014-04-21,5.789999961853027,5.610000133514404,5.75,5.639999866485596,4011531.0,5.639999866485596
2014-04-22,5.760000228881836,5.599999904632568,5.630000114440918,5.690000057220459,3818746.0,5.690000057220459
2014-04-23,5.710000038146973,5.619999885559082,5.679999828338623,5.639999866485596,2347140.0,5.639999866485596
2014-04-24,5.659999847412109,5.539999961853027,5.639999866485596,5.570000171661377,3381128.0,5.570000171661377
2014-04-25,5.590000152587891,5.409999847412109,5.539999961853027,5.420000076293945,2775262.0,5.420000076293945
2014-04-28,5.349999904632568,4.929999828338623,5.25,5.0,8905004.0,5.0
2014-04-29,5.079999923706055,4.960000038146973,4.989999771118164,5.070000171661377,3804627.0,5.070000171661377
2014-04-30,5.070000171661377,5.070000171661377,5.070000171661377,5.070000171661377,0.0,5.070000171661377
2014-05-05,5.070000171661377,5.070000171661377,5.070000171661377,5.070000171661377,0.0,5.070000171661377
2014-05-06,5.070000171661377,5.070000171661377,5.070000171661377,5.070000171661377,0.0,5.070000171661377
2014-05-07,5.070000171661377,5.070000171661377,5.070000171661377,5.070000171661377,0.0,5.070000171661377
2014-05-08,5.070000171661377,5.070000171661377,5.070000171661377,5.070000171661377,0.0,5.070000171661377
2014-05-09,5.070000171661377,5.070000171661377,5.070000171661377,5.070000171661377,0.0,5.070000171661377
2014-05-12,5.070000171661377,5.070000171661377,5.070000171661377,5.070000171661377,0.0,5.070000171661377
2014-05-13,5.070000171661377,5.070000171661377,5.070000171661377,5.070000171661377,0.0,5.070000171661377
2014-05-14,5.070000171661377,5.070000171661377,5.070000171661377,5.070000171661377,0.0,5.070000171661377
2014-05-15,5.070000171661377,5.070000171661377,5.070000171661377,5.070000171661377,0.0,5.070000171661377
2014-05-16,5.070000171661377,5.070000171661377,5.070000171661377,5.070000171661377,0.0,5.070000171661377
2014-05-19,5.070000171661377,5.070000171661377,5.070000171661377,5.070000171661377,0.0,5.070000171661377
2014-05-20,5.070000171661377,5.070000171661377,5.070000171661377,5.070000171661377,0.0,5.070000171661377
2014-05-21,5.070000171661377,5.070000171661377,5.070000171661377,5.070000171661377,0.0,5.070000171661377
2014-05-22,5.070000171661377,5.070000171661377,5.070000171661377,5.070000171661377,0.0,5.070000171661377
2014-05-23,5.070000171661377,5.070000171661377,5.070000171661377,5.070000171661377,0.0,5.070000171661377
2014-05-26,5.579999923706055,5.579999923706055,5.579999923706055,5.579999923706055,701218.0,5.579999923706055
2014-05-27,6.139999866485596,6.139999866485596,6.139999866485596,6.139999866485596,1104639.0,6.139999866485596
2014-05-28,6.75,6.340000152587891,6.75,6.400000095367432,49489234.0,6.400000095367432
2014-05-29,6.389999866485596,6.039999961853027,6.300000190734863,6.110000133514404,24719740.0,6.110000133514404
2014-05-30,6.190000057220459,6.0,6.039999961853027,6.03000020980835,13826590.0,6.03000020980835
2014-06-03,6.139999866485596,6.019999980926514,6.050000190734863,6.059999942779541,7615446.0,6.059999942779541
2014-06-04,6.090000152587891,5.809999942779541,6.019999980926514,5.869999885559082,10162937.0,5.869999885559082
2014-06-05,6.289999961853027,5.900000095367432,5.900000095367432,6.139999866485596,19743998.0,6.139999866485596
2014-06-06,6.079999923706055,5.949999809265137,6.070000171661377,6.050000190734863,10879742.0,6.050000190734863
2014-06-09,6.190000057220459,6.010000228881836,6.019999980926514,6.019999980926514,7860117.0,6.019999980926514
2014-06-10,6.059999942779541,5.869999885559082,5.980000019073486,6.059999942779541,7220662.0,6.059999942779541
2014-06-11,6.070000171661377,5.940000057220459,6.0,6.059999942779541,5273506.0,6.059999942779541
2014-06-12,6.139999866485596,5.980000019073486,6.010000228881836,6.050000190734863,6918395.0,6.050000190734863
2014-06-13,6.119999885559082,6.0,6.039999961853027,6.059999942779541,6916840.0,6.059999942779541
2014-06-16,6.110000133514404,6.0,6.03000020980835,6.059999942779541,6669943.0,6.059999942779541
2014-06-17,6.110000133514404,6.010000228881836,6.03000020980835,6.079999923706055,6062960.0,6.079999923706055
2014-06-18,6.119999885559082,5.980000019073486,6.079999923706055,6.079999923706055,7425128.0,6.079999923706055
2014-06-19,6.099999904632568,5.639999866485596,6.059999942779541,5.699999809265137,9431382.0,5.699999809265137
2014-06-20,5.75,5.650000095367432,5.679999828338623,5.710000038146973,4017035.0,5.710000038146973
2014-06-23,5.880000114440918,5.659999847412109,5.690000057220459,5.820000171661377,6390483.0,5.820000171661377
2014-06-24,6.139999866485596,5.760000228881836,5.78000020980835,6.070000171661377,13530638.0,6.070000171661377
2014-06-25,6.010000228881836,5.869999885559082,6.0,5.900000095367432,7710179.0,5.900000095367432
2014-06-26,6.03000020980835,5.880000114440918,5.900000095367432,5.940000057220459,6344492.0,5.940000057220459
2014-06-27,6.179999828338623,6.03000020980835,6.050000190734863,6.059999942779541,12918183.0,6.059999942779541
2014-06-30,6.139999866485596,6.010000228881836,6.03000020980835,6.090000152587891,7575077.0,6.090000152587891
2014-07-01,6.460000038146973,6.059999942779541,6.059999942779541,6.230000019073486,15066038.0,6.230000019073486
2014-07-02,6.21999979019165,6.090000152587891,6.179999828338623,6.179999828338623,8483515.0,6.179999828338623
2014-07-03,6.329999923706055,6.150000095367432,6.159999847412109,6.230000019073486,11218143.0,6.230000019073486
2014-07-04,6.260000228881836,6.130000114440918,6.21999979019165,6.239999771118164,7814089.0,6.239999771118164
2014-07-07,6.21999979019165,6.130000114440918,6.199999809265137,6.170000076293945,5984716.0,6.170000076293945
2014-07-08,6.260000228881836,6.139999866485596,6.150000095367432,6.239999771118164,5510612.0,6.239999771118164
2014-07-09,6.409999847412109,6.239999771118164,6.239999771118164,6.25,12820256.0,6.25
2014-07-10,6.659999847412109,6.210000038146973,6.25,6.590000152587891,26492348.0,6.590000152587891
2014-07-11,6.71999979019165,6.480000019073486,6.550000190734863,6.559999942779541,16213260.0,6.559999942779541
2014-07-14,7.190000057220459,6.53000020980835,6.559999942779541,6.889999866485596,20381187.0,6.889999866485596
2014-07-15,7.050000190734863,6.78000020980835,6.909999847412109,6.909999847412109,14423543.0,6.909999847412109
2014-07-16,6.960000038146973,6.630000114440918,6.809999942779541,6.670000076293945,11835109.0,6.670000076293945
2014-07-17,6.739999771118164,6.559999942779541,6.699999809265137,6.579999923706055,7702658.0,6.579999923706055
2014-07-18,6.650000095367432,6.510000228881836,6.550000190734863,6.539999961853027,5234907.0,6.539999961853027
2014-07-21,6.579999923706055,6.389999866485596,6.550000190734863,6.429999828338623,5195114.0,6.429999828338623
2014-07-22,6.849999904632568,6.369999885559082,6.369999885559082,6.739999771118164,11828139.0,6.739999771118164
2014-07-23,6.760000228881836,6.550000190734863,6.75,6.610000133514404,6790305.0,6.610000133514404
2014-07-24,6.800000190734863,6.489999771118164,6.590000152587891,6.710000038146973,10628053.0,6.710000038146973
2014-07-25,7.150000095367432,6.690000057220459,6.690000057220459,6.960000038146973,22269519.0,6.960000038146973
2014-07-28,7.199999809265137,6.880000114440918,7.010000228881836,7.059999942779541,25675165.0,7.059999942779541
2014-07-29,7.659999847412109,6.949999809265137,7.010000228881836,7.460000038146973,30487452.0,7.460000038146973
2014-07-30,7.489999771118164,7.210000038146973,7.429999828338623,7.260000228881836,19712176.0,7.260000228881836
2014-07-31,7.539999961853027,7.150000095367432,7.170000076293945,7.389999866485596,20336529.0,7.389999866485596
2014-08-01,7.460000038146973,7.050000190734863,7.329999923706055,7.110000133514404,16783246.0,7.110000133514404
2014-08-04,7.380000114440918,7.110000133514404,7.179999828338623,7.309999942779541,14978224.0,7.309999942779541
2014-08-05,7.46999979019165,7.190000057220459,7.349999904632568,7.329999923706055,15060958.0,7.329999923706055
2014-08-06,8.0600004196167,7.159999847412109,7.28000020980835,8.0600004196167,51802769.0,8.0600004196167
2014-08-07,8.069999694824219,7.599999904632568,8.069999694824219,7.619999885559082,50500849.0,7.619999885559082
2014-08-08,7.940000057220459,7.590000152587891,7.699999809265137,7.75,26419094.0,7.75
2014-08-11,8.149999618530273,7.619999885559082,7.670000076293945,8.079999923706055,39504558.0,8.079999923706055
2014-08-12,8.199999809265137,7.909999847412109,8.020000457763672,7.949999809265137,22489165.0,7.949999809265137
2014-08-13,7.989999771118164,7.699999809265137,7.880000114440918,7.929999828338623,16254264.0,7.929999828338623
2014-08-14,7.909999847412109,7.650000095367432,7.889999866485596,7.670000076293945,13678821.0,7.670000076293945
2014-08-15,8.079999923706055,7.699999809265137,7.739999771118164,7.860000133514404,21037870.0,7.860000133514404
2014-08-18,7.980000019073486,7.710000038146973,7.880000114440918,7.860000133514404,15373128.0,7.860000133514404
2014-08-19,7.940000057220459,7.71999979019165,7.940000057220459,7.769999980926514,13038515.0,7.769999980926514
2014-08-20,7.829999923706055,7.679999828338623,7.78000020980835,7.710000038146973,9293091.0,7.710000038146973
2014-08-21,7.769999980926514,7.599999904632568,7.699999809265137,7.710000038146973,9687582.0,7.710000038146973
2014-08-22,7.840000152587891,7.599999904632568,7.690000057220459,7.769999980926514,11254895.0,7.769999980926514
2014-08-25,7.980000019073486,7.730000019073486,7.769999980926514,7.840000152587891,14047462.0,7.840000152587891
2014-08-26,7.880000114440918,7.449999809265137,7.789999961853027,7.480000019073486,11714105.0,7.480000019073486
2014-08-27,7.579999923706055,7.389999866485596,7.480000019073486,7.420000076293945,8047250.0,7.420000076293945
2014-08-28,7.460000038146973,7.150000095367432,7.420000076293945,7.179999828338623,8832179.0,7.179999828338623
2014-08-29,7.559999942779541,7.099999904632568,7.190000057220459,7.5,7690931.0,7.5
2014-09-01,7.590000152587891,7.300000190734863,7.380000114440918,7.5,8987170.0,7.5
2014-09-02,7.730000019073486,7.510000228881836,7.599999904632568,7.690000057220459,12368197.0,7.690000057220459
2014-09-03,7.900000095367432,7.650000095367432,7.690000057220459,7.760000228881836,14628127.0,7.760000228881836
2014-09-04,7.920000076293945,7.699999809265137,7.860000133514404,7.869999885559082,14130760.0,7.869999885559082
2014-09-05,8.020000457763672,7.78000020980835,7.880000114440918,7.960000038146973,17479076.0,7.960000038146973
2014-09-09,7.989999771118164,7.820000171661377,7.909999847412109,7.929999828338623,15403229.0,7.929999828338623
2014-09-10,7.909999847412109,7.78000020980835,7.880000114440918,7.809999942779541,10330842.0,7.809999942779541
2014-09-11,7.860000133514404,7.610000133514404,7.800000190734863,7.619999885559082,14119462.0,7.619999885559082
2014-09-12,7.849999904632568,7.599999904632568,7.650000095367432,7.829999923706055,11556276.0,7.829999923706055
2014-09-15,7.940000057220459,7.75,7.820000171661377,7.860000133514404,13976563.0,7.860000133514404
2014-09-16,7.909999847412109,7.5,7.829999923706055,7.510000228881836,12155808.0,7.510000228881836
2014-09-17,7.610000133514404,7.429999828338623,7.519999980926514,7.539999961853027,7592653.0,7.539999961853027
2014-09-18,7.619999885559082,7.489999771118164,7.519999980926514,7.579999923706055,5409009.0,7.579999923706055
2014-09-19,7.949999809265137,7.550000190734863,7.579999923706055,7.889999866485596,14587587.0,7.889999866485596
2014-09-22,7.849999904632568,7.570000171661377,7.78000020980835,7.639999866485596,9997340.0,7.639999866485596
2014-09-23,7.829999923706055,7.590000152587891,7.610000133514404,7.800000190734863,7424981.0,7.800000190734863
2014-09-24,8.09000015258789,7.75,7.800000190734863,8.010000228881836,21862492.0,8.010000228881836
2014-09-25,8.170000076293945,7.920000076293945,8.029999732971191,7.96999979019165,19060292.0,7.96999979019165
2014-09-26,8.260000228881836,7.920000076293945,7.949999809265137,8.109999656677246,18336117.0,8.109999656677246
2014-09-29,8.229999542236328,8.0600004196167,8.140000343322754,8.199999809265137,13644157.0,8.199999809265137
2014-09-30,8.550000190734863,8.180000305175781,8.199999809265137,8.34000015258789,17500874.0,8.34000015258789
2014-10-08,9.119999885559082,8.34000015258789,8.369999885559082,8.90999984741211,28026446.0,8.90999984741211
2014-10-09,9.0,8.600000381469727,8.90999984741211,8.8100004196167,18368709.0,8.8100004196167
2014-10-10,9.149999618530273,8.65999984741211,8.789999961853027,8.989999771118164,19992510.0,8.989999771118164
2014-10-13,9.220000267028809,8.850000381469727,8.899999618530273,8.90999984741211,14210197.0,8.90999984741211
2014-10-14,9.079999923706055,8.5,8.949999809265137,8.649999618530273,19405656.0,8.649999618530273
2014-10-15,8.800000190734863,8.529999732971191,8.6899995803833,8.699999809265137,8953437.0,8.699999809265137
2014-10-16,8.779999732971191,8.319999694824219,8.609999656677246,8.329999923706055,13367931.0,8.329999923706055
2014-10-17,8.430000305175781,8.039999961853027,8.300000190734863,8.319999694824219,11310543.0,8.319999694824219
2014-10-20,8.40999984741211,8.239999771118164,8.3100004196167,8.399999618530273,5223116.0,8.399999618530273
2014-10-21,8.460000038146973,8.180000305175781,8.399999618530273,8.210000038146973,6042563.0,8.210000038146973
2014-10-22,8.25,7.940000057220459,8.210000038146973,7.96999979019165,8019254.0,7.96999979019165
2014-10-23,8.050000190734863,7.710000038146973,7.940000057220459,7.980000019073486,10109918.0,7.980000019073486
2014-10-24,8.109999656677246,7.960000038146973,7.989999771118164,8.020000457763672,6734972.0,8.020000457763672
2014-10-27,8.109999656677246,7.960000038146973,7.980000019073486,8.079999923706055,4721487.0,8.079999923706055
2014-10-28,8.260000228881836,8.0600004196167,8.069999694824219,8.199999809265137,10053297.0,8.199999809265137
2014-10-29,8.40999984741211,8.170000076293945,8.229999542236328,8.3100004196167,10275555.0,8.3100004196167
2014-10-30,8.420000076293945,8.15999984741211,8.25,8.25,13878386.0,8.25
2014-10-31,8.350000381469727,8.029999732971191,8.289999961853027,8.220000267028809,13738165.0,8.220000267028809
2014-11-03,8.800000190734863,8.229999542236328,8.300000190734863,8.729999542236328,29027468.0,8.729999542236328
2014-11-04,9.079999923706055,8.600000381469727,8.890000343322754,8.710000038146973,23900142.0,8.710000038146973
2014-11-05,8.710000038146973,8.529999732971191,8.579999923706055,8.600000381469727,9593645.0,8.600000381469727
2014-11-06,8.75,8.529999732971191,8.550000190734863,8.6899995803833,7289078.0,8.6899995803833
2014-11-07,8.75,8.470000267028809,8.699999809265137,8.489999771118164,9325149.0,8.489999771118164
2014-11-10,8.680000305175781,8.4399995803833,8.479999542236328,8.550000190734863,6560678.0,8.550000190734863
2014-11-11,8.640000343322754,8.0600004196167,8.550000190734863,8.25,12329286.0,8.25
2014-11-12,8.369999885559082,8.1899995803833,8.229999542236328,8.270000457763672,6487031.0,8.270000457763672
2014-11-13,8.449999809265137,8.0600004196167,8.210000038146973,8.380000114440918,11296005.0,8.380000114440918
2014-11-14,8.34000015258789,8.119999885559082,8.300000190734863,8.220000267028809,6489737.0,8.220000267028809
2014-11-17,8.380000114440918,8.09000015258789,8.25,8.1899995803833,5034942.0,8.1899995803833
2014-11-18,8.279999732971191,8.149999618530273,8.180000305175781,8.25,4563063.0,8.25
2014-11-19,8.289999961853027,8.15999984741211,8.25,8.220000267028809,4985949.0,8.220000267028809
2014-11-20,8.289999961853027,8.140000343322754,8.180000305175781,8.260000228881836,3727614.0,8.260000228881836
2014-11-21,8.470000267028809,8.210000038146973,8.229999542236328,8.449999809265137,7919563.0,8.449999809265137
2014-11-24,8.609999656677246,8.460000038146973,8.5600004196167,8.510000228881836,9092317.0,8.510000228881836
2014-11-25,8.649999618530273,8.34000015258789,8.5600004196167,8.579999923706055,17342769.0,8.579999923706055
2014-11-26,8.630000114440918,8.430000305175781,8.569999694824219,8.529999732971191,11653101.0,8.529999732971191
2014-11-27,8.619999885559082,8.449999809265137,8.550000190734863,8.550000190734863,12287778.0,8.550000190734863
2014-11-28,8.729999542236328,8.420000076293945,8.550000190734863,8.479999542236328,14051732.0,8.479999542236328
2014-12-01,8.520000457763672,8.220000267028809,8.510000228881836,8.260000228881836,11434992.0,8.260000228881836
2014-12-02,8.390000343322754,8.260000228881836,8.329999923706055,8.350000381469727,6450070.0,8.350000381469727
2014-12-03,8.920000076293945,8.270000457763672,8.350000381469727,8.789999961853027,30218452.0,8.789999961853027
2014-12-04,8.920000076293945,8.600000381469727,8.770000457763672,8.800000190734863,19297498.0,8.800000190734863
2014-12-05,8.800000190734863,8.300000190734863,8.800000190734863,8.350000381469727,19126394.0,8.350000381469727
2014-12-08,8.470000267028809,8.170000076293945,8.34000015258789,8.3100004196167,14347472.0,8.3100004196167
2014-12-09,8.319999694824219,7.71999979019165,8.3100004196167,7.829999923706055,20242160.0,7.829999923706055
2014-12-10,7.989999771118164,7.699999809265137,7.809999942779541,7.960000038146973,8201203.0,7.960000038146973
2014-12-11,8.119999885559082,7.909999847412109,7.909999847412109,8.109999656677246,6518323.0,8.109999656677246
2014-12-12,7.670000076293945,7.300000190734863,7.320000171661377,7.300000190734863,58951157.0,7.300000190734863
2014-12-15,7.300000190734863,6.829999923706055,6.900000095367432,7.289999961853027,39126773.0,7.289999961853027
2014-12-16,7.190000057220459,7.070000171661377,7.099999904632568,7.110000133514404,19977099.0,7.110000133514404
2014-12-17,7.110000133514404,6.71999979019165,7.099999904632568,6.860000133514404,26955228.0,6.860000133514404
2014-12-18,7.099999904632568,6.730000019073486,6.809999942779541,6.880000114440918,21415035.0,6.880000114440918
2014-12-19,6.840000152587891,6.5,6.829999923706055,6.679999828338623,17040005.0,6.679999828338623
2014-12-22,6.650000095367432,6.019999980926514,6.650000095367432,6.139999866485596,19820396.0,6.139999866485596
2014-12-23,6.309999942779541,5.849999904632568,6.090000152587891,6.239999771118164,13154132.0,6.239999771118164
2014-12-24,6.539999961853027,6.190000057220459,6.190000057220459,6.489999771118164,12573483.0,6.489999771118164
2014-12-25,6.570000171661377,6.400000095367432,6.5,6.510000228881836,10968788.0,6.510000228881836
2014-12-26,6.630000114440918,6.409999847412109,6.460000038146973,6.539999961853027,10169891.0,6.539999961853027
2014-12-29,6.519999980926514,6.300000190734863,6.46999979019165,6.369999885559082,9404093.0,6.369999885559082
2014-12-30,6.380000114440918,6.170000076293945,6.349999904632568,6.300000190734863,17257161.0,6.300000190734863
2014-12-31,6.739999771118164,6.269999980926514,6.28000020980835,6.699999809265137,18808943.0,6.699999809265137
2015-01-05,6.900000095367432,6.519999980926514,6.570000171661377,6.809999942779541,15890487.0,6.809999942779541
2015-01-06,6.840000152587891,6.53000020980835,6.78000020980835,6.75,14128384.0,6.75
2015-01-07,6.900000095367432,6.650000095367432,6.75,6.789999961853027,8163067.0,6.789999961853027
2015-01-08,6.849999904632568,6.639999866485596,6.78000020980835,6.650000095367432,6851100.0,6.650000095367432
2015-01-09,6.75,6.519999980926514,6.610000133514404,6.559999942779541,5692521.0,6.559999942779541
2015-01-12,6.670000076293945,6.420000076293945,6.559999942779541,6.449999809265137,7090653.0,6.449999809265137
2015-01-13,6.489999771118164,6.380000114440918,6.480000019073486,6.440000057220459,4749080.0,6.440000057220459
2015-01-14,6.550000190734863,6.389999866485596,6.449999809265137,6.460000038146973,5550911.0,6.460000038146973
2015-01-15,6.699999809265137,6.409999847412109,6.460000038146973,6.650000095367432,9865021.0,6.650000095367432
2015-01-16,6.659999847412109,6.559999942779541,6.610000133514404,6.650000095367432,8157176.0,6.650000095367432
2015-01-19,6.570000171661377,6.25,6.570000171661377,6.340000152587891,7816427.0,6.340000152587891
2015-01-20,6.480000019073486,6.349999904632568,6.349999904632568,6.46999979019165,4739179.0,6.46999979019165
2015-01-21,6.760000228881836,6.440000057220459,6.440000057220459,6.699999809265137,9719136.0,6.699999809265137
2015-01-22,7.150000095367432,6.639999866485596,6.699999809265137,7.090000152587891,20996213.0,7.090000152587891
2015-01-23,7.230000019073486,6.960000038146973,7.010000228881836,6.989999771118164,13462256.0,6.989999771118164
2015-01-26,7.420000076293945,6.980000019073486,6.989999771118164,7.329999923706055,17189264.0,7.329999923706055
2015-01-27,7.360000133514404,7.099999904632568,7.320000171661377,7.230000019073486,13709648.0,7.230000019073486
2015-01-28,7.179999828338623,6.900000095367432,7.179999828338623,7.03000020980835,14855034.0,7.03000020980835
2015-01-29,7.090000152587891,6.889999866485596,6.980000019073486,6.980000019073486,9853275.0,6.980000019073486
2015-01-30,7.130000114440918,6.820000171661377,6.989999771118164,6.840000152587891,8510877.0,6.840000152587891
2015-02-02,7.050000190734863,6.380000114440918,6.53000020980835,6.989999771118164,20193655.0,6.989999771118164
2015-02-03,7.260000228881836,6.980000019073486,6.980000019073486,7.199999809265137,17148084.0,7.199999809265137
2015-02-04,7.28000020980835,7.090000152587891,7.25,7.130000114440918,9855371.0,7.130000114440918
2015-02-05,7.400000095367432,7.070000171661377,7.230000019073486,7.309999942779541,14675367.0,7.309999942779541
2015-02-06,7.389999866485596,7.130000114440918,7.25,7.300000190734863,17464591.0,7.300000190734863
2015-02-09,7.309999942779541,7.110000133514404,7.260000228881836,7.199999809265137,8590008.0,7.199999809265137
2015-02-10,7.25,7.070000171661377,7.150000095367432,7.179999828338623,5770786.0,7.179999828338623
2015-02-11,7.230000019073486,7.130000114440918,7.199999809265137,7.179999828338623,5232917.0,7.179999828338623
2015-02-12,7.28000020980835,7.090000152587891,7.239999771118164,7.110000133514404,6162814.0,7.110000133514404
2015-02-13,7.449999809265137,7.110000133514404,7.139999866485596,7.300000190734863,9912146.0,7.300000190734863
2015-02-16,7.610000133514404,7.210000038146973,7.28000020980835,7.559999942779541,12043354.0,7.559999942779541
2015-02-17,7.880000114440918,7.400000095367432,7.559999942779541,7.739999771118164,13129242.0,7.739999771118164
2015-02-25,7.840000152587891,7.630000114440918,7.75,7.670000076293945,7534696.0,7.670000076293945
2015-02-26,7.800000190734863,7.559999942779541,7.71999979019165,7.71999979019165,6747586.0,7.71999979019165
2015-02-27,7.760000228881836,7.599999904632568,7.699999809265137,7.630000114440918,8737630.0,7.630000114440918
2015-03-02,7.860000133514404,7.630000114440918,7.71999979019165,7.820000171661377,10813587.0,7.820000171661377
2015-03-03,8.119999885559082,7.699999809265137,7.820000171661377,7.909999847412109,14855810.0,7.909999847412109
2015-03-04,8.100000381469727,7.829999923706055,7.929999828338623,8.09000015258789,10262667.0,8.09000015258789
2015-03-05,8.140000343322754,8.0,8.09000015258789,8.079999923706055,7379510.0,8.079999923706055
2015-03-06,8.119999885559082,7.960000038146973,8.029999732971191,7.980000019073486,8002758.0,7.980000019073486
2015-03-09,8.0,7.75,8.0,7.96999979019165,7159777.0,7.96999979019165
2015-03-10,8.069999694824219,7.900000095367432,7.940000057220459,8.029999732971191,7442796.0,8.029999732971191
2015-03-11,8.100000381469727,7.900000095367432,8.020000457763672,7.940000057220459,6076602.0,7.940000057220459
2015-03-12,8.050000190734863,7.900000095367432,7.940000057220459,8.0,6562387.0,8.0
2015-03-13,8.079999923706055,7.96999979019165,8.0,8.069999694824219,8318146.0,8.069999694824219
2015-03-16,8.229999542236328,8.0,8.09000015258789,8.210000038146973,14836062.0,8.210000038146973
2015-03-17,8.34000015258789,8.119999885559082,8.220000267028809,8.210000038146973,13136460.0,8.210000038146973
2015-03-18,8.399999618530273,8.149999618530273,8.199999809265137,8.34000015258789,13461424.0,8.34000015258789
2015-03-19,8.470000267028809,8.239999771118164,8.34000015258789,8.449999809265137,13899015.0,8.449999809265137
2015-03-20,9.300000190734863,8.380000114440918,8.430000305175781,9.300000190734863,30221999.0,9.300000190734863
2015-03-23,10.229999542236328,9.399999618530273,9.829999923706055,10.229999542236328,38161536.0,10.229999542236328
2015-03-24,11.25,9.829999923706055,10.5,10.930000305175781,55191969.0,10.930000305175781
2015-03-25,10.979999542236328,10.239999771118164,10.25,10.449999809265137,46355577.0,10.449999809265137
2015-03-26,10.359999656677246,9.930000305175781,10.279999732971191,9.989999771118164,27047068.0,9.989999771118164
2015-03-27,10.229999542236328,9.90999984741211,10.0,10.079999923706055,15208834.0,10.079999923706055
2015-03-30,9.899999618530273,9.100000381469727,9.119999885559082,9.65999984741211,35658096.0,9.65999984741211
2015-03-31,9.739999771118164,9.40999984741211,9.600000381469727,9.59000015258789,22940371.0,9.59000015258789
2015-04-01,9.829999923706055,9.479999542236328,9.59000015258789,9.819999694824219,19238598.0,9.819999694824219
2015-04-02,9.9399995803833,9.649999618530273,9.850000381469727,9.890000343322754,20137275.0,9.890000343322754
2015-04-03,10.229999542236328,9.670000076293945,9.819999694824219,10.1899995803833,27538560.0,10.1899995803833
2015-04-07,10.579999923706055,10.199999809265137,10.199999809265137,10.380000114440918,30411725.0,10.380000114440918
2015-04-08,11.420000076293945,10.579999923706055,10.579999923706055,11.420000076293945,21129551.0,11.420000076293945
2015-04-09,12.5600004196167,11.920000076293945,12.329999923706055,12.5600004196167,84216639.0,12.5600004196167
2015-04-10,13.5600004196167,12.220000267028809,12.539999961853027,13.010000228881836,66494716.0,13.010000228881836
2015-04-13,13.329999923706055,12.5,12.949999809265137,12.550000190734863,47619253.0,12.550000190734863
2015-04-14,12.380000114440918,11.539999961853027,12.25,11.869999885559082,50220870.0,11.869999885559082
2015-04-15,12.170000076293945,11.420000076293945,11.880000114440918,11.720000267028809,24238745.0,11.720000267028809
2015-04-16,12.170000076293945,11.619999885559082,11.619999885559082,11.880000114440918,23121306.0,11.880000114440918
2015-04-17,12.65999984741211,11.8100004196167,12.029999732971191,12.470000267028809,30415482.0,12.470000267028809
2015-04-20,12.899999618530273,11.989999771118164,12.460000038146973,12.15999984741211,28085232.0,12.15999984741211
2015-04-21,12.479999542236328,11.880000114440918,12.220000267028809,12.300000190734863,17329362.0,12.300000190734863
2015-04-22,12.899999618530273,12.329999923706055,12.329999923706055,12.720000267028809,22329366.0,12.720000267028809
2015-04-23,13.989999771118164,12.779999732971191,12.779999732971191,13.989999771118164,33068247.0,13.989999771118164
2015-04-24,14.600000381469727,13.380000114440918,13.630000114440918,13.6899995803833,28602233.0,13.6899995803833
2015-04-27,14.029999732971191,13.270000457763672,13.979999542236328,13.779999732971191,26800887.0,13.779999732971191
2015-04-28,13.859999656677246,13.010000228881836,13.6899995803833,13.029999732971191,15398586.0,13.029999732971191
2015-04-29,14.329999923706055,13.100000381469727,13.100000381469727,14.329999923706055,39941042.0,14.329999923706055
2015-04-30,14.300000190734863,13.420000076293945,13.989999771118164,14.15999984741211,32888427.0,14.15999984741211
2015-05-04,14.880000114440918,14.09000015258789,14.180000305175781,14.399999618530273,21199121.0,14.399999618530273
2015-05-05,14.239999771118164,13.699999809265137,14.149999618530273,13.850000381469727,17614562.0,13.850000381469727
2015-05-06,14.199999809265137,13.460000038146973,13.819999694824219,13.59000015258789,12523143.0,13.59000015258789
2015-05-07,14.380000114440918,13.430000305175781,13.600000381469727,14.1899995803833,17778904.0,14.1899995803833
2015-05-08,15.029999732971191,14.279999732971191,14.300000190734863,14.699999809265137,20145114.0,14.699999809265137
2015-05-11,15.5,14.600000381469727,15.0,15.210000038146973,31925486.0,15.210000038146973
2015-05-12,16.729999542236328,15.180000305175781,15.210000038146973,16.68000030517578,34273636.0,16.68000030517578
2015-05-13,18.100000381469727,16.0,16.649999618530273,17.860000610351562,24521455.0,17.860000610351562
2015-05-14,19.200000762939453,17.56999969482422,17.56999969482422,17.889999389648438,32770110.0,17.889999389648438
2015-05-15,19.0,17.010000228881836,17.649999618530273,17.5,26394552.0,17.5
2015-05-18,18.600000381469727,16.600000381469727,17.049999237060547,18.350000381469727,22075947.0,18.350000381469727
2015-05-19,19.260000228881836,18.010000228881836,18.389999389648438,19.149999618530273,18674995.0,19.149999618530273
2015-05-20,19.84000015258789,18.850000381469727,19.049999237060547,19.690000534057617,14045631.0,19.690000534057617
2015-05-21,21.65999984741211,19.690000534057617,20.0,21.65999984741211,17284869.0,21.65999984741211
2015-05-22,23.31999969482422,21.5,22.049999237060547,21.600000381469727,16213378.0,21.600000381469727
2015-05-25,23.760000228881836,21.600000381469727,21.600000381469727,23.760000228881836,23602329.0,23.760000228881836
2015-05-26,26.139999389648438,23.65999984741211,24.389999389648438,26.139999389648438,17133291.0,26.139999389648438
2015-05-27,28.200000762939453,25.799999237060547,26.399999618530273,26.030000686645508,26076783.0,26.030000686645508
2015-05-28,28.0,25.90999984741211,26.049999237060547,26.219999313354492,22693111.0,26.219999313354492
2015-05-29,28.0,23.600000381469727,26.209999084472656,27.770000457763672,18792921.0,27.770000457763672
2015-06-01,30.540000915527344,27.989999771118164,28.0,30.229999542236328,17564692.0,30.229999542236328
2015-06-02,30.899999618530273,28.5,30.309999465942383,30.489999771118164,14150182.0,30.489999771118164
2015-06-03,30.59000015258789,28.649999618530273,30.59000015258789,30.049999237060547,13028854.0,30.049999237060547
2015-06-04,29.940000534057617,27.229999542236328,29.940000534057617,29.200000762939453,10773033.0,29.200000762939453
2015-06-05,32.119998931884766,29.0,29.260000228881836,32.119998931884766,16141702.0,32.119998931884766
2015-06-08,33.099998474121094,31.079999923706055,32.20000076293945,31.209999084472656,26882934.0,31.209999084472656
2015-06-09,30.59000015258789,28.59000015258789,30.489999771118164,29.25,20228142.0,29.25
2015-06-10,29.100000381469727,26.329999923706055,29.100000381469727,26.329999923706055,64570474.0,26.329999923706055
2015-06-11,26.100000381469727,23.700000762939453,23.959999084472656,25.600000381469727,104705205.0,25.600000381469727
2015-06-12,24.940000534057617,24.309999465942383,24.5,24.40999984741211,55734329.0,24.40999984741211
2015-06-15,23.8799991607666,22.399999618530273,23.8799991607666,22.59000015258789,54121886.0,22.59000015258789
2015-06-16,22.5,21.030000686645508,22.5,22.100000381469727,38128118.0,22.100000381469727
2015-06-17,22.899999618530273,21.780000686645508,21.780000686645508,22.760000228881836,31775607.0,22.760000228881836
2015-06-18,22.75,21.200000762939453,22.75,21.209999084472656,25393319.0,21.209999084472656
2015-06-19,22.799999237060547,21.3700008392334,22.0,21.40999984741211,31535046.0,21.40999984741211
2015-06-23,21.8799991607666,19.899999618530273,21.469999313354492,21.06999969482422,20394026.0,21.06999969482422
2015-06-24,22.209999084472656,21.209999084472656,21.209999084472656,22.1299991607666,28873351.0,22.1299991607666
2015-06-25,22.260000228881836,20.510000228881836,22.229999542236328,20.81999969482422,19750822.0,20.81999969482422
2015-06-26,19.889999389648438,18.739999771118164,19.889999389648438,18.739999771118164,20004587.0,18.739999771118164
2015-06-29,19.229999542236328,16.8700008392334,18.780000686645508,16.8700008392334,21751188.0,16.8700008392334
2015-06-30,17.469999313354492,15.180000305175781,16.0,17.31999969482422,27517884.0,17.31999969482422
2015-07-01,17.979999542236328,15.59000015258789,16.950000762939453,15.59000015258789,24734148.0,15.59000015258789
2015-07-02,15.59000015258789,14.029999732971191,15.100000381469727,14.029999732971191,21221832.0,14.029999732971191
2015-07-03,13.489999771118164,12.630000114440918,12.75,12.630000114440918,22843076.0,12.630000114440918
2015-07-06,13.680000305175781,11.369999885559082,13.680000305175781,11.369999885559082,22459064.0,11.369999885559082
2015-07-07,10.229999542236328,10.229999542236328,10.229999542236328,10.229999542236328,2850400.0,10.229999542236328
2015-07-08,9.210000038146973,9.210000038146973,9.210000038146973,9.210000038146973,506700.0,9.210000038146973
2015-07-09,10.130000114440918,8.289999961853027,8.289999961853027,10.130000114440918,53016375.0,10.130000114440918
2015-07-10,11.140000343322754,10.140000343322754,10.5,11.140000343322754,24483021.0,11.140000343322754
2015-07-13,12.25,11.25,12.100000381469727,12.25,29802340.0,12.25
2015-07-14,13.479999542236328,12.699999809265137,13.229999542236328,13.479999542236328,14662090.0,13.479999542236328
2015-07-15,13.479999542236328,13.479999542236328,13.479999542236328,13.479999542236328,0.0,13.479999542236328
2015-07-16,13.479999542236328,13.479999542236328,13.479999542236328,13.479999542236328,0.0,13.479999542236328
2015-07-17,13.479999542236328,13.479999542236328,13.479999542236328,13.479999542236328,0.0,13.479999542236328
2015-07-20,13.479999542236328,13.479999542236328,13.479999542236328,13.479999542236328,0.0,13.479999542236328
2015-07-21,13.479999542236328,13.479999542236328,13.479999542236328,13.479999542236328,0.0,13.479999542236328
2015-07-22,13.479999542236328,13.479999542236328,13.479999542236328,13.479999542236328,0.0,13.479999542236328
2015-07-23,13.479999542236328,13.479999542236328,13.479999542236328,13.479999542236328,0.0,13.479999542236328
2015-07-24,13.479999542236328,13.479999542236328,13.479999542236328,13.479999542236328,0.0,13.479999542236328
2015-07-27,13.479999542236328,13.479999542236328,13.479999542236328,13.479999542236328,0.0,13.479999542236328
2015-07-28,13.479999542236328,13.479999542236328,13.479999542236328,13.479999542236328,0.0,13.479999542236328
2015-07-29,13.479999542236328,13.479999542236328,13.479999542236328,13.479999542236328,0.0,13.479999542236328
2015-07-30,13.479999542236328,13.479999542236328,13.479999542236328,13.479999542236328,0.0,13.479999542236328
2015-07-31,13.479999542236328,13.479999542236328,13.479999542236328,13.479999542236328,0.0,13.479999542236328
2015-08-03,13.479999542236328,13.479999542236328,13.479999542236328,13.479999542236328,0.0,13.479999542236328
2015-08-04,13.479999542236328,13.479999542236328,13.479999542236328,13.479999542236328,0.0,13.479999542236328
2015-08-05,13.479999542236328,13.479999542236328,13.479999542236328,13.479999542236328,0.0,13.479999542236328
2015-08-06,13.479999542236328,13.479999542236328,13.479999542236328,13.479999542236328,0.0,13.479999542236328
2015-08-07,13.479999542236328,13.479999542236328,13.479999542236328,13.479999542236328,0.0,13.479999542236328
2015-08-10,13.479999542236328,13.479999542236328,13.479999542236328,13.479999542236328,0.0,13.479999542236328
2015-08-11,13.479999542236328,13.479999542236328,13.479999542236328,13.479999542236328,0.0,13.479999542236328
2015-08-12,13.479999542236328,13.479999542236328,13.479999542236328,13.479999542236328,0.0,13.479999542236328
2015-08-13,13.479999542236328,13.479999542236328,13.479999542236328,13.479999542236328,0.0,13.479999542236328
2015-08-14,13.479999542236328,13.479999542236328,13.479999542236328,13.479999542236328,0.0,13.479999542236328
2015-08-17,13.479999542236328,13.479999542236328,13.479999542236328,13.479999542236328,0.0,13.479999542236328
2015-08-18,13.479999542236328,13.479999542236328,13.479999542236328,13.479999542236328,0.0,13.479999542236328
2015-08-19,13.479999542236328,13.479999542236328,13.479999542236328,13.479999542236328,0.0,13.479999542236328
2015-08-20,13.479999542236328,13.479999542236328,13.479999542236328,13.479999542236328,0.0,13.479999542236328
2015-08-21,13.479999542236328,13.479999542236328,13.479999542236328,13.479999542236328,0.0,13.479999542236328
2015-08-24,13.479999542236328,13.479999542236328,13.479999542236328,13.479999542236328,0.0,13.479999542236328
2015-08-25,13.479999542236328,13.479999542236328,13.479999542236328,13.479999542236328,0.0,13.479999542236328
2015-08-26,13.479999542236328,13.479999542236328,13.479999542236328,13.479999542236328,0.0,13.479999542236328
2015-08-27,13.479999542236328,13.479999542236328,13.479999542236328,13.479999542236328,0.0,13.479999542236328
2015-08-28,13.479999542236328,13.479999542236328,13.479999542236328,13.479999542236328,0.0,13.479999542236328
2015-08-31,13.479999542236328,13.479999542236328,13.479999542236328,13.479999542236328,0.0,13.479999542236328
2015-09-01,13.479999542236328,13.479999542236328,13.479999542236328,13.479999542236328,0.0,13.479999542236328
2015-09-02,13.479999542236328,13.479999542236328,13.479999542236328,13.479999542236328,0.0,13.479999542236328
2015-09-07,13.479999542236328,13.479999542236328,13.479999542236328,13.479999542236328,0.0,13.479999542236328
2015-09-08,13.479999542236328,13.479999542236328,13.479999542236328,13.479999542236328,0.0,13.479999542236328
2015-09-09,13.479999542236328,13.479999542236328,13.479999542236328,13.479999542236328,0.0,13.479999542236328
2015-09-10,13.479999542236328,13.479999542236328,13.479999542236328,13.479999542236328,0.0,13.479999542236328
2015-09-11,13.479999542236328,13.479999542236328,13.479999542236328,13.479999542236328,0.0,13.479999542236328
2015-09-14,13.479999542236328,13.479999542236328,13.479999542236328,13.479999542236328,0.0,13.479999542236328
2015-09-15,13.479999542236328,13.479999542236328,13.479999542236328,13.479999542236328,0.0,13.479999542236328
2015-09-16,13.479999542236328,13.479999542236328,13.479999542236328,13.479999542236328,0.0,13.479999542236328
2015-09-17,13.479999542236328,13.479999542236328,13.479999542236328,13.479999542236328,0.0,13.479999542236328
2015-09-18,13.479999542236328,13.479999542236328,13.479999542236328,13.479999542236328,0.0,13.479999542236328
2015-09-21,13.479999542236328,13.479999542236328,13.479999542236328,13.479999542236328,0.0,13.479999542236328
2015-09-22,13.479999542236328,13.479999542236328,13.479999542236328,13.479999542236328,0.0,13.479999542236328
2015-09-23,13.479999542236328,13.479999542236328,13.479999542236328,13.479999542236328,0.0,13.479999542236328
2015-09-24,13.479999542236328,13.479999542236328,13.479999542236328,13.479999542236328,0.0,13.479999542236328
2015-09-25,13.479999542236328,13.479999542236328,13.479999542236328,13.479999542236328,0.0,13.479999542236328
2015-09-28,13.479999542236328,12.699999809265137,13.229999542236328,13.479999542236328,14662090.0,13.479999542236328
2015-09-29,13.479999542236328,13.479999542236328,13.479999542236328,13.479999542236328,0.0,13.479999542236328
2015-09-30,13.479999542236328,13.479999542236328,13.479999542236328,13.479999542236328,0.0,13.479999542236328
2015-10-08,13.479999542236328,13.479999542236328,13.479999542236328,13.479999542236328,0.0,13.479999542236328
2015-10-09,13.479999542236328,13.479999542236328,13.479999542236328,13.479999542236328,0.0,13.479999542236328
2015-10-12,13.479999542236328,13.479999542236328,13.479999542236328,13.479999542236328,0.0,13.479999542236328
2015-10-13,13.479999542236328,13.479999542236328,13.479999542236328,13.479999542236328,0.0,13.479999542236328
2015-10-14,13.479999542236328,13.479999542236328,13.479999542236328,13.479999542236328,0.0,13.479999542236328
2015-10-15,13.479999542236328,13.479999542236328,13.479999542236328,13.479999542236328,0.0,13.479999542236328
2015-10-16,13.479999542236328,13.479999542236328,13.479999542236328,13.479999542236328,0.0,13.479999542236328
2015-10-19,13.479999542236328,13.479999542236328,13.479999542236328,13.479999542236328,0.0,13.479999542236328
2015-10-20,13.479999542236328,13.479999542236328,13.479999542236328,13.479999542236328,0.0,13.479999542236328
2015-10-21,13.479999542236328,13.479999542236328,13.479999542236328,13.479999542236328,0.0,13.479999542236328
2015-10-22,13.479999542236328,13.479999542236328,13.479999542236328,13.479999542236328,0.0,13.479999542236328
2015-10-23,13.479999542236328,13.479999542236328,13.479999542236328,13.479999542236328,0.0,13.479999542236328
2015-10-26,13.479999542236328,13.479999542236328,13.479999542236328,13.479999542236328,0.0,13.479999542236328
2015-10-27,13.479999542236328,13.479999542236328,13.479999542236328,13.479999542236328,0.0,13.479999542236328
2015-10-28,13.479999542236328,13.479999542236328,13.479999542236328,13.479999542236328,0.0,13.479999542236328
2015-10-29,13.479999542236328,13.479999542236328,13.479999542236328,13.479999542236328,0.0,13.479999542236328
2015-10-30,13.479999542236328,13.479999542236328,13.479999542236328,13.479999542236328,0.0,13.479999542236328
2015-11-02,13.479999542236328,13.479999542236328,13.479999542236328,13.479999542236328,0.0,13.479999542236328
2015-11-03,13.479999542236328,13.479999542236328,13.479999542236328,13.479999542236328,0.0,13.479999542236328
2015-11-04,13.479999542236328,13.479999542236328,13.479999542236328,13.479999542236328,0.0,13.479999542236328
2015-11-05,13.479999542236328,13.479999542236328,13.479999542236328,13.479999542236328,0.0,13.479999542236328
2015-11-06,13.479999542236328,13.479999542236328,13.479999542236328,13.479999542236328,0.0,13.479999542236328
2015-11-09,13.479999542236328,13.479999542236328,13.479999542236328,13.479999542236328,0.0,13.479999542236328
2015-11-10,13.479999542236328,13.479999542236328,13.479999542236328,13.479999542236328,0.0,13.479999542236328
2015-11-11,13.479999542236328,13.479999542236328,13.479999542236328,13.479999542236328,0.0,13.479999542236328
2015-11-12,13.479999542236328,13.479999542236328,13.479999542236328,13.479999542236328,0.0,13.479999542236328
2015-11-13,13.479999542236328,13.479999542236328,13.479999542236328,13.479999542236328,0.0,13.479999542236328
2015-11-16,13.479999542236328,13.479999542236328,13.479999542236328,13.479999542236328,0.0,13.479999542236328
2015-11-17,13.479999542236328,13.479999542236328,13.479999542236328,13.479999542236328,0.0,13.479999542236328
2015-11-18,13.479999542236328,13.479999542236328,13.479999542236328,13.479999542236328,0.0,13.479999542236328
2015-11-19,13.479999542236328,13.479999542236328,13.479999542236328,13.479999542236328,0.0,13.479999542236328
2015-11-20,13.479999542236328,13.479999542236328,13.479999542236328,13.479999542236328,0.0,13.479999542236328
2015-11-23,13.479999542236328,13.479999542236328,13.479999542236328,13.479999542236328,0.0,13.479999542236328
2015-11-24,13.479999542236328,13.479999542236328,13.479999542236328,13.479999542236328,0.0,13.479999542236328
2015-11-25,13.479999542236328,13.479999542236328,13.479999542236328,13.479999542236328,0.0,13.479999542236328
2015-11-26,13.479999542236328,13.479999542236328,13.479999542236328,13.479999542236328,0.0,13.479999542236328
2015-11-27,13.479999542236328,13.479999542236328,13.479999542236328,13.479999542236328,0.0,13.479999542236328
2015-11-30,13.479999542236328,13.479999542236328,13.479999542236328,13.479999542236328,0.0,13.479999542236328
2015-12-01,13.479999542236328,13.479999542236328,13.479999542236328,13.479999542236328,0.0,13.479999542236328
2015-12-02,14.699999809265137,12.140000343322754,12.140000343322754,13.130000114440918,79109750.0,13.130000114440918
2015-12-03,13.399999618530273,12.220000267028809,12.600000381469727,13.09000015258789,52466120.0,13.09000015258789
2015-12-04,14.399999618530273,12.800000190734863,12.899999618530273,14.399999618530273,33256382.0,14.399999618530273
2015-12-07,15.84000015258789,14.800000190734863,15.100000381469727,15.84000015258789,99418046.0,15.84000015258789
2015-12-08,17.420000076293945,15.520000457763672,15.989999771118164,17.420000076293945,75095950.0,17.420000076293945
2015-12-09,18.18000030517578,15.800000190734863,17.989999771118164,16.139999389648438,97984407.0,16.139999389648438
2015-12-10,16.5,15.050000190734863,15.699999809265137,15.399999618530273,62216418.0,15.399999618530273
2015-12-11,15.800000190734863,14.65999984741211,15.0600004196167,14.899999618530273,49611794.0,14.899999618530273
2015-12-14,15.180000305175781,14.34000015258789,14.609999656677246,14.979999542236328,39586223.0,14.979999542236328
2015-12-15,15.34000015258789,14.609999656677246,15.039999961853027,15.300000190734863,48532911.0,15.300000190734863
2015-12-16,15.550000190734863,14.880000114440918,15.34000015258789,14.970000267028809,43792700.0,14.970000267028809
2015-12-17,16.469999313354492,14.920000076293945,14.949999809265137,16.469999313354492,51795156.0,16.469999313354492
2015-12-18,17.329999923706055,15.90999984741211,16.709999084472656,16.0,81322282.0,16.0
2015-12-21,16.420000076293945,15.279999732971191,15.550000190734863,15.920000076293945,41733813.0,15.920000076293945
2015-12-22,16.1299991607666,15.5600004196167,16.0,15.729999542236328,30369081.0,15.729999542236328
2015-12-23,15.729999542236328,14.960000038146973,15.729999542236328,15.010000228881836,33836542.0,15.010000228881836
2015-12-24,15.449999809265137,14.829999923706055,14.899999618530273,15.3100004196167,24405184.0,15.3100004196167
2015-12-25,15.34000015258789,14.869999885559082,15.300000190734863,15.010000228881836,20275590.0,15.010000228881836
2015-12-28,15.010000228881836,14.0,14.880000114440918,14.050000190734863,28597768.0,14.050000190734863
2015-12-29,14.1899995803833,13.380000114440918,14.100000381469727,13.75,24152817.0,13.75
2015-12-30,15.130000114440918,13.579999923706055,13.800000190734863,15.130000114440918,32119526.0,15.130000114440918
2015-12-31,15.680000305175781,14.710000038146973,15.5,14.75,44645789.0,14.75
2016-01-04,14.859999656677246,13.279999732971191,14.800000190734863,13.279999732971191,21376453.0,13.279999732971191
2016-01-05,13.199999809265137,11.949999809265137,12.100000381469727,12.279999732971191,26440267.0,12.279999732971191
2016-01-06,13.460000038146973,12.350000381469727,12.399999618530273,13.09000015258789,25161184.0,13.09000015258789
2016-01-07,12.699999809265137,11.779999732971191,12.699999809265137,11.779999732971191,6112300.0,11.779999732971191
2016-01-08,12.399999618530273,10.819999694824219,11.949999809265137,12.050000190734863,24012853.0,12.050000190734863
2016-01-11,11.84000015258789,10.850000381469727,11.550000190734863,10.850000381469727,18423312.0,10.850000381469727
2016-01-12,10.960000038146973,10.170000076293945,10.539999961853027,10.380000114440918,18621385.0,10.380000114440918
2016-01-13,10.75,9.600000381469727,10.550000190734863,9.8100004196167,19114224.0,9.8100004196167
2016-01-14,10.239999771118164,9.3100004196167,9.34000015258789,10.220000267028809,21550363.0,10.220000267028809
2016-01-15,10.210000038146973,9.199999809265137,10.020000457763672,9.210000038146973,21389781.0,9.210000038146973
2016-01-18,9.920000076293945,8.9399995803833,8.949999809265137,9.619999885559082,20192040.0,9.619999885559082
2016-01-19,10.579999923706055,9.479999542236328,9.520000457763672,10.579999923706055,27330861.0,10.579999923706055
2016-01-20,11.270000457763672,10.390000343322754,10.600000381469727,10.920000076293945,42175937.0,10.920000076293945
2016-01-21,10.979999542236328,10.079999923706055,10.539999961853027,10.100000381469727,26257458.0,10.100000381469727
2016-01-22,10.960000038146973,10.010000228881836,10.3100004196167,10.65999984741211,25876836.0,10.65999984741211
2016-01-25,11.100000381469727,10.520000457763672,10.859999656677246,10.729999542236328,22922513.0,10.729999542236328
2016-01-26,10.539999961853027,9.65999984741211,10.520000457763672,9.65999984741211,23104047.0,9.65999984741211
2016-01-27,10.020000457763672,8.930000305175781,9.609999656677246,9.920000076293945,26206675.0,9.920000076293945
2016-01-28,9.989999771118164,9.130000114440918,9.739999771118164,9.199999809265137,16983015.0,9.199999809265137
2016-01-29,10.039999961853027,9.149999618530273,9.180000305175781,9.699999809265137,21496517.0,9.699999809265137
2016-02-01,10.0,9.399999618530273,9.760000228881836,9.979999542236328,21130761.0,9.979999542236328
2016-02-02,10.529999732971191,9.850000381469727,10.010000228881836,10.289999961853027,24694813.0,10.289999961853027
2016-02-03,10.329999923706055,9.800000190734863,10.020000457763672,10.260000228881836,20835937.0,10.260000228881836
2016-02-04,10.850000381469727,10.319999694824219,10.380000114440918,10.4399995803833,25172002.0,10.4399995803833
2016-02-05,10.789999961853027,10.350000381469727,10.399999618530273,10.380000114440918,20343544.0,10.380000114440918
2016-02-15,10.6899995803833,9.699999809265137,9.800000190734863,10.4399995803833,19897483.0,10.4399995803833
2016-02-16,11.109999656677246,10.34000015258789,10.4399995803833,10.899999618530273,30129092.0,10.899999618530273
2016-02-17,11.470000267028809,10.649999618530273,10.800000190734863,11.399999618530273,30903649.0,11.399999618530273
2016-02-18,11.510000228881836,11.0,11.479999542236328,11.039999961853027,28621448.0,11.039999961853027
2016-02-19,11.350000381469727,10.989999771118164,11.0,11.149999618530273,21631126.0,11.149999618530273
2016-02-22,11.979999542236328,11.199999809265137,11.350000381469727,11.510000228881836,35170406.0,11.510000228881836
2016-02-23,11.479999542236328,11.100000381469727,11.380000114440918,11.430000305175781,27611060.0,11.430000305175781
2016-02-24,11.449999809265137,10.899999618530273,11.289999961853027,11.380000114440918,22455330.0,11.380000114440918
2016-02-25,11.319999694824219,10.239999771118164,11.3100004196167,10.239999771118164,22806467.0,10.239999771118164
2016-02-26,10.359999656677246,9.520000457763672,10.3100004196167,9.84000015258789,20695927.0,9.84000015258789
2016-02-29,9.800000190734863,8.859999656677246,9.630000114440918,8.859999656677246,18285916.0,8.859999656677246
2016-03-01,9.25,8.8100004196167,8.899999618530273,9.140000343322754,13649106.0,9.140000343322754
2016-03-02,10.0,9.140000343322754,9.210000038146973,9.720000267028809,20034058.0,9.720000267028809
2016-03-03,10.350000381469727,9.720000267028809,9.720000267028809,9.850000381469727,25204231.0,9.850000381469727
2016-03-04,9.949999809265137,9.220000267028809,9.8100004196167,9.350000381469727,20348931.0,9.350000381469727
2016-03-07,10.289999961853027,9.800000190734863,9.800000190734863,10.289999961853027,19176701.0,10.289999961853027
2016-03-08,11.319999694824219,11.0,11.319999694824219,11.319999694824219,64217474.0,11.319999694824219
2016-03-09,10.949999809265137,10.399999618530273,10.430000305175781,10.739999771118164,54168677.0,10.739999771118164
2016-03-10,10.880000114440918,10.010000228881836,10.800000190734863,10.029999732971191,33915586.0,10.029999732971191
2016-03-11,9.880000114440918,9.470000267028809,9.600000381469727,9.699999809265137,23804096.0,9.699999809265137
2016-03-14,10.619999885559082,9.729999542236328,9.819999694824219,10.4399995803833,34381093.0,10.4399995803833
2016-03-15,10.260000228881836,9.859999656677246,10.199999809265137,9.930000305175781,25430966.0,9.930000305175781
2016-03-16,10.430000305175781,9.869999885559082,10.210000038146973,9.970000267028809,21003893.0,9.970000267028809
2016-03-17,10.350000381469727,9.90999984741211,10.039999961853027,10.289999961853027,30360915.0,10.289999961853027
2016-03-18,11.229999542236328,10.430000305175781,10.489999771118164,10.829999923706055,43770790.0,10.829999923706055
2016-03-21,11.90999984741211,10.6899995803833,10.84000015258789,11.90999984741211,50661061.0,11.90999984741211
2016-03-22,12.789999961853027,11.890000343322754,12.0,11.930000305175781,75626376.0,11.930000305175781
2016-03-23,12.600000381469727,11.630000114440918,11.739999771118164,12.489999771118164,53066775.0,12.489999771118164
2016-03-24,12.260000228881836,11.699999809265137,12.149999618530273,11.779999732971191,45617002.0,11.779999732971191
2016-03-25,11.899999618530273,11.520000457763672,11.680000305175781,11.819999694824219,24651443.0,11.819999694824219
2016-03-28,12.34000015258789,11.8100004196167,11.930000305175781,11.829999923706055,30380573.0,11.829999923706055
2016-03-29,11.8100004196167,11.369999885559082,11.699999809265137,11.5,19031849.0,11.5
2016-03-30,12.079999923706055,11.619999885559082,11.680000305175781,12.050000190734863,22072656.0,12.050000190734863
2016-03-31,12.279999732971191,11.850000381469727,12.180000305175781,11.899999618530273,23559727.0,11.899999618530273
2016-04-01,12.0,11.40999984741211,11.949999809265137,11.819999694824219,18783818.0,11.819999694824219
2016-04-05,12.279999732971191,11.680000305175781,11.819999694824219,12.229999542236328,26399525.0,12.229999542236328
2016-04-06,12.779999732971191,12.100000381469727,12.220000267028809,12.529999732971191,38688643.0,12.529999732971191
2016-04-07,12.699999809265137,11.960000038146973,12.609999656677246,12.0,28108332.0,12.0
2016-04-08,12.289999961853027,11.800000190734863,12.100000381469727,12.130000114440918,21219431.0,12.130000114440918
2016-04-11,12.680000305175781,12.15999984741211,12.25,12.579999923706055,30482744.0,12.579999923706055
2016-04-12,12.510000228881836,12.09000015258789,12.5,12.489999771118164,24941138.0,12.489999771118164
2016-04-13,13.680000305175781,12.720000267028809,12.720000267028809,12.90999984741211,53579708.0,12.90999984741211
2016-04-14,13.319999694824219,12.739999771118164,12.90999984741211,13.25,32902721.0,13.25
2016-04-15,13.289999961853027,12.880000114440918,13.15999984741211,13.0600004196167,22814027.0,13.0600004196167
2016-04-18,12.920000076293945,12.550000190734863,12.890000343322754,12.75,21111528.0,12.75
2016-04-19,13.34000015258789,12.819999694824219,12.9399995803833,13.039999961853027,23668052.0,13.039999961853027
2016-04-20,13.600000381469727,12.0,13.1899995803833,12.760000228881836,47475416.0,12.760000228881836
2016-04-21,14.039999961853027,12.460000038146973,12.569999694824219,14.039999961853027,54297856.0,14.039999961853027
2016-04-22,14.859999656677246,13.40999984741211,13.65999984741211,14.470000267028809,96062108.0,14.470000267028809
2016-04-25,14.640000343322754,13.8100004196167,14.210000038146973,14.109999656677246,58623152.0,14.109999656677246
2016-04-26,14.180000305175781,13.460000038146973,13.880000114440918,14.119999885559082,46694564.0,14.119999885559082
2016-04-27,14.0600004196167,13.5600004196167,14.0600004196167,13.600000381469727,36534961.0,13.600000381469727
2016-04-28,13.6899995803833,12.880000114440918,13.600000381469727,13.239999771118164,30310841.0,13.239999771118164
2016-04-29,13.600000381469727,13.109999656677246,13.210000038146973,13.289999961853027,22419867.0,13.289999961853027
2016-05-03,13.880000114440918,13.130000114440918,13.319999694824219,13.789999961853027,29678423.0,13.789999961853027
2016-05-04,13.960000038146973,13.569999694824219,13.699999809265137,13.729999542236328,26365532.0,13.729999542236328
2016-05-05,13.899999618530273,13.569999694824219,13.729999542236328,13.789999961853027,18666117.0,13.789999961853027
2016-05-06,14.289999961853027,12.8100004196167,13.770000457763672,12.859999656677246,42837817.0,12.859999656677246
2016-05-09,12.369999885559082,11.569999694824219,12.369999885559082,11.569999694824219,30705839.0,11.569999694824219
2016-05-10,11.449999809265137,10.800000190734863,11.319999694824219,11.1899995803833,20756635.0,11.1899995803833
2016-05-11,11.350000381469727,10.800000190734863,11.260000228881836,10.84000015258789,14321074.0,10.84000015258789
2016-05-12,11.260000228881836,10.09000015258789,10.65999984741211,11.109999656677246,19589587.0,11.109999656677246
2016-05-13,11.199999809265137,10.829999923706055,10.829999923706055,11.050000190734863,14833452.0,11.050000190734863
2016-05-16,11.569999694824219,10.949999809265137,11.039999961853027,11.390000343322754,17239940.0,11.390000343322754
2016-05-17,11.930000305175781,11.220000267028809,11.380000114440918,11.449999809265137,25506292.0,11.449999809265137
2016-05-18,11.140000343322754,10.529999732971191,11.020000457763672,10.779999732971191,19068379.0,10.779999732971191
2016-05-19,11.600000381469727,10.699999809265137,10.770000457763672,11.3100004196167,24623302.0,11.3100004196167
2016-05-20,11.75,10.979999542236328,11.25,11.550000190734863,24708208.0,11.550000190734863
2016-05-23,11.75,11.3100004196167,11.539999961853027,11.5600004196167,16962585.0,11.5600004196167
2016-05-24,11.510000228881836,11.029999732971191,11.399999618530273,11.180000305175781,13203398.0,11.180000305175781
2016-05-25,11.40999984741211,10.920000076293945,11.350000381469727,11.029999732971191,12002702.0,11.029999732971191
2016-05-26,11.609999656677246,10.600000381469727,11.0,11.529999732971191,21147506.0,11.529999732971191
2016-05-27,12.680000305175781,11.350000381469727,11.449999809265137,12.170000076293945,45118018.0,12.170000076293945
2016-05-30,12.350000381469727,11.710000038146973,11.899999618530273,11.989999771118164,27403870.0,11.989999771118164
2016-05-31,13.010000228881836,12.029999732971191,12.029999732971191,12.930000305175781,39478438.0,12.930000305175781
2016-06-01,13.920000076293945,12.699999809265137,13.039999961853027,13.399999618530273,59401073.0,13.399999618530273
2016-06-02,13.770000457763672,13.15999984741211,13.199999809265137,13.449999809265137,33090354.0,13.449999809265137
2016-06-03,13.979999542236328,13.300000190734863,13.319999694824219,13.489999771118164,35224755.0,13.489999771118164
2016-06-06,13.520000457763672,13.130000114440918,13.399999618530273,13.289999961853027,20237603.0,13.289999961853027
2016-06-07,13.760000228881836,13.210000038146973,13.210000038146973,13.359999656677246,23050512.0,13.359999656677246
2016-06-08,13.220000267028809,12.600000381469727,13.220000267028809,12.949999809265137,26116612.0,12.949999809265137
2016-06-13,12.890000343322754,12.100000381469727,12.699999809265137,12.140000343322754,18409466.0,12.140000343322754
2016-06-14,12.569999694824219,12.069999694824219,12.140000343322754,12.40999984741211,13427369.0,12.40999984741211
2016-06-15,13.25,12.130000114440918,12.199999809265137,13.210000038146973,26872015.0,13.210000038146973
2016-06-16,13.680000305175781,13.079999923706055,13.170000076293945,13.25,28192160.0,13.25
2016-06-17,13.6899995803833,13.119999885559082,13.199999809265137,13.470000267028809,32785703.0,13.470000267028809
2016-06-20,13.220000267028809,12.579999923706055,13.1899995803833,12.9399995803833,26386978.0,12.9399995803833
2016-06-21,13.199999809265137,12.350000381469727,12.949999809265137,12.609999656677246,21250661.0,12.609999656677246
2016-06-22,12.829999923706055,12.420000076293945,12.5,12.75,15800409.0,12.75
2016-06-23,12.850000381469727,12.15999984741211,12.800000190734863,12.270000457763672,21993199.0,12.270000457763672
2016-06-24,12.4399995803833,11.359999656677246,12.270000457763672,11.850000381469727,21087526.0,11.850000381469727
2016-06-27,12.25,11.699999809265137,11.789999961853027,12.170000076293945,13276481.0,12.170000076293945
2016-06-28,12.220000267028809,11.920000076293945,12.069999694824219,12.149999618530273,13334073.0,12.149999618530273
2016-06-29,12.539999961853027,12.1899995803833,12.1899995803833,12.329999923706055,19810132.0,12.329999923706055
2016-06-30,12.369999885559082,12.010000228881836,12.300000190734863,12.130000114440918,12310760.0,12.130000114440918
2016-07-01,12.229999542236328,12.0600004196167,12.100000381469727,12.130000114440918,9704246.0,12.130000114440918
2016-07-04,12.84000015258789,11.979999542236328,12.050000190734863,12.619999885559082,25501517.0,12.619999885559082
2016-07-05,12.699999809265137,12.399999618530273,12.5600004196167,12.59000015258789,16655815.0,12.59000015258789
2016-07-06,12.670000076293945,12.34000015258789,12.5,12.649999618530273,18564027.0,12.649999618530273
2016-07-07,13.390000343322754,12.579999923706055,12.649999618530273,12.989999771118164,48308815.0,12.989999771118164
2016-07-08,13.119999885559082,12.729999542236328,12.880000114440918,12.819999694824219,22110559.0,12.819999694824219
2016-07-11,13.4399995803833,12.8100004196167,12.930000305175781,12.989999771118164,37382791.0,12.989999771118164
2016-07-12,13.670000076293945,12.84000015258789,12.899999618530273,13.569999694824219,50876469.0,13.569999694824219
2016-07-13,13.65999984741211,13.220000267028809,13.460000038146973,13.399999618530273,34094074.0,13.399999618530273
2016-07-14,13.359999656677246,13.020000457763672,13.300000190734863,13.1899995803833,21414360.0,13.1899995803833
2016-07-15,13.300000190734863,12.949999809265137,13.1899995803833,13.069999694824219,17404558.0,13.069999694824219
2016-07-18,13.390000343322754,12.960000038146973,13.010000228881836,13.140000343322754,23078669.0,13.140000343322754
2016-07-19,13.109999656677246,12.699999809265137,13.109999656677246,12.960000038146973,18185985.0,12.960000038146973
2016-07-20,13.100000381469727,12.850000381469727,12.890000343322754,12.869999885559082,12021842.0,12.869999885559082
2016-07-21,12.979999542236328,12.760000228881836,12.760000228881836,12.859999656677246,10773761.0,12.859999656677246
2016-07-22,13.130000114440918,12.800000190734863,12.880000114440918,13.109999656677246,15530478.0,13.109999656677246
2016-07-25,13.1899995803833,12.90999984741211,13.0600004196167,12.949999809265137,13971438.0,12.949999809265137
2016-07-26,13.380000114440918,12.890000343322754,12.90999984741211,13.359999656677246,23574543.0,13.359999656677246
2016-07-27,13.359999656677246,12.020000457763672,13.279999732971191,12.020000457763672,36564125.0,12.020000457763672
2016-07-28,12.199999809265137,11.4399995803833,12.010000228881836,11.8100004196167,20635401.0,11.8100004196167
2016-07-29,12.15999984741211,11.729999542236328,11.8100004196167,11.819999694824219,10854355.0,11.819999694824219
2016-08-01,11.699999809265137,11.079999923706055,11.699999809265137,11.369999885559082,12656816.0,11.369999885559082
2016-08-02,11.470000267028809,11.300000190734863,11.369999885559082,11.4399995803833,6679165.0,11.4399995803833
2016-08-03,11.5,11.359999656677246,11.399999618530273,11.40999984741211,7774287.0,11.40999984741211
2016-08-04,11.609999656677246,11.350000381469727,11.420000076293945,11.539999961853027,8569878.0,11.539999961853027
2016-08-05,11.5600004196167,11.329999923706055,11.550000190734863,11.329999923706055,7883977.0,11.329999923706055
2016-08-08,11.520000457763672,11.100000381469727,11.300000190734863,11.5,9223304.0,11.5
2016-08-09,11.829999923706055,11.520000457763672,11.529999732971191,11.670000076293945,10774532.0,11.670000076293945
2016-08-10,11.880000114440918,11.569999694824219,11.600000381469727,11.640000343322754,8965308.0,11.640000343322754
2016-08-11,11.619999885559082,11.350000381469727,11.5600004196167,11.380000114440918,7705639.0,11.380000114440918
2016-08-12,11.5,11.300000190734863,11.350000381469727,11.449999809265137,5079668.0,11.449999809265137
2016-08-15,11.770000457763672,11.390000343322754,11.5600004196167,11.710000038146973,10755931.0,11.710000038146973
2016-08-16,11.859999656677246,11.640000343322754,11.710000038146973,11.729999542236328,12028871.0,11.729999542236328
2016-08-17,11.850000381469727,11.670000076293945,11.720000267028809,11.800000190734863,9940604.0,11.800000190734863
2016-08-18,11.850000381469727,11.680000305175781,11.84000015258789,11.789999961853027,9507605.0,11.789999961853027
2016-08-19,11.979999542236328,11.6899995803833,11.739999771118164,11.890000343322754,11388290.0,11.890000343322754
2016-08-22,11.850000381469727,11.520000457763672,11.850000381469727,11.550000190734863,9187803.0,11.550000190734863
2016-08-23,11.630000114440918,11.460000038146973,11.460000038146973,11.5600004196167,4667373.0,11.5600004196167
2016-08-24,11.670000076293945,11.520000457763672,11.609999656677246,11.649999618530273,5274691.0,11.649999618530273
2016-08-25,11.600000381469727,11.199999809265137,11.600000381469727,11.3100004196167,8012903.0,11.3100004196167
2016-08-26,11.479999542236328,11.350000381469727,11.350000381469727,11.380000114440918,5741717.0,11.380000114440918
2016-08-29,11.460000038146973,11.319999694824219,11.390000343322754,11.420000076293945,4854961.0,11.420000076293945
2016-08-30,11.449999809265137,11.350000381469727,11.449999809265137,11.399999618530273,4393026.0,11.399999618530273
2016-08-31,11.449999809265137,11.260000228881836,11.449999809265137,11.430000305175781,5807773.0,11.430000305175781
2016-09-01,11.470000267028809,11.300000190734863,11.399999618530273,11.3100004196167,5377272.0,11.3100004196167
2016-09-02,11.380000114440918,11.09000015258789,11.319999694824219,11.15999984741211,6791544.0,11.15999984741211
2016-09-05,11.760000228881836,11.15999984741211,11.15999984741211,11.399999618530273,9815620.0,11.399999618530273
2016-09-06,11.520000457763672,11.3100004196167,11.430000305175781,11.520000457763672,6764205.0,11.520000457763672
2016-09-07,11.649999618530273,11.479999542236328,11.539999961853027,11.489999771118164,6843982.0,11.489999771118164
2016-09-08,11.550000190734863,11.420000076293945,11.5,11.529999732971191,5325750.0,11.529999732971191
2016-09-09,11.670000076293945,11.479999542236328,11.550000190734863,11.550000190734863,8538700.0,11.550000190734863
2016-09-12,11.300000190734863,10.6899995803833,11.300000190734863,10.890000343322754,12004324.0,10.890000343322754
2016-09-13,11.020000457763672,10.779999732971191,10.989999771118164,10.930000305175781,5033685.0,10.930000305175781
2016-09-14,10.920000076293945,10.670000076293945,10.859999656677246,10.75,4933063.0,10.75
2016-09-19,10.979999542236328,10.819999694824219,10.829999923706055,10.90999984741211,4404027.0,10.90999984741211
2016-09-20,10.9399995803833,10.770000457763672,10.930000305175781,10.819999694824219,4175101.0,10.819999694824219
2016-09-21,10.890000343322754,10.779999732971191,10.829999923706055,10.84000015258789,3939473.0,10.84000015258789
2016-09-22,10.979999542236328,10.819999694824219,10.899999618530273,10.890000343322754,4687445.0,10.890000343322754
2016-09-23,10.960000038146973,10.850000381469727,10.880000114440918,10.869999885559082,3337981.0,10.869999885559082
2016-09-26,10.960000038146973,10.640000343322754,10.850000381469727,10.670000076293945,6043479.0,10.670000076293945
2016-09-27,10.760000228881836,10.4399995803833,10.670000076293945,10.699999809265137,5343072.0,10.699999809265137
2016-09-28,10.75,10.5600004196167,10.75,10.609999656677246,3408078.0,10.609999656677246
2016-09-29,10.819999694824219,10.600000381469727,10.600000381469727,10.729999542236328,5691397.0,10.729999542236328
2016-09-30,10.880000114440918,10.6899995803833,10.75,10.779999732971191,4177691.0,10.779999732971191
2016-10-10,11.380000114440918,10.829999923706055,10.829999923706055,11.300000190734863,12206901.0,11.300000190734863
2016-10-11,11.4399995803833,11.199999809265137,11.289999961853027,11.3100004196167,11820974.0,11.3100004196167
2016-10-12,11.279999732971191,11.130000114440918,11.229999542236328,11.199999809265137,6812986.0,11.199999809265137
2016-10-13,11.289999961853027,11.149999618530273,11.220000267028809,11.25,5179786.0,11.25
2016-10-14,11.260000228881836,11.0,11.210000038146973,11.15999984741211,5110484.0,11.15999984741211
2016-10-17,11.279999732971191,11.010000228881836,11.229999542236328,11.119999885559082,5393408.0,11.119999885559082
2016-10-18,11.350000381469727,11.039999961853027,11.100000381469727,11.34000015258789,6772023.0,11.34000015258789
2016-10-19,11.84000015258789,11.420000076293945,11.600000381469727,11.489999771118164,20975767.0,11.489999771118164
2016-10-20,11.479999542236328,11.279999732971191,11.399999618530273,11.390000343322754,9153510.0,11.390000343322754
2016-10-21,11.40999984741211,11.0600004196167,11.380000114440918,11.220000267028809,8230974.0,11.220000267028809
2016-10-24,11.380000114440918,11.15999984741211,11.199999809265137,11.279999732971191,6466782.0,11.279999732971191
2016-10-25,11.649999618530273,11.289999961853027,11.329999923706055,11.600000381469727,12533781.0,11.600000381469727
2016-10-26,11.529999732971191,11.3100004196167,11.489999771118164,11.350000381469727,9197748.0,11.350000381469727
2016-10-27,11.369999885559082,11.170000076293945,11.359999656677246,11.279999732971191,6614796.0,11.279999732971191
2016-10-28,11.329999923706055,11.119999885559082,11.260000228881836,11.149999618530273,6095862.0,11.149999618530273
2016-10-31,11.229999542236328,11.0600004196167,11.109999656677246,11.1899995803833,3475890.0,11.1899995803833
2016-11-01,11.3100004196167,11.140000343322754,11.220000267028809,11.270000457763672,6997196.0,11.270000457763672
2016-11-02,11.300000190734863,11.119999885559082,11.25,11.149999618530273,6545680.0,11.149999618530273
2016-11-03,11.479999542236328,11.079999923706055,11.109999656677246,11.390000343322754,14580836.0,11.390000343322754
2016-11-04,11.670000076293945,11.319999694824219,11.380000114440918,11.430000305175781,16379309.0,11.430000305175781
2016-11-07,11.5,11.229999542236328,11.420000076293945,11.359999656677246,9228457.0,11.359999656677246
2016-11-08,11.59000015258789,11.329999923706055,11.399999618530273,11.539999961853027,13069412.0,11.539999961853027
2016-11-09,11.609999656677246,11.140000343322754,11.569999694824219,11.300000190734863,11752828.0,11.300000190734863
2016-11-10,11.65999984741211,11.449999809265137,11.520000457763672,11.569999694824219,15019807.0,11.569999694824219
2016-11-11,12.149999618530273,11.539999961853027,11.579999923706055,11.899999618530273,33258399.0,11.899999618530273
2016-11-14,11.9399995803833,11.609999656677246,11.680000305175781,11.779999732971191,16798427.0,11.779999732971191
2016-11-15,11.9399995803833,11.699999809265137,11.779999732971191,11.819999694824219,11322417.0,11.819999694824219
2016-11-16,11.84000015258789,11.609999656677246,11.760000228881836,11.729999542236328,11184770.0,11.729999542236328
2016-11-17,12.09000015258789,11.630000114440918,11.680000305175781,11.9399995803833,18818502.0,11.9399995803833
2016-11-18,11.979999542236328,11.729999542236328,11.90999984741211,11.760000228881836,10384417.0,11.760000228881836
2016-11-21,11.869999885559082,11.640000343322754,11.640000343322754,11.680000305175781,9316156.0,11.680000305175781
2016-11-22,11.9399995803833,11.65999984741211,11.739999771118164,11.899999618530273,13151860.0,11.899999618530273
2016-11-23,12.390000343322754,11.789999961853027,11.920000076293945,12.010000228881836,23649766.0,12.010000228881836
2016-11-24,12.34000015258789,11.869999885559082,11.920000076293945,12.170000076293945,21769770.0,12.170000076293945
2016-11-25,12.149999618530273,11.649999618530273,12.149999618530273,11.989999771118164,16849251.0,11.989999771118164
2016-11-28,12.069999694824219,11.75,11.899999618530273,11.960000038146973,12519514.0,11.960000038146973
2016-11-29,11.920000076293945,11.529999732971191,11.920000076293945,11.550000190734863,14241168.0,11.550000190734863
2016-11-30,11.550000190734863,11.34000015258789,11.529999732971191,11.399999618530273,8941092.0,11.399999618530273
2016-12-01,11.5,11.380000114440918,11.460000038146973,11.430000305175781,6012968.0,11.430000305175781
2016-12-02,11.470000267028809,11.029999732971191,11.460000038146973,11.149999618530273,9716154.0,11.149999618530273
2016-12-05,11.239999771118164,10.9399995803833,11.039999961853027,11.079999923706055,5019451.0,11.079999923706055
2016-12-06,11.199999809265137,11.069999694824219,11.069999694824219,11.130000114440918,3718834.0,11.130000114440918
2016-12-07,11.289999961853027,11.119999885559082,11.130000114440918,11.270000457763672,4895304.0,11.270000457763672
2016-12-08,11.279999732971191,11.050000190734863,11.25,11.079999923706055,5220700.0,11.079999923706055
2016-12-09,11.15999984741211,11.010000228881836,11.0600004196167,11.029999732971191,4394381.0,11.029999732971191
2016-12-12,11.09000015258789,10.100000381469727,11.010000228881836,10.119999885559082,11203675.0,10.119999885559082
2016-12-13,10.3100004196167,10.020000457763672,10.180000305175781,10.289999961853027,5770918.0,10.289999961853027
2016-12-14,10.369999885559082,10.140000343322754,10.319999694824219,10.229999542236328,5041492.0,10.229999542236328
2016-12-15,10.449999809265137,10.130000114440918,10.180000305175781,10.380000114440918,4172536.0,10.380000114440918
2016-12-16,10.579999923706055,10.3100004196167,10.359999656677246,10.5,3766496.0,10.5
2016-12-19,10.5600004196167,10.350000381469727,10.489999771118164,10.520000457763672,3801900.0,10.520000457763672
2016-12-20,10.680000305175781,10.420000076293945,10.579999923706055,10.579999923706055,3813932.0,10.579999923706055
2016-12-21,10.6899995803833,10.5,10.600000381469727,10.59000015258789,3547840.0,10.59000015258789
2016-12-22,10.649999618530273,10.510000228881836,10.5600004196167,10.5600004196167,2716654.0,10.5600004196167
2016-12-23,10.65999984741211,10.5,10.550000190734863,10.619999885559082,4301833.0,10.619999885559082
2016-12-26,10.520000457763672,10.210000038146973,10.520000457763672,10.460000038146973,5010983.0,10.460000038146973
2016-12-27,10.5,10.369999885559082,10.399999618530273,10.399999618530273,3033269.0,10.399999618530273
2016-12-28,10.579999923706055,10.329999923706055,10.449999809265137,10.449999809265137,3764480.0,10.449999809265137
2016-12-29,10.470000267028809,10.329999923706055,10.40999984741211,10.420000076293945,2722368.0,10.420000076293945
2016-12-30,10.479999542236328,10.34000015258789,10.399999618530273,10.380000114440918,2872553.0,10.380000114440918
2017-01-03,10.609999656677246,10.359999656677246,10.399999618530273,10.600000381469727,6017291.0,10.600000381469727
2017-01-04,10.729999542236328,10.489999771118164,10.520000457763672,10.699999809265137,6648740.0,10.699999809265137
2017-01-05,10.869999885559082,10.65999984741211,10.65999984741211,10.720000267028809,7111896.0,10.720000267028809
2017-01-06,10.789999961853027,10.600000381469727,10.699999809265137,10.729999542236328,5503981.0,10.729999542236328
2017-01-09,10.729999542236328,10.529999732971191,10.729999542236328,10.699999809265137,4424055.0,10.699999809265137
2017-01-10,10.8100004196167,10.579999923706055,10.649999618530273,10.619999885559082,5818599.0,10.619999885559082
2017-01-11,10.75,10.449999809265137,10.59000015258789,10.470000267028809,5005517.0,10.470000267028809
2017-01-12,10.5600004196167,10.300000190734863,10.520000457763672,10.359999656677246,3941586.0,10.359999656677246
2017-01-13,10.470000267028809,10.079999923706055,10.390000343322754,10.140000343322754,5391445.0,10.140000343322754
2017-01-16,10.119999885559082,9.130000114440918,10.09000015258789,9.300000190734863,13270094.0,9.300000190734863
2017-01-17,9.430000305175781,9.100000381469727,9.149999618530273,9.40999984741211,6404592.0,9.40999984741211
2017-01-18,9.460000038146973,9.319999694824219,9.390000343322754,9.34000015258789,3645433.0,9.34000015258789
2017-01-19,9.350000381469727,9.15999984741211,9.34000015258789,9.25,4242520.0,9.25
2017-01-20,9.4399995803833,9.199999809265137,9.25,9.369999885559082,4408936.0,9.369999885559082
2017-01-23,9.529999732971191,9.210000038146973,9.270000457763672,9.4399995803833,5693472.0,9.4399995803833
2017-01-24,9.520000457763672,9.369999885559082,9.449999809265137,9.380000114440918,3580987.0,9.380000114440918
2017-01-25,9.470000267028809,9.329999923706055,9.359999656677246,9.4399995803833,3022621.0,9.4399995803833
2017-01-26,9.670000076293945,9.449999809265137,9.449999809265137,9.569999694824219,4200717.0,9.569999694824219
2017-02-03,9.619999885559082,9.4399995803833,9.579999923706055,9.489999771118164,2852017.0,9.489999771118164
2017-02-06,9.6899995803833,9.420000076293945,9.420000076293945,9.670000076293945,4945381.0,9.670000076293945
2017-02-07,9.760000228881836,9.609999656677246,9.680000305175781,9.680000305175781,3707676.0,9.680000305175781
2017-02-08,9.739999771118164,9.550000190734863,9.6899995803833,9.720000267028809,3002627.0,9.720000267028809
2017-02-09,9.770000457763672,9.670000076293945,9.670000076293945,9.760000228881836,4495632.0,9.760000228881836
2017-02-10,10.300000190734863,9.6899995803833,9.779999732971191,10.050000190734863,10032229.0,10.050000190734863
2017-02-13,10.029999732971191,9.850000381469727,9.899999618530273,9.9399995803833,6878908.0,9.9399995803833
2017-02-14,9.979999542236328,9.779999732971191,9.979999542236328,9.8100004196167,5076222.0,9.8100004196167
2017-02-15,9.84000015258789,9.670000076293945,9.8100004196167,9.699999809265137,5139916.0,9.699999809265137
2017-02-16,10.199999809265137,9.6899995803833,9.699999809265137,9.979999542236328,10305244.0,9.979999542236328
2017-02-17,9.989999771118164,9.600000381469727,9.9399995803833,9.680000305175781,8001981.0,9.680000305175781
2017-02-20,9.829999923706055,9.640000343322754,9.680000305175781,9.829999923706055,4376993.0,9.829999923706055
2017-02-21,10.0,9.789999961853027,9.800000190734863,9.899999618530273,5482024.0,9.899999618530273
2017-02-22,9.979999542236328,9.84000015258789,9.890000343322754,9.949999809265137,5741027.0,9.949999809265137
2017-02-23,10.260000228881836,9.90999984741211,9.949999809265137,10.0600004196167,10524274.0,10.0600004196167
2017-02-24,10.020000457763672,9.859999656677246,9.979999542236328,9.989999771118164,5594526.0,9.989999771118164
2017-02-27,10.039999961853027,9.819999694824219,10.0,9.84000015258789,4612048.0,9.84000015258789
2017-02-28,9.920000076293945,9.800000190734863,9.8100004196167,9.890000343322754,3766546.0,9.890000343322754
2017-03-01,9.970000267028809,9.8100004196167,9.899999618530273,9.949999809265137,6041465.0,9.949999809265137
2017-03-02,10.149999618530273,9.869999885559082,9.949999809265137,9.90999984741211,8208306.0,9.90999984741211
2017-03-03,9.859999656677246,9.710000038146973,9.859999656677246,9.760000228881836,5211141.0,9.760000228881836
2017-03-06,9.880000114440918,9.739999771118164,9.789999961853027,9.859999656677246,4643687.0,9.859999656677246
2017-03-07,9.920000076293945,9.789999961853027,9.880000114440918,9.890000343322754,4820335.0,9.890000343322754
2017-03-08,9.9399995803833,9.8100004196167,9.899999618530273,9.850000381469727,3454028.0,9.850000381469727
2017-03-09,9.869999885559082,9.600000381469727,9.84000015258789,9.649999618530273,4522873.0,9.649999618530273
2017-03-10,9.829999923706055,9.630000114440918,9.710000038146973,9.680000305175781,3999053.0,9.680000305175781
2017-03-13,10.319999694824219,9.9399995803833,10.140000343322754,10.050000190734863,17894843.0,10.050000190734863
2017-03-14,10.300000190734863,9.960000038146973,10.1899995803833,10.039999961853027,12054883.0,10.039999961853027
2017-03-15,10.970000267028809,9.850000381469727,9.920000076293945,10.430000305175781,23275996.0,10.430000305175781
2017-03-16,10.600000381469727,10.25,10.59000015258789,10.430000305175781,17734540.0,10.430000305175781
2017-03-17,10.550000190734863,10.199999809265137,10.430000305175781,10.210000038146973,13592041.0,10.210000038146973
2017-03-20,10.369999885559082,10.140000343322754,10.180000305175781,10.220000267028809,7942885.0,10.220000267028809
2017-03-21,10.199999809265137,10.020000457763672,10.199999809265137,10.109999656677246,8316703.0,10.109999656677246
2017-03-22,10.079999923706055,9.920000076293945,10.0600004196167,9.930000305175781,6245458.0,9.930000305175781
2017-03-23,10.020000457763672,9.8100004196167,9.9399995803833,9.850000381469727,6537409.0,9.850000381469727
2017-03-24,9.90999984741211,9.760000228881836,9.850000381469727,9.880000114440918,4520572.0,9.880000114440918
2017-03-27,9.880000114440918,9.729999542236328,9.869999885559082,9.84000015258789,4448423.0,9.84000015258789
2017-03-28,9.890000343322754,9.779999732971191,9.8100004196167,9.880000114440918,3887570.0,9.880000114440918
2017-03-29,9.899999618530273,9.550000190734863,9.899999618530273,9.5600004196167,6530621.0,9.5600004196167
2017-03-30,9.550000190734863,9.180000305175781,9.5,9.199999809265137,7708737.0,9.199999809265137
2017-03-31,9.319999694824219,9.199999809265137,9.199999809265137,9.300000190734863,3796341.0,9.300000190734863
2017-04-05,9.479999542236328,9.260000228881836,9.319999694824219,9.460000038146973,4477123.0,9.460000038146973
2017-04-06,9.529999732971191,9.40999984741211,9.4399995803833,9.449999809265137,4307204.0,9.449999809265137
2017-04-07,9.470000267028809,9.350000381469727,9.399999618530273,9.430000305175781,3660152.0,9.430000305175781
2017-04-10,9.449999809265137,9.109999656677246,9.390000343322754,9.180000305175781,5280260.0,9.180000305175781
2017-04-11,9.270000457763672,9.050000190734863,9.210000038146973,9.260000228881836,5566547.0,9.260000228881836
2017-04-12,9.229999542236328,9.119999885559082,9.229999542236328,9.149999618530273,3701918.0,9.149999618530273
2017-04-13,9.199999809265137,9.100000381469727,9.119999885559082,9.130000114440918,4042234.0,9.130000114440918
2017-04-14,9.220000267028809,9.050000190734863,9.050000190734863,9.069999694824219,4360084.0,9.069999694824219
2017-04-17,9.119999885559082,8.710000038146973,9.09000015258789,8.850000381469727,5636885.0,8.850000381469727
2017-04-18,8.890000343322754,8.5600004196167,8.800000190734863,8.619999885559082,3672428.0,8.619999885559082
2017-04-19,8.619999885559082,8.149999618530273,8.609999656677246,8.289999961853027,7357552.0,8.289999961853027
2017-04-20,8.34000015258789,8.050000190734863,8.220000267028809,8.210000038146973,3699439.0,8.210000038146973
2017-04-21,8.279999732971191,8.119999885559082,8.210000038146973,8.1899995803833,2613800.0,8.1899995803833
2017-04-24,8.199999809265137,7.599999904632568,8.1899995803833,7.639999866485596,5309800.0,7.639999866485596
2017-04-25,7.769999980926514,7.599999904632568,7.619999885559082,7.679999828338623,3463201.0,7.679999828338623
2017-04-26,7.730000019073486,7.639999866485596,7.730000019073486,7.670000076293945,2887939.0,7.670000076293945
2017-04-27,7.710000038146973,7.28000020980835,7.659999847412109,7.670000076293945,6889875.0,7.670000076293945
2017-04-28,7.849999904632568,7.599999904632568,7.630000114440918,7.840000152587891,4534928.0,7.840000152587891
2017-05-02,7.980000019073486,7.840000152587891,7.840000152587891,7.929999828338623,3009330.0,7.929999828338623
2017-05-03,8.140000343322754,7.860000133514404,7.929999828338623,7.920000076293945,3658674.0,7.920000076293945
2017-05-04,7.989999771118164,7.710000038146973,7.900000095367432,7.949999809265137,4782128.0,7.949999809265137
2017-05-05,7.989999771118164,7.639999866485596,7.900000095367432,7.659999847412109,3653262.0,7.659999847412109
2017-05-08,7.599999904632568,7.320000171661377,7.599999904632568,7.369999885559082,4799685.0,7.369999885559082
2017-05-09,7.519999980926514,7.300000190734863,7.360000133514404,7.46999979019165,3686252.0,7.46999979019165
2017-05-10,7.579999923706055,7.170000076293945,7.53000020980835,7.179999828338623,3604538.0,7.179999828338623
2017-05-11,7.239999771118164,6.840000152587891,7.130000114440918,7.139999866485596,5569240.0,7.139999866485596
2017-05-12,7.210000038146973,7.079999923706055,7.150000095367432,7.159999847412109,2863116.0,7.159999847412109
2017-05-15,7.239999771118164,7.130000114440918,7.190000057220459,7.170000076293945,2357276.0,7.170000076293945
2017-05-16,7.349999904632568,7.050000190734863,7.159999847412109,7.340000152587891,4005237.0,7.340000152587891
2017-05-17,7.5,7.309999942779541,7.349999904632568,7.409999847412109,4748255.0,7.409999847412109
2017-05-18,7.539999961853027,7.25,7.329999923706055,7.480000019073486,5733974.0,7.480000019073486
2017-05-19,7.460000038146973,7.340000152587891,7.449999809265137,7.400000095367432,3044496.0,7.400000095367432
2017-05-22,7.440000057220459,7.070000171661377,7.320000171661377,7.130000114440918,4597374.0,7.130000114440918
2017-05-23,7.199999809265137,6.730000019073486,7.150000095367432,6.769999980926514,4428218.0,6.769999980926514
2017-05-24,6.869999885559082,6.599999904632568,6.769999980926514,6.860000133514404,4779225.0,6.860000133514404
2017-05-25,6.940000057220459,6.659999847412109,6.860000133514404,6.880000114440918,4648854.0,6.880000114440918
2017-05-26,6.949999809265137,6.820000171661377,6.909999847412109,6.840000152587891,2807908.0,6.840000152587891
2017-05-31,7.010000228881836,6.739999771118164,6.900000095367432,6.769999980926514,4067880.0,6.769999980926514
2017-06-01,6.769999980926514,6.769999980926514,6.769999980926514,6.769999980926514,0.0,6.769999980926514
2017-06-02,6.769999980926514,6.769999980926514,6.769999980926514,6.769999980926514,0.0,6.769999980926514
2017-06-05,6.769999980926514,6.769999980926514,6.769999980926514,6.769999980926514,0.0,6.769999980926514
2017-06-06,6.769999980926514,6.769999980926514,6.769999980926514,6.769999980926514,0.0,6.769999980926514
2017-06-07,6.769999980926514,6.769999980926514,6.769999980926514,6.769999980926514,0.0,6.769999980926514
2017-06-08,6.769999980926514,6.769999980926514,6.769999980926514,6.769999980926514,0.0,6.769999980926514
2017-06-09,6.769999980926514,6.769999980926514,6.769999980926514,6.769999980926514,0.0,6.769999980926514
2017-06-12,6.769999980926514,6.769999980926514,6.769999980926514,6.769999980926514,0.0,6.769999980926514
2017-06-13,6.769999980926514,6.769999980926514,6.769999980926514,6.769999980926514,0.0,6.769999980926514
2017-06-14,6.769999980926514,6.769999980926514,6.769999980926514,6.769999980926514,0.0,6.769999980926514
2017-06-15,6.769999980926514,6.769999980926514,6.769999980926514,6.769999980926514,0.0,6.769999980926514
2017-06-16,6.769999980926514,6.769999980926514,6.769999980926514,6.769999980926514,0.0,6.769999980926514
2017-06-19,6.769999980926514,6.769999980926514,6.769999980926514,6.769999980926514,0.0,6.769999980926514
2017-06-20,6.769999980926514,6.769999980926514,6.769999980926514,6.769999980926514,0.0,6.769999980926514
2017-06-21,6.769999980926514,6.769999980926514,6.769999980926514,6.769999980926514,0.0,6.769999980926514
2017-06-22,6.769999980926514,6.769999980926514,6.769999980926514,6.769999980926514,0.0,6.769999980926514
2017-06-23,6.769999980926514,6.769999980926514,6.769999980926514,6.769999980926514,0.0,6.769999980926514
2017-06-26,6.769999980926514,6.769999980926514,6.769999980926514,6.769999980926514,0.0,6.769999980926514
2017-06-27,6.769999980926514,6.769999980926514,6.769999980926514,6.769999980926514,0.0,6.769999980926514
2017-06-28,6.769999980926514,6.769999980926514,6.769999980926514,6.769999980926514,0.0,6.769999980926514
2017-06-29,6.769999980926514,6.769999980926514,6.769999980926514,6.769999980926514,0.0,6.769999980926514
2017-06-30,6.769999980926514,6.769999980926514,6.769999980926514,6.769999980926514,0.0,6.769999980926514
2017-07-03,6.769999980926514,6.769999980926514,6.769999980926514,6.769999980926514,0.0,6.769999980926514
2017-07-04,6.769999980926514,6.769999980926514,6.769999980926514,6.769999980926514,0.0,6.769999980926514
2017-07-05,6.769999980926514,6.769999980926514,6.769999980926514,6.769999980926514,0.0,6.769999980926514
2017-07-06,6.769999980926514,6.769999980926514,6.769999980926514,6.769999980926514,0.0,6.769999980926514
2017-07-07,6.769999980926514,6.769999980926514,6.769999980926514,6.769999980926514,0.0,6.769999980926514
2017-07-10,6.769999980926514,6.769999980926514,6.769999980926514,6.769999980926514,0.0,6.769999980926514
2017-07-11,6.769999980926514,6.769999980926514,6.769999980926514,6.769999980926514,0.0,6.769999980926514
2017-07-12,6.769999980926514,6.769999980926514,6.769999980926514,6.769999980926514,0.0,6.769999980926514
2017-07-13,6.769999980926514,6.769999980926514,6.769999980926514,6.769999980926514,0.0,6.769999980926514
2017-07-14,6.769999980926514,6.769999980926514,6.769999980926514,6.769999980926514,0.0,6.769999980926514
2017-07-17,6.769999980926514,6.769999980926514,6.769999980926514,6.769999980926514,0.0,6.769999980926514
2017-07-18,6.769999980926514,6.769999980926514,6.769999980926514,6.769999980926514,0.0,6.769999980926514
2017-07-19,6.769999980926514,6.769999980926514,6.769999980926514,6.769999980926514,0.0,6.769999980926514
2017-07-20,6.769999980926514,6.769999980926514,6.769999980926514,6.769999980926514,0.0,6.769999980926514
2017-07-21,6.769999980926514,6.769999980926514,6.769999980926514,6.769999980926514,0.0,6.769999980926514
2017-07-24,6.769999980926514,6.769999980926514,6.769999980926514,6.769999980926514,0.0,6.769999980926514
2017-07-25,6.769999980926514,6.769999980926514,6.769999980926514,6.769999980926514,0.0,6.769999980926514
2017-07-26,6.769999980926514,6.769999980926514,6.769999980926514,6.769999980926514,0.0,6.769999980926514
2017-07-27,6.769999980926514,6.769999980926514,6.769999980926514,6.769999980926514,0.0,6.769999980926514
2017-07-28,6.769999980926514,6.769999980926514,6.769999980926514,6.769999980926514,0.0,6.769999980926514
2017-07-31,6.769999980926514,6.769999980926514,6.769999980926514,6.769999980926514,0.0,6.769999980926514
2017-08-01,6.769999980926514,6.769999980926514,6.769999980926514,6.769999980926514,0.0,6.769999980926514
2017-08-02,6.769999980926514,6.769999980926514,6.769999980926514,6.769999980926514,0.0,6.769999980926514
2017-08-03,6.769999980926514,6.769999980926514,6.769999980926514,6.769999980926514,0.0,6.769999980926514
2017-08-04,6.769999980926514,6.769999980926514,6.769999980926514,6.769999980926514,0.0,6.769999980926514
2017-08-07,6.769999980926514,6.769999980926514,6.769999980926514,6.769999980926514,0.0,6.769999980926514
2017-08-08,6.769999980926514,6.769999980926514,6.769999980926514,6.769999980926514,0.0,6.769999980926514
2017-08-09,6.769999980926514,6.769999980926514,6.769999980926514,6.769999980926514,0.0,6.769999980926514
2017-08-10,6.769999980926514,6.769999980926514,6.769999980926514,6.769999980926514,0.0,6.769999980926514
2017-08-11,6.769999980926514,6.769999980926514,6.769999980926514,6.769999980926514,0.0,6.769999980926514
2017-08-14,6.769999980926514,6.769999980926514,6.769999980926514,6.769999980926514,0.0,6.769999980926514
2017-08-15,6.769999980926514,6.769999980926514,6.769999980926514,6.769999980926514,0.0,6.769999980926514
2017-08-16,6.769999980926514,6.769999980926514,6.769999980926514,6.769999980926514,0.0,6.769999980926514
2017-08-17,6.769999980926514,6.769999980926514,6.769999980926514,6.769999980926514,0.0,6.769999980926514
2017-08-18,6.769999980926514,6.769999980926514,6.769999980926514,6.769999980926514,0.0,6.769999980926514
2017-08-21,6.769999980926514,6.769999980926514,6.769999980926514,6.769999980926514,0.0,6.769999980926514
2017-08-22,6.769999980926514,6.769999980926514,6.769999980926514,6.769999980926514,0.0,6.769999980926514
2017-08-23,6.769999980926514,6.769999980926514,6.769999980926514,6.769999980926514,0.0,6.769999980926514
2017-08-24,6.769999980926514,6.769999980926514,6.769999980926514,6.769999980926514,0.0,6.769999980926514
2017-08-25,7.449999809265137,7.449999809265137,7.449999809265137,7.449999809265137,2826382.0,7.449999809265137
2017-08-28,8.199999809265137,8.199999809265137,8.199999809265137,8.199999809265137,2832496.0,8.199999809265137
2017-08-29,9.020000457763672,8.520000457763672,8.800000190734863,9.020000457763672,35441540.0,9.020000457763672
2017-08-30,9.289999961853027,8.649999618530273,9.199999809265137,8.760000228881836,50915766.0,8.760000228881836
2017-08-31,9.079999923706055,8.649999618530273,8.670000076293945,8.869999885559082,41260661.0,8.869999885559082
2017-09-01,9.420000076293945,8.5,8.680000305175781,8.960000038146973,48627396.0,8.960000038146973
2017-09-04,8.890000343322754,8.529999732971191,8.729999542236328,8.819999694824219,30990059.0,8.819999694824219
2017-09-05,8.770000457763672,8.520000457763672,8.75,8.529999732971191,19712249.0,8.529999732971191
2017-09-06,8.630000114440918,8.270000457763672,8.399999618530273,8.369999885559082,21194975.0,8.369999885559082
2017-09-07,8.40999984741211,8.149999618530273,8.399999618530273,8.1899995803833,17897876.0,8.1899995803833
2017-09-08,8.3100004196167,8.170000076293945,8.229999542236328,8.289999961853027,12941672.0,8.289999961853027
2017-09-11,8.470000267028809,8.010000228881836,8.289999961853027,8.449999809265137,18871893.0,8.449999809265137
2017-09-12,8.760000228881836,8.34000015258789,8.34000015258789,8.600000381469727,28535934.0,8.600000381469727
2017-09-13,8.6899995803833,8.260000228881836,8.479999542236328,8.390000343322754,14595446.0,8.390000343322754
2017-09-14,8.359999656677246,8.130000114440918,8.350000381469727,8.149999618530273,11715897.0,8.149999618530273
2017-09-15,8.210000038146973,8.0600004196167,8.130000114440918,8.15999984741211,7985501.0,8.15999984741211
2017-09-18,8.210000038146973,7.929999828338623,8.130000114440918,7.96999979019165,10034395.0,7.96999979019165
2017-09-19,8.029999732971191,7.869999885559082,7.989999771118164,7.900000095367432,7944132.0,7.900000095367432
2017-09-20,8.020000457763672,7.760000228881836,7.869999885559082,8.010000228881836,9200694.0,8.010000228881836
2017-09-21,8.0,7.860000133514404,8.0,7.869999885559082,6708270.0,7.869999885559082
2017-09-22,7.860000133514404,7.650000095367432,7.820000171661377,7.670000076293945,7212760.0,7.670000076293945
2017-09-25,7.71999979019165,7.5,7.699999809265137,7.510000228881836,6119906.0,7.510000228881836
2017-09-26,7.579999923706055,7.440000057220459,7.489999771118164,7.539999961853027,4990032.0,7.539999961853027
2017-09-27,7.679999828338623,7.5,7.550000190734863,7.630000114440918,4883393.0,7.630000114440918
2017-09-28,7.679999828338623,7.489999771118164,7.550000190734863,7.510000228881836,4077406.0,7.510000228881836
2017-09-29,7.699999809265137,7.510000228881836,7.510000228881836,7.639999866485596,5574145.0,7.639999866485596
2017-10-09,7.710000038146973,7.619999885559082,7.670000076293945,7.679999828338623,5485502.0,7.679999828338623
2017-10-10,7.820000171661377,7.619999885559082,7.699999809265137,7.769999980926514,7257914.0,7.769999980926514
2017-10-11,7.849999904632568,7.599999904632568,7.739999771118164,7.630000114440918,6851900.0,7.630000114440918
2017-10-12,7.670000076293945,7.389999866485596,7.650000095367432,7.510000228881836,7618103.0,7.510000228881836
2017-10-13,7.690000057220459,7.46999979019165,7.559999942779541,7.650000095367432,6305300.0,7.650000095367432
2017-10-16,7.820000171661377,7.429999828338623,7.599999904632568,7.429999828338623,8060016.0,7.429999828338623
2017-10-17,7.5,7.199999809265137,7.349999904632568,7.340000152587891,6807012.0,7.340000152587891
2017-10-18,7.570000171661377,7.25,7.309999942779541,7.289999961853027,5783338.0,7.289999961853027
2017-10-19,7.300000190734863,6.949999809265137,7.25,6.960000038146973,8651949.0,6.960000038146973
2017-10-20,7.099999904632568,6.929999828338623,7.010000228881836,7.070000171661377,3950520.0,7.070000171661377
2017-10-23,7.099999904632568,7.050000190734863,7.070000171661377,7.079999923706055,3452699.0,7.079999923706055
2017-10-24,7.079999923706055,6.920000076293945,7.079999923706055,6.940000057220459,3600996.0,6.940000057220459
2017-10-25,7.050000190734863,6.929999828338623,6.940000057220459,7.03000020980835,3049428.0,7.03000020980835
2017-10-26,7.110000133514404,6.940000057220459,7.03000020980835,7.070000171661377,4635146.0,7.070000171661377
2017-10-27,7.099999904632568,6.940000057220459,7.059999942779541,6.980000019073486,3935414.0,6.980000019073486
2017-10-30,6.909999847412109,6.519999980926514,6.869999885559082,6.599999904632568,8040952.0,6.599999904632568
2017-10-31,6.659999847412109,6.570000171661377,6.599999904632568,6.659999847412109,3925169.0,6.659999847412109
2017-11-01,6.679999828338623,6.570000171661377,6.659999847412109,6.610000133514404,3234345.0,6.610000133514404
2017-11-02,6.610000133514404,6.369999885559082,6.610000133514404,6.389999866485596,6646211.0,6.389999866485596
2017-11-03,6.519999980926514,6.210000038146973,6.400000095367432,6.46999979019165,8359321.0,6.46999979019165
2017-11-06,6.820000171661377,6.369999885559082,6.409999847412109,6.730000019073486,10394088.0,6.730000019073486
2017-11-07,6.690000057220459,6.579999923706055,6.670000076293945,6.619999885559082,5560576.0,6.619999885559082
2017-11-08,6.679999828338623,6.570000171661377,6.590000152587891,6.630000114440918,4156244.0,6.630000114440918
2017-11-09,6.699999809265137,6.610000133514404,6.630000114440918,6.679999828338623,3891202.0,6.679999828338623
2017-11-10,6.670000076293945,6.559999942779541,6.659999847412109,6.579999923706055,3568820.0,6.579999923706055
2017-11-13,6.570000171661377,6.460000038146973,6.539999961853027,6.5,3264664.0,6.5
2017-11-14,6.579999923706055,6.460000038146973,6.46999979019165,6.519999980926514,3640004.0,6.519999980926514
2017-11-15,6.53000020980835,6.320000171661377,6.460000038146973,6.349999904632568,3289938.0,6.349999904632568
2017-11-16,6.380000114440918,6.269999980926514,6.349999904632568,6.369999885559082,2970601.0,6.369999885559082
2017-11-17,6.389999866485596,6.0,6.389999866485596,6.110000133514404,7172281.0,6.110000133514404
2017-11-20,6.199999809265137,5.730000019073486,6.079999923706055,6.159999847412109,7084514.0,6.159999847412109
2017-11-21,6.300000190734863,6.019999980926514,6.079999923706055,6.179999828338623,5905538.0,6.179999828338623
2017-11-22,6.190000057220459,6.019999980926514,6.190000057220459,6.059999942779541,3607760.0,6.059999942779541
2017-11-23,6.230000019073486,6.010000228881836,6.059999942779541,6.039999961853027,7959749.0,6.039999961853027
2017-11-24,6.119999885559082,5.949999809265137,6.019999980926514,6.03000020980835,3576096.0,6.03000020980835
2017-11-27,6.070000171661377,5.849999904632568,6.010000228881836,5.869999885559082,4148604.0,5.869999885559082
2017-11-28,5.920000076293945,5.800000190734863,5.869999885559082,5.909999847412109,3661850.0,5.909999847412109
2017-11-29,5.949999809265137,5.809999942779541,5.860000133514404,5.940000057220459,4590043.0,5.940000057220459
2017-11-30,5.989999771118164,5.889999866485596,5.920000076293945,5.940000057220459,3935556.0,5.940000057220459
2017-12-01,6.179999828338623,5.880000114440918,5.96999979019165,6.019999980926514,8999793.0,6.019999980926514
2017-12-04,6.139999866485596,5.75,6.059999942779541,5.760000228881836,8630638.0,5.760000228881836
2017-12-05,5.78000020980835,5.510000228881836,5.730000019073486,5.699999809265137,8972132.0,5.699999809265137
2017-12-06,5.929999828338623,5.599999904632568,5.639999866485596,5.78000020980835,8940100.0,5.78000020980835
2017-12-07,5.849999904632568,5.630000114440918,5.800000190734863,5.639999866485596,5010302.0,5.639999866485596
2017-12-08,5.75,5.619999885559082,5.650000095367432,5.730000019073486,3969274.0,5.730000019073486
2017-12-11,5.809999942779541,5.710000038146973,5.730000019073486,5.760000228881836,2823074.0,5.760000228881836
2017-12-12,5.769999980926514,5.570000171661377,5.760000228881836,5.590000152587891,3732800.0,5.590000152587891
2017-12-13,5.679999828338623,5.550000190734863,5.590000152587891,5.670000076293945,2472762.0,5.670000076293945
2017-12-14,5.710000038146973,5.619999885559082,5.639999866485596,5.690000057220459,2888543.0,5.690000057220459
2017-12-15,5.71999979019165,5.599999904632568,5.659999847412109,5.679999828338623,3042666.0,5.679999828338623
2017-12-18,5.699999809265137,5.590000152587891,5.679999828338623,5.610000133514404,2777098.0,5.610000133514404
2017-12-19,5.699999809265137,5.599999904632568,5.639999866485596,5.690000057220459,3121815.0,5.690000057220459
2017-12-20,5.730000019073486,5.570000171661377,5.710000038146973,5.579999923706055,2984300.0,5.579999923706055
2017-12-21,5.630000114440918,5.389999866485596,5.539999961853027,5.449999809265137,3933207.0,5.449999809265137
2017-12-22,5.510000228881836,5.389999866485596,5.449999809265137,5.389999866485596,3128016.0,5.389999866485596
2017-12-25,5.440000057220459,5.179999828338623,5.400000095367432,5.190000057220459,5127139.0,5.190000057220459
2017-12-26,5.28000020980835,5.150000095367432,5.179999828338623,5.260000228881836,3030842.0,5.260000228881836
2017-12-27,5.320000171661377,5.239999771118164,5.269999980926514,5.260000228881836,3798100.0,5.260000228881836
2017-12-28,5.550000190734863,5.190000057220459,5.239999771118164,5.420000076293945,7513384.0,5.420000076293945
2017-12-29,5.440000057220459,5.260000228881836,5.369999885559082,5.400000095367432,4912238.0,5.400000095367432
2018-01-02,5.489999771118164,5.329999923706055,5.400000095367432,5.46999979019165,3722765.0,5.46999979019165
2018-01-03,5.579999923706055,5.440000057220459,5.480000019073486,5.559999942779541,4402271.0,5.559999942779541
2018-01-04,5.679999828338623,5.53000020980835,5.570000171661377,5.559999942779541,4390044.0,5.559999942779541
2018-01-05,5.590000152587891,5.489999771118164,5.510000228881836,5.579999923706055,3510363.0,5.579999923706055
2018-01-08,5.599999904632568,5.53000020980835,5.559999942779541,5.590000152587891,3916463.0,5.590000152587891
2018-01-09,5.730000019073486,5.46999979019165,5.579999923706055,5.610000133514404,6078250.0,5.610000133514404
2018-01-10,5.610000133514404,5.610000133514404,5.610000133514404,5.610000133514404,0.0,5.610000133514404
2018-01-11,6.179999828338623,5.940000057220459,6.170000076293945,6.059999942779541,24665934.0,6.059999942779541
2018-01-12,6.03000020980835,5.809999942779541,5.960000038146973,5.820000171661377,13311676.0,5.820000171661377
2018-01-15,5.860000133514404,5.349999904632568,5.820000171661377,5.409999847412109,10451501.0,5.409999847412109
2018-01-16,5.46999979019165,5.349999904632568,5.360000133514404,5.400000095367432,6350793.0,5.400000095367432
2018-01-17,5.440000057220459,5.28000020980835,5.400000095367432,5.429999828338623,6787091.0,5.429999828338623
2018-01-18,5.510000228881836,5.369999885559082,5.449999809265137,5.429999828338623,5745603.0,5.429999828338623
2018-01-19,5.449999809265137,5.349999904632568,5.389999866485596,5.360000133514404,4106050.0,5.360000133514404
2018-01-22,5.440000057220459,5.300000190734863,5.360000133514404,5.400000095367432,3246627.0,5.400000095367432
2018-01-23,5.480000019073486,5.360000133514404,5.400000095367432,5.429999828338623,3326779.0,5.429999828338623
2018-01-24,5.460000038146973,5.380000114440918,5.409999847412109,5.440000057220459,3353328.0,5.440000057220459
2018-01-25,5.510000228881836,5.409999847412109,5.429999828338623,5.46999979019165,4721731.0,5.46999979019165
2018-01-26,5.460000038146973,5.400000095367432,5.429999828338623,5.400000095367432,3235968.0,5.400000095367432
2018-01-29,5.349999904632568,5.190000057220459,5.349999904632568,5.239999771118164,5611736.0,5.239999771118164
2018-01-30,5.260000228881836,5.179999828338623,5.210000038146973,5.210000038146973,2547246.0,5.210000038146973
2018-01-31,5.210000038146973,5.210000038146973,5.210000038146973,5.210000038146973,0.0,5.210000038146973
2018-02-01,4.429999828338623,4.21999979019165,4.21999979019165,4.260000228881836,19841848.0,4.260000228881836
2018-02-02,4.340000152587891,4.110000133514404,4.159999847412109,4.21999979019165,6777551.0,4.21999979019165
2018-02-05,4.420000076293945,4.130000114440918,4.159999847412109,4.389999866485596,6774122.0,4.389999866485596
2018-02-06,4.349999904632568,4.150000095367432,4.300000190734863,4.159999847412109,4913800.0,4.159999847412109
2018-02-07,4.289999961853027,4.139999866485596,4.260000228881836,4.230000019073486,4522700.0,4.230000019073486
2018-02-08,4.360000133514404,4.21999979019165,4.21999979019165,4.349999904632568,4061700.0,4.349999904632568
2018-02-09,4.289999961853027,4.159999847412109,4.210000038146973,4.210000038146973,4570154.0,4.210000038146973
2018-02-12,4.360000133514404,4.210000038146973,4.210000038146973,4.309999942779541,3583289.0,4.309999942779541
2018-02-13,4.369999885559082,4.230000019073486,4.28000020980835,4.269999980926514,3495740.0,4.269999980926514
2018-02-14,4.289999961853027,4.210000038146973,4.269999980926514,4.28000020980835,1818140.0,4.28000020980835
2018-02-22,4.429999828338623,4.260000228881836,4.289999961853027,4.349999904632568,3420313.0,4.349999904632568
2018-02-23,4.349999904632568,4.349999904632568,4.349999904632568,4.349999904632568,0.0,4.349999904632568
2018-02-26,5.0,4.809999942779541,5.0,4.960000038146973,20021988.0,4.960000038146973
2018-02-27,4.889999866485596,4.769999980926514,4.880000114440918,4.800000190734863,10251713.0,4.800000190734863
2018-02-28,4.789999961853027,4.599999904632568,4.75,4.78000020980835,9468698.0,4.78000020980835
2018-03-01,4.769999980926514,4.650000095367432,4.670000076293945,4.739999771118164,5658653.0,4.739999771118164
2018-03-02,4.960000038146973,4.679999828338623,4.730000019073486,4.800000190734863,9446265.0,4.800000190734863
2018-03-05,4.78000020980835,4.650000095367432,4.769999980926514,4.71999979019165,5931699.0,4.71999979019165
2018-03-06,4.78000020980835,4.630000114440918,4.690000057220459,4.739999771118164,5607878.0,4.739999771118164
2018-03-07,4.75,4.659999847412109,4.739999771118164,4.679999828338623,3822420.0,4.679999828338623
2018-03-08,4.739999771118164,4.639999866485596,4.670000076293945,4.699999809265137,4355656.0,4.699999809265137
2018-03-09,4.800000190734863,4.659999847412109,4.710000038146973,4.789999961853027,7759969.0,4.789999961853027
2018-03-12,4.980000019073486,4.730000019073486,4.739999771118164,4.880000114440918,11154181.0,4.880000114440918
2018-03-13,4.980000019073486,4.800000190734863,4.869999885559082,4.96999979019165,10324016.0,4.96999979019165
2018-03-14,5.150000095367432,4.800000190734863,4.929999828338623,4.860000133514404,14738604.0,4.860000133514404
2018-03-15,4.840000152587891,4.659999847412109,4.789999961853027,4.730000019073486,7727363.0,4.730000019073486
2018-03-16,4.78000020980835,4.690000057220459,4.730000019073486,4.71999979019165,4639725.0,4.71999979019165
2018-03-19,4.760000228881836,4.679999828338623,4.71999979019165,4.699999809265137,3416850.0,4.699999809265137
2018-03-20,4.789999961853027,4.570000171661377,4.670000076293945,4.71999979019165,3683515.0,4.71999979019165
2018-03-21,4.78000020980835,4.679999828338623,4.71999979019165,4.699999809265137,3675498.0,4.699999809265137
2018-03-22,4.730000019073486,4.670000076293945,4.690000057220459,4.730000019073486,3267003.0,4.730000019073486
2018-03-23,4.630000114440918,4.269999980926514,4.579999923706055,4.369999885559082,8127540.0,4.369999885559082
2018-03-26,4.440000057220459,4.210000038146973,4.300000190734863,4.440000057220459,4524976.0,4.440000057220459
2018-03-27,4.539999961853027,4.389999866485596,4.420000076293945,4.5,6095518.0,4.5
2018-03-28,4.489999771118164,4.349999904632568,4.440000057220459,4.400000095367432,5036572.0,4.400000095367432
2018-03-29,4.480000019073486,4.400000095367432,4.400000095367432,4.460000038146973,4550000.0,4.460000038146973
2018-03-30,4.510000228881836,4.429999828338623,4.449999809265137,4.449999809265137,4006232.0,4.449999809265137
2018-04-02,4.480000019073486,4.400000095367432,4.449999809265137,4.429999828338623,3978697.0,4.429999828338623
2018-04-03,4.360000133514404,4.289999961853027,4.360000133514404,4.340000152587891,4629311.0,4.340000152587891
2018-04-04,4.400000095367432,4.28000020980835,4.349999904632568,4.289999961853027,3079837.0,4.289999961853027
2018-04-09,4.300000190734863,4.199999809265137,4.199999809265137,4.239999771118164,4928400.0,4.239999771118164
2018-04-10,4.309999942779541,4.239999771118164,4.239999771118164,4.309999942779541,3737022.0,4.309999942779541
2018-04-11,4.340000152587891,4.260000228881836,4.28000020980835,4.320000171661377,3518234.0,4.320000171661377
2018-04-12,4.75,4.349999904632568,4.349999904632568,4.460000038146973,14327590.0,4.460000038146973
2018-04-13,4.429999828338623,4.349999904632568,4.360000133514404,4.369999885559082,6623429.0,4.369999885559082
2018-04-16,4.320000171661377,4.210000038146973,4.320000171661377,4.210000038146973,4715686.0,4.210000038146973
2018-04-17,4.260000228881836,4.150000095367432,4.210000038146973,4.170000076293945,3295949.0,4.170000076293945
2018-04-18,4.21999979019165,4.099999904632568,4.170000076293945,4.210000038146973,2879285.0,4.210000038146973
2018-04-19,4.309999942779541,4.159999847412109,4.199999809265137,4.25,4128286.0,4.25
2018-04-20,4.25,4.099999904632568,4.25,4.130000114440918,4202537.0,4.130000114440918
2018-04-23,4.110000133514404,3.7200000286102295,4.110000133514404,3.7799999713897705,10722286.0,3.7799999713897705
2018-04-24,3.819999933242798,3.7200000286102295,3.75,3.809999942779541,5701373.0,3.809999942779541
2018-04-25,3.799999952316284,3.7200000286102295,3.799999952316284,3.7300000190734863,4218830.0,3.7300000190734863
2018-04-26,3.690000057220459,3.450000047683716,3.680000066757202,3.4600000381469727,8205195.0,3.4600000381469727
2018-04-27,3.5199999809265137,3.4000000953674316,3.4100000858306885,3.430000066757202,5236747.0,3.430000066757202
2018-05-02,3.430000066757202,3.430000066757202,3.430000066757202,3.430000066757202,0.0,3.430000066757202
2018-05-03,3.430000066757202,3.430000066757202,3.430000066757202,3.430000066757202,0.0,3.430000066757202
2018-05-04,3.3299999237060547,3.1600000858306885,3.1600000858306885,3.25,10349279.0,3.25
2018-05-07,3.4100000858306885,3.240000009536743,3.240000009536743,3.3499999046325684,7440851.0,3.3499999046325684
2018-05-08,3.4100000858306885,3.319999933242798,3.319999933242798,3.4100000858306885,3758791.0,3.4100000858306885
2018-05-09,3.4600000381469727,3.380000114440918,3.380000114440918,3.4200000762939453,2828104.0,3.4200000762939453
2018-05-10,3.4700000286102295,3.4000000953674316,3.430000066757202,3.430000066757202,2102144.0,3.430000066757202
2018-05-11,3.5,3.4200000762939453,3.4200000762939453,3.4600000381469727,2317866.0,3.4600000381469727
2018-05-14,3.4700000286102295,3.299999952316284,3.440000057220459,3.3399999141693115,3624809.0,3.3399999141693115
2018-05-15,3.390000104904175,3.309999942779541,3.3499999046325684,3.380000114440918,1538600.0,3.380000114440918
2018-05-16,3.4100000858306885,3.3399999141693115,3.359999895095825,3.359999895095825,1698083.0,3.359999895095825
2018-05-17,3.440000057220459,3.369999885559082,3.380000114440918,3.4100000858306885,3317552.0,3.4100000858306885
2018-05-18,3.4700000286102295,3.390000104904175,3.4000000953674316,3.4600000381469727,2851082.0,3.4600000381469727
2018-05-21,3.5399999618530273,3.440000057220459,3.4600000381469727,3.5199999809265137,3297400.0,3.5199999809265137
2018-05-22,3.559999942779541,3.490000009536743,3.5199999809265137,3.559999942779541,3113249.0,3.559999942779541
2018-05-23,3.5299999713897705,3.4100000858306885,3.5,3.4700000286102295,3536200.0,3.4700000286102295
2018-05-24,3.5,3.450000047683716,3.450000047683716,3.450000047683716,2671017.0,3.450000047683716
2018-05-25,3.5,3.390000104904175,3.440000057220459,3.4000000953674316,2184500.0,3.4000000953674316
2018-05-28,3.390000104904175,3.2300000190734863,3.390000104904175,3.25,3342788.0,3.25
2018-05-29,3.2699999809265137,3.0999999046325684,3.259999990463257,3.109999895095825,4340745.0,3.109999895095825
2018-05-30,3.119999885559082,2.950000047683716,3.0999999046325684,2.950000047683716,6516201.0,2.950000047683716
2018-05-31,3.0,2.950000047683716,2.950000047683716,2.9800000190734863,2931427.0,2.9800000190734863
2018-06-01,3.049999952316284,2.950000047683716,2.9800000190734863,3.009999990463257,3156423.0,3.009999990463257
2018-06-04,3.0199999809265137,2.930000066757202,2.990000009536743,2.9600000381469727,2551672.0,2.9600000381469727
2018-06-05,3.009999990463257,2.9600000381469727,2.9700000286102295,2.9800000190734863,2176900.0,2.9800000190734863
2018-06-06,3.009999990463257,2.9800000190734863,2.9800000190734863,3.0,1483711.0,3.0
2018-06-07,3.059999942779541,2.990000009536743,3.0,3.0,2027259.0,3.0
2018-06-08,3.0,2.8499999046325684,3.0,2.9100000858306885,3687198.0,2.9100000858306885
2018-06-11,2.9100000858306885,2.8499999046325684,2.9000000953674316,2.869999885559082,2015900.0,2.869999885559082
2018-06-12,2.9200000762939453,2.859999895095825,2.869999885559082,2.9000000953674316,2462600.0,2.9000000953674316
2018-06-13,2.890000104904175,2.7699999809265137,2.890000104904175,2.7799999713897705,3414134.0,2.7799999713897705
2018-06-14,2.9200000762939453,2.759999990463257,2.7799999713897705,2.809999942779541,3420455.0,2.809999942779541
2018-06-15,2.9200000762939453,2.7200000286102295,2.809999942779541,2.7300000190734863,3566295.0,2.7300000190734863
2018-06-19,2.819999933242798,2.5899999141693115,2.700000047683716,2.5899999141693115,3119000.0,2.5899999141693115
2018-06-20,2.5799999237060547,2.4600000381469727,2.5799999237060547,2.490000009536743,6888635.0,2.490000009536743
2018-06-21,2.549999952316284,2.4000000953674316,2.4800000190734863,2.4200000762939453,5034402.0,2.4200000762939453
2018-06-22,2.450000047683716,2.3399999141693115,2.4000000953674316,2.450000047683716,4573800.0,2.450000047683716
2018-06-25,2.4700000286102295,2.4100000858306885,2.4600000381469727,2.4100000858306885,2409900.0,2.4100000858306885
2018-06-26,2.5199999809265137,2.3399999141693115,2.359999895095825,2.4800000190734863,3331472.0,2.4800000190734863
2018-06-27,2.549999952316284,2.4700000286102295,2.4800000190734863,2.5,3468978.0,2.5
2018-06-28,2.549999952316284,2.440000057220459,2.4800000190734863,2.4700000286102295,2996248.0,2.4700000286102295
2018-06-29,2.549999952316284,2.4700000286102295,2.4700000286102295,2.5299999713897705,2866948.0,2.5299999713897705
2018-07-02,2.640000104904175,2.5199999809265137,2.5199999809265137,2.5399999618530273,3967904.0,2.5399999618530273
2018-07-03,2.5999999046325684,2.5399999618530273,2.559999942779541,2.569999933242798,2666536.0,2.569999933242798
2018-07-04,2.5899999141693115,2.509999990463257,2.5899999141693115,2.5199999809265137,1988100.0,2.5199999809265137
2018-07-05,2.5399999618530273,2.4100000858306885,2.5199999809265137,2.430000066757202,3165500.0,2.430000066757202
2018-07-06,2.490000009536743,2.3399999141693115,2.440000057220459,2.440000057220459,3777300.0,2.440000057220459
2018-07-09,2.5199999809265137,2.440000057220459,2.440000057220459,2.509999990463257,1710696.0,2.509999990463257
2018-07-10,2.5399999618530273,2.4800000190734863,2.490000009536743,2.5299999713897705,1869300.0,2.5299999713897705
2018-07-11,2.5,2.4000000953674316,2.5,2.4200000762939453,2748830.0,2.4200000762939453
2018-07-12,2.5299999713897705,2.4000000953674316,2.4000000953674316,2.5,2369180.0,2.5
2018-07-13,2.559999942779541,2.5,2.509999990463257,2.549999952316284,3052210.0,2.549999952316284
2018-07-16,2.5799999237060547,2.5399999618530273,2.549999952316284,2.559999942779541,1561278.0,2.559999942779541
2018-07-17,2.609999895095825,2.549999952316284,2.569999933242798,2.5799999237060547,1905920.0,2.5799999237060547
2018-07-18,2.619999885559082,2.559999942779541,2.569999933242798,2.569999933242798,2317703.0,2.569999933242798
2018-07-19,2.5799999237060547,2.509999990463257,2.569999933242798,2.5299999713897705,2151220.0,2.5299999713897705
2018-07-20,2.569999933242798,2.490000009536743,2.5199999809265137,2.559999942779541,1302636.0,2.559999942779541
2018-07-23,2.569999933242798,2.5199999809265137,2.5299999713897705,2.549999952316284,2246718.0,2.549999952316284
2018-07-24,2.5999999046325684,2.5399999618530273,2.549999952316284,2.5899999141693115,2622727.0,2.5899999141693115
2018-07-25,2.619999885559082,2.559999942779541,2.5999999046325684,2.5899999141693115,2074320.0,2.5899999141693115
2018-07-26,2.7100000381469727,2.5799999237060547,2.5799999237060547,2.680000066757202,3906700.0,2.680000066757202
2018-07-27,2.700000047683716,2.6500000953674316,2.6500000953674316,2.6500000953674316,2138700.0,2.6500000953674316
2018-07-30,2.6600000858306885,2.559999942779541,2.6500000953674316,2.5899999141693115,2056968.0,2.5899999141693115
2018-07-31,2.609999895095825,2.569999933242798,2.569999933242798,2.609999895095825,1339968.0,2.609999895095825
2018-08-01,2.6500000953674316,2.569999933242798,2.619999885559082,2.569999933242798,1623595.0,2.569999933242798
2018-08-02,2.5899999141693115,2.440000057220459,2.559999942779541,2.4800000190734863,2787306.0,2.4800000190734863
2018-08-03,2.5899999141693115,2.490000009536743,2.5299999713897705,2.5399999618530273,2795178.0,2.5399999618530273
2018-08-06,2.5399999618530273,2.4200000762939453,2.5,2.4600000381469727,1882275.0,2.4600000381469727
2018-08-07,2.5399999618530273,2.440000057220459,2.4800000190734863,2.5199999809265137,1322357.0,2.5199999809265137
2018-08-08,2.5899999141693115,2.5199999809265137,2.5299999713897705,2.549999952316284,1890728.0,2.549999952316284
2018-08-09,2.619999885559082,2.549999952316284,2.559999942779541,2.619999885559082,1784000.0,2.619999885559082
2018-08-10,2.6500000953674316,2.609999895095825,2.640000104904175,2.640000104904175,1479070.0,2.640000104904175
2018-08-13,2.7200000286102295,2.5899999141693115,2.630000114440918,2.700000047683716,2323421.0,2.700000047683716
2018-08-14,2.7899999618530273,2.6600000858306885,2.680000066757202,2.75,2333899.0,2.75
2018-08-15,2.7899999618530273,2.6500000953674316,2.740000009536743,2.6600000858306885,1942799.0,2.6600000858306885
2018-08-16,2.6700000762939453,2.5799999237060547,2.619999885559082,2.640000104904175,1714496.0,2.640000104904175
2018-08-17,2.7699999809265137,2.6700000762939453,2.7200000286102295,2.740000009536743,5557900.0,2.740000009536743
2018-08-20,2.799999952316284,2.6600000858306885,2.700000047683716,2.7699999809265137,3776600.0,2.7699999809265137
2018-08-21,2.7699999809265137,2.7699999809265137,2.7699999809265137,2.7699999809265137,0.0,2.7699999809265137
2018-08-22,3.0199999809265137,2.8299999237060547,2.9100000858306885,2.8399999141693115,7589629.0,2.8399999141693115
2018-08-23,2.859999895095825,2.799999952316284,2.8299999237060547,2.8299999237060547,2851100.0,2.8299999237060547
2018-08-24,2.940000057220459,2.799999952316284,2.799999952316284,2.880000114440918,2651202.0,2.880000114440918
2018-08-27,2.9800000190734863,2.859999895095825,2.890000104904175,2.930000066757202,3804843.0,2.930000066757202
2018-08-28,2.9200000762939453,2.880000114440918,2.9100000858306885,2.9000000953674316,1778296.0,2.9000000953674316
2018-08-29,2.9600000381469727,2.880000114440918,2.9000000953674316,2.9200000762939453,2025800.0,2.9200000762939453
2018-08-30,2.930000066757202,2.7699999809265137,2.9000000953674316,2.7699999809265137,4474302.0,2.7699999809265137
2018-08-31,2.7699999809265137,2.6700000762939453,2.7699999809265137,2.700000047683716,2883567.0,2.700000047683716
2018-09-03,2.7300000190734863,2.6500000953674316,2.6500000953674316,2.7200000286102295,1806799.0,2.7200000286102295
2018-09-04,2.7799999713897705,2.690000057220459,2.700000047683716,2.759999990463257,1357380.0,2.759999990463257
2018-09-05,2.819999933242798,2.7300000190734863,2.75,2.75,2462201.0,2.75
2018-09-06,2.799999952316284,2.7100000381469727,2.7100000381469727,2.7300000190734863,1086900.0,2.7300000190734863
2018-09-07,2.7899999618530273,2.7200000286102295,2.7300000190734863,2.75,1348078.0,2.75
2018-09-10,2.75,2.680000066757202,2.75,2.690000057220459,1320827.0,2.690000057220459
2018-09-11,2.740000009536743,2.6700000762939453,2.6700000762939453,2.700000047683716,1369889.0,2.700000047683716
2018-09-12,2.759999990463257,2.700000047683716,2.7100000381469727,2.7300000190734863,988385.0,2.7300000190734863
2018-09-13,2.7699999809265137,2.7200000286102295,2.75,2.75,878800.0,2.75
2018-09-14,2.799999952316284,2.7100000381469727,2.7300000190734863,2.759999990463257,1723253.0,2.759999990463257
2018-09-17,2.759999990463257,2.619999885559082,2.759999990463257,2.630000114440918,2634200.0,2.630000114440918
2018-09-18,2.680000066757202,2.609999895095825,2.6500000953674316,2.6700000762939453,1786390.0,2.6700000762939453
2018-09-19,2.7899999618530273,2.700000047683716,2.7100000381469727,2.7300000190734863,2429600.0,2.7300000190734863
2018-09-20,2.75,2.680000066757202,2.7300000190734863,2.7100000381469727,2181100.0,2.7100000381469727
2018-09-21,2.75,2.700000047683716,2.700000047683716,2.7300000190734863,1456300.0,2.7300000190734863
2018-09-25,2.740000009536743,2.700000047683716,2.7300000190734863,2.7200000286102295,1479000.0,2.7200000286102295
2018-09-26,2.759999990463257,2.7100000381469727,2.7300000190734863,2.740000009536743,1718877.0,2.740000009536743
2018-09-27,2.759999990463257,2.690000057220459,2.7300000190734863,2.690000057220459,1546010.0,2.690000057220459
2018-09-28,2.7699999809265137,2.690000057220459,2.7100000381469727,2.759999990463257,1418126.0,2.759999990463257
2018-10-08,2.7300000190734863,2.680000066757202,2.7100000381469727,2.700000047683716,1392750.0,2.700000047683716
2018-10-09,2.7300000190734863,2.700000047683716,2.700000047683716,2.7300000190734863,1550861.0,2.7300000190734863
2018-10-10,2.759999990463257,2.700000047683716,2.7100000381469727,2.7200000286102295,1357600.0,2.7200000286102295
2018-10-11,2.7200000286102295,2.7200000286102295,2.7200000286102295,2.7200000286102295,0.0,2.7200000286102295
2018-10-12,2.5799999237060547,2.450000047683716,2.5299999713897705,2.5,2966486.0,2.5
2018-10-15,2.5399999618530273,2.450000047683716,2.5,2.490000009536743,1837302.0,2.490000009536743
2018-10-16,2.5,2.380000114440918,2.4700000286102295,2.380000114440918,2457024.0,2.380000114440918
2018-10-17,2.430000066757202,2.2799999713897705,2.4000000953674316,2.380000114440918,1589500.0,2.380000114440918
2018-10-18,2.380000114440918,2.259999990463257,2.380000114440918,2.2699999809265137,3286900.0,2.2699999809265137
2018-10-19,2.319999933242798,2.200000047683716,2.2300000190734863,2.299999952316284,2764591.0,2.299999952316284
2018-10-22,2.299999952316284,2.299999952316284,2.299999952316284,2.299999952316284,0.0,2.299999952316284
2018-10-23,2.299999952316284,2.299999952316284,2.299999952316284,2.299999952316284,0.0,2.299999952316284
2018-10-24,2.569999933242798,2.4600000381469727,2.4600000381469727,2.549999952316284,3590812.0,2.549999952316284
2018-10-25,2.5799999237060547,2.4600000381469727,2.4800000190734863,2.559999942779541,2563004.0,2.559999942779541
2018-10-26,2.690000057220459,2.5799999237060547,2.5899999141693115,2.6500000953674316,3583145.0,2.6500000953674316
2018-10-29,2.7100000381469727,2.630000114440918,2.630000114440918,2.6600000858306885,1814423.0,2.6600000858306885
2018-10-30,2.7200000286102295,2.549999952316284,2.609999895095825,2.700000047683716,3348408.0,2.700000047683716
2018-10-31,2.700000047683716,2.700000047683716,2.700000047683716,2.700000047683716,0.0,2.700000047683716
2018-11-01,2.9000000953674316,2.7699999809265137,2.890000104904175,2.7699999809265137,4305301.0,2.7699999809265137
2018-11-02,2.859999895095825,2.7699999809265137,2.7699999809265137,2.8399999141693115,3789814.0,2.8399999141693115
2018-11-05,2.9800000190734863,2.8499999046325684,2.869999885559082,2.930000066757202,6907020.0,2.930000066757202
2018-11-06,2.9000000953674316,2.7899999618530273,2.869999885559082,2.880000114440918,4222388.0,2.880000114440918
2018-11-07,2.9800000190734863,2.8399999141693115,2.880000114440918,2.869999885559082,3663741.0,2.869999885559082
2018-11-08,2.9700000286102295,2.8499999046325684,2.880000114440918,2.940000057220459,5425930.0,2.940000057220459
2018-11-09,3.0199999809265137,2.890000104904175,2.9100000858306885,2.950000047683716,5183013.0,2.950000047683716
2018-11-12,3.0999999046325684,2.930000066757202,2.9800000190734863,3.0999999046325684,6557875.0,3.0999999046325684
2018-11-13,3.259999990463257,3.069999933242798,3.0999999046325684,3.2300000190734863,10975233.0,3.2300000190734863
2018-11-14,3.3499999046325684,3.069999933242798,3.2300000190734863,3.0999999046325684,10863610.0,3.0999999046325684
2018-11-15,3.140000104904175,3.0,3.069999933242798,3.0399999618530273,7615974.0,3.0399999618530273
2018-11-16,3.140000104904175,3.009999990463257,3.059999942779541,3.140000104904175,5449363.0,3.140000104904175
2018-11-19,3.119999885559082,3.0299999713897705,3.069999933242798,3.0799999237060547,4353600.0,3.0799999237060547
2018-11-20,3.180000066757202,3.0299999713897705,3.059999942779541,3.0799999237060547,6102591.0,3.0799999237060547
2018-11-21,3.119999885559082,3.0399999618530273,3.0399999618530273,3.119999885559082,3092506.0,3.119999885559082
2018-11-22,3.200000047683716,3.109999895095825,3.109999895095825,3.1700000762939453,4550345.0,3.1700000762939453
2018-11-23,3.2300000190734863,3.009999990463257,3.200000047683716,3.009999990463257,7894277.0,3.009999990463257
2018-11-26,3.009999990463257,2.869999885559082,2.990000009536743,2.890000104904175,4421700.0,2.890000104904175
2018-11-27,2.9700000286102295,2.9100000858306885,2.950000047683716,2.940000057220459,2911100.0,2.940000057220459
2018-11-28,2.990000009536743,2.9200000762939453,2.9200000762939453,2.950000047683716,2666533.0,2.950000047683716
2018-11-29,2.990000009536743,2.890000104904175,2.990000009536743,2.9100000858306885,2399532.0,2.9100000858306885
2018-11-30,2.940000057220459,2.8499999046325684,2.9100000858306885,2.890000104904175,2490818.0,2.890000104904175
2018-12-03,2.890000104904175,2.890000104904175,2.890000104904175,2.890000104904175,0.0,2.890000104904175
2018-12-04,3.119999885559082,3.0199999809265137,3.0199999809265137,3.109999895095825,4781764.0,3.109999895095825
2018-12-05,3.130000114440918,3.0299999713897705,3.049999952316284,3.109999895095825,3791364.0,3.109999895095825
2018-12-06,3.2699999809265137,3.049999952316284,3.0899999141693115,3.119999885559082,5510292.0,3.119999885559082
2018-12-07,3.140000104904175,3.059999942779541,3.119999885559082,3.130000114440918,3179299.0,3.130000114440918
2018-12-10,3.240000009536743,3.069999933242798,3.0999999046325684,3.200000047683716,4406735.0,3.200000047683716
2018-12-11,3.2899999618530273,3.140000104904175,3.190000057220459,3.1500000953674316,4957795.0,3.1500000953674316
2018-12-12,3.190000057220459,3.0999999046325684,3.140000104904175,3.109999895095825,3145700.0,3.109999895095825
2018-12-13,3.1500000953674316,3.0799999237060547,3.109999895095825,3.0899999141693115,3834923.0,3.0899999141693115
2018-12-14,3.140000104904175,3.0399999618530273,3.0799999237060547,3.059999942779541,3681595.0,3.059999942779541
2018-12-17,3.119999885559082,3.0399999618530273,3.0399999618530273,3.069999933242798,2170400.0,3.069999933242798
2018-12-18,3.130000114440918,3.049999952316284,3.069999933242798,3.0999999046325684,2683919.0,3.0999999046325684
2018-12-19,3.2200000286102295,3.0899999141693115,3.119999885559082,3.180000066757202,3929500.0,3.180000066757202
2018-12-20,3.190000057220459,3.140000104904175,3.1700000762939453,3.1500000953674316,2533519.0,3.1500000953674316
2018-12-21,3.2200000286102295,3.0999999046325684,3.1500000953674316,3.119999885559082,3627000.0,3.119999885559082
2018-12-24,3.119999885559082,3.0199999809265137,3.0799999237060547,3.0399999618530273,3120922.0,3.0399999618530273
2018-12-25,3.0199999809265137,2.890000104904175,3.0,2.9600000381469727,3743419.0,2.9600000381469727
2018-12-26,3.0399999618530273,2.9200000762939453,2.9600000381469727,3.0199999809265137,1830427.0,3.0199999809265137
2018-12-27,3.069999933242798,2.9800000190734863,3.059999942779541,2.990000009536743,2458031.0,2.990000009536743
2018-12-28,2.990000009536743,2.990000009536743,2.990000009536743,2.990000009536743,0.0,2.990000009536743
2019-01-02,2.990000009536743,2.990000009536743,2.990000009536743,2.990000009536743,0.0,2.990000009536743
2019-01-03,3.4000000953674316,3.2699999809265137,3.299999952316284,3.380000114440918,14853353.0,3.380000114440918
2019-01-04,3.4700000286102295,3.3299999237060547,3.369999885559082,3.4700000286102295,7306956.0,3.4700000286102295
2019-01-07,3.569999933242798,3.440000057220459,3.369999885559082,3.5299999713897705,5892205.0,3.5299999713897705
2019-01-08,3.7100000381469727,3.5,3.5,3.7100000381469727,6230414.0,3.7100000381469727
2019-01-09,3.809999942779541,3.5199999809265137,3.7699999809265137,3.5399999618530273,11860833.0,3.5399999618530273
2019-01-10,3.5999999046325684,3.509999990463257,3.5199999809265137,3.5899999141693115,4688608.0,3.5899999141693115
2019-01-11,3.75,3.549999952316284,3.5799999237060547,3.740000009536743,6577632.0,3.740000009536743
2019-01-14,3.7899999618530273,3.6700000762939453,3.7300000190734863,3.690000057220459,5313082.0,3.690000057220459
2019-01-15,3.700000047683716,3.619999885559082,3.690000057220459,3.6600000858306885,3608100.0,3.6600000858306885
2019-01-16,3.759999990463257,3.640000104904175,3.6500000953674316,3.680000066757202,3152407.0,3.680000066757202
2019-01-17,3.609999895095825,3.5,3.5999999046325684,3.5,10023682.0,3.5
2019-01-18,3.5399999618530273,3.490000009536743,3.5,3.5299999713897705,3439601.0,3.5299999713897705
2019-01-21,3.5799999237060547,3.5,3.5399999618530273,3.559999942779541,2734388.0,3.559999942779541
2019-01-22,3.569999933242798,3.5,3.559999942779541,3.5299999713897705,1823700.0,3.5299999713897705
2019-01-23,3.569999933242798,3.490000009536743,3.5,3.549999952316284,1701775.0,3.549999952316284
2019-01-24,3.630000114440918,3.5199999809265137,3.549999952316284,3.5899999141693115,2813250.0,3.5899999141693115
2019-01-25,3.5999999046325684,3.5,3.5999999046325684,3.5399999618530273,2833300.0,3.5399999618530273
2019-01-28,3.640000104904175,3.559999942779541,3.619999885559082,3.5899999141693115,3888500.0,3.5899999141693115
2019-01-29,3.609999895095825,3.4100000858306885,3.5799999237060547,3.4100000858306885,5935500.0,3.4100000858306885
2019-01-30,3.450000047683716,3.3499999046325684,3.390000104904175,3.390000104904175,2474000.0,3.390000104904175
2019-01-31,3.4200000762939453,3.2300000190734863,3.380000114440918,3.25,4957620.0,3.25
2019-02-01,3.309999942779541,3.200000047683716,3.2100000381469727,3.259999990463257,7414653.0,3.259999990463257
2019-02-11,3.359999895095825,3.2200000286102295,3.25,3.3499999046325684,3137274.0,3.3499999046325684
2019-02-12,3.450000047683716,3.3499999046325684,3.3499999046325684,3.440000057220459,5152664.0,3.440000057220459
2019-02-13,3.4600000381469727,3.4100000858306885,3.440000057220459,3.450000047683716,3996593.0,3.450000047683716
2019-02-14,3.4700000286102295,3.380000114440918,3.450000047683716,3.430000066757202,2571469.0,3.430000066757202
2019-02-15,3.490000009536743,3.4000000953674316,3.430000066757202,3.450000047683716,3781700.0,3.450000047683716
2019-02-18,3.569999933242798,3.450000047683716,3.450000047683716,3.549999952316284,4277591.0,3.549999952316284
2019-02-19,3.5799999237060547,3.490000009536743,3.5399999618530273,3.549999952316284,3754356.0,3.549999952316284
2019-02-20,3.6700000762939453,3.5299999713897705,3.559999942779541,3.619999885559082,6297733.0,3.619999885559082
2019-02-21,3.690000057220459,3.569999933242798,3.630000114440918,3.5899999141693115,4494376.0,3.5899999141693115
2019-02-22,3.640000104904175,3.569999933242798,3.5799999237060547,3.640000104904175,2615800.0,3.640000104904175
2019-02-25,3.740000009536743,3.619999885559082,3.6500000953674316,3.740000009536743,6400243.0,3.740000009536743
2019-02-26,3.809999942779541,3.680000066757202,3.7300000190734863,3.7300000190734863,6456714.0,3.7300000190734863
2019-02-27,3.8399999141693115,3.690000057220459,3.7100000381469727,3.7300000190734863,8869501.0,3.7300000190734863
2019-02-28,3.7799999713897705,3.7300000190734863,3.740000009536743,3.7799999713897705,4397573.0,3.7799999713897705
2019-03-01,3.890000104904175,3.7699999809265137,3.799999952316284,3.890000104904175,6304658.0,3.890000104904175
2019-03-04,3.9800000190734863,3.8399999141693115,3.930000066757202,3.890000104904175,7369632.0,3.890000104904175
2019-03-05,3.930000066757202,3.8499999046325684,3.869999885559082,3.9200000762939453,4725559.0,3.9200000762939453
2019-03-06,4.050000190734863,3.869999885559082,3.940000057220459,4.019999980926514,8405208.0,4.019999980926514
2019-03-07,4.199999809265137,4.03000020980835,4.03000020980835,4.190000057220459,8932685.0,4.190000057220459
2019-03-08,4.130000114440918,3.9800000190734863,4.119999885559082,3.9800000190734863,11052586.0,3.9800000190734863
2019-03-11,4.099999904632568,3.9100000858306885,3.9200000762939453,4.079999923706055,5672846.0,4.079999923706055
2019-03-12,4.210000038146973,4.03000020980835,4.090000152587891,4.090000152587891,7017521.0,4.090000152587891
2019-03-13,4.159999847412109,4.059999942779541,4.079999923706055,4.110000133514404,6663231.0,4.110000133514404
2019-03-14,4.170000076293945,3.9200000762939453,4.090000152587891,4.03000020980835,7519614.0,4.03000020980835
2019-03-15,4.190000057220459,4.019999980926514,4.019999980926514,4.190000057220459,7585177.0,4.190000057220459
2019-03-18,4.440000057220459,4.25,4.340000152587891,4.380000114440918,11319746.0,4.380000114440918
2019-03-19,4.599999904632568,4.329999923706055,4.349999904632568,4.599999904632568,14284352.0,4.599999904632568
2019-03-20,4.599999904632568,4.599999904632568,4.599999904632568,4.599999904632568,0.0,4.599999904632568
2019-03-21,4.599999904632568,4.599999904632568,4.599999904632568,4.599999904632568,0.0,4.599999904632568
2019-03-22,4.340000152587891,4.079999923706055,4.110000133514404,4.300000190734863,19462108.0,4.300000190734863
2019-03-25,4.28000020980835,4.130000114440918,4.179999828338623,4.21999979019165,9272323.0,4.21999979019165
2019-03-26,4.320000171661377,4.070000171661377,4.21999979019165,4.090000152587891,9923207.0,4.090000152587891
2019-03-27,4.090000152587891,4.090000152587891,4.090000152587891,4.090000152587891,0.0,4.090000152587891
2019-03-28,3.990000009536743,3.890000104904175,3.890000104904175,3.890000104904175,8672343.0,3.890000104904175
2019-03-29,3.890000104904175,3.700000047683716,3.8399999141693115,3.8299999237060547,10440879.0,3.8299999237060547
2019-04-01,3.930000066757202,3.7799999713897705,3.8299999237060547,3.9100000858306885,8553614.0,3.9100000858306885
2019-04-02,3.990000009536743,3.9000000953674316,3.9100000858306885,3.9600000381469727,7839032.0,3.9600000381469727
2019-04-03,4.110000133514404,3.940000057220459,3.9600000381469727,4.059999942779541,7164554.0,4.059999942779541
2019-04-04,4.110000133514404,3.950000047683716,4.059999942779541,4.010000228881836,7927937.0,4.010000228881836
2019-04-08,4.019999980926514,3.819999933242798,4.010000228881836,3.930000066757202,7604786.0,3.930000066757202
2019-04-09,3.9600000381469727,3.9000000953674316,3.9200000762939453,3.940000057220459,3931363.0,3.940000057220459
2019-04-10,3.9800000190734863,3.880000114440918,3.940000057220459,3.9800000190734863,4273731.0,3.9800000190734863
2019-04-11,3.990000009536743,3.880000114440918,3.990000009536743,3.880000114440918,5548600.0,3.880000114440918
2019-04-12,3.9200000762939453,3.859999895095825,3.880000114440918,3.9100000858306885,4457300.0,3.9100000858306885
2019-04-15,3.940000057220459,3.8499999046325684,3.940000057220459,3.8499999046325684,6223900.0,3.8499999046325684
2019-04-16,3.930000066757202,3.819999933242798,3.8499999046325684,3.9100000858306885,6475551.0,3.9100000858306885
2019-04-17,4.039999961853027,3.9100000858306885,3.9100000858306885,4.010000228881836,8757816.0,4.010000228881836
2019-04-18,4.199999809265137,3.9800000190734863,4.010000228881836,4.03000020980835,9654979.0,4.03000020980835
2019-04-19,4.150000095367432,3.9700000286102295,4.0,4.119999885559082,7142888.0,4.119999885559082
2019-04-22,4.119999885559082,3.9700000286102295,4.119999885559082,3.990000009536743,6773160.0,3.990000009536743
2019-04-23,3.9800000190734863,3.7899999618530273,3.930000066757202,3.799999952316284,7297628.0,3.799999952316284
2019-04-24,3.8399999141693115,3.6700000762939453,3.819999933242798,3.7799999713897705,5269918.0,3.7799999713897705
2019-04-25,3.8299999237060547,3.609999895095825,3.75,3.609999895095825,5681555.0,3.609999895095825
2019-04-26,3.640000104904175,3.4800000190734863,3.619999885559082,3.4800000190734863,5158234.0,3.4800000190734863
2019-05-06,3.4600000381469727,3.4600000381469727,3.4600000381469727,3.4600000381469727,0.0,3.4600000381469727
2019-05-07,3.299999952316284,3.180000066757202,3.259999990463257,3.2300000190734863,4344253.0,3.2300000190734863
2019-05-08,3.2799999713897705,3.1500000953674316,3.200000047683716,3.2300000190734863,3418143.0,3.2300000190734863
2019-05-09,3.25,3.1700000762939453,3.190000057220459,3.200000047683716,2505643.0,3.200000047683716
2019-05-10,3.299999952316284,3.190000057220459,3.190000057220459,3.2799999713897705,3917930.0,3.2799999713897705
2019-05-13,3.3399999141693115,3.2200000286102295,3.240000009536743,3.25,3075300.0,3.25
2019-05-14,3.259999990463257,3.190000057220459,3.2100000381469727,3.190000057220459,2645500.0,3.190000057220459
2019-05-15,3.259999990463257,3.200000047683716,3.2200000286102295,3.240000009536743,3075000.0,3.240000009536743
2019-05-16,3.4000000953674316,3.2300000190734863,3.240000009536743,3.4000000953674316,7861966.0,3.4000000953674316
2019-05-17,3.4200000762939453,3.2300000190734863,3.4200000762939453,3.2300000190734863,6958100.0,3.2300000190734863
2019-05-20,3.1500000953674316,3.069999933242798,3.1500000953674316,3.0899999141693115,4808386.0,3.0899999141693115
2019-05-21,3.240000009536743,3.059999942779541,3.069999933242798,3.240000009536743,5568226.0,3.240000009536743
2019-05-22,3.25,3.0899999141693115,3.2200000286102295,3.0999999046325684,6157552.0,3.0999999046325684
2019-05-23,3.119999885559082,3.0,3.0799999237060547,3.0399999618530273,4271172.0,3.0399999618530273
2019-05-24,3.0799999237060547,3.0,3.0399999618530273,3.0,3350501.0,3.0
2019-05-27,3.0799999237060547,2.9700000286102295,2.9800000190734863,3.059999942779541,3005552.0,3.059999942779541
2019-05-28,3.119999885559082,3.0399999618530273,3.059999942779541,3.069999933242798,3755368.0,3.069999933242798
2019-05-29,3.2200000286102295,3.0999999046325684,3.119999885559082,3.180000066757202,7016462.0,3.180000066757202
2019-05-30,3.1700000762939453,3.0899999141693115,3.130000114440918,3.119999885559082,3614595.0,3.119999885559082
2019-05-31,3.2699999809265137,3.0999999046325684,3.0999999046325684,3.2699999809265137,5119595.0,3.2699999809265137
2019-06-03,3.2699999809265137,3.1700000762939453,3.25,3.190000057220459,3527500.0,3.190000057220459
2019-06-04,3.2100000381469727,3.0299999713897705,3.190000057220459,3.069999933242798,3862931.0,3.069999933242798
2019-06-05,3.130000114440918,3.049999952316284,3.0999999046325684,3.069999933242798,2151800.0,3.069999933242798
2019-06-06,3.109999895095825,3.0,3.049999952316284,3.0199999809265137,2310300.0,3.0199999809265137
2019-06-10,3.109999895095825,3.009999990463257,3.0299999713897705,3.059999942779541,2153380.0,3.059999942779541
2019-06-11,3.180000066757202,3.049999952316284,3.059999942779541,3.1600000858306885,3182100.0,3.1600000858306885
2019-06-12,3.319999933242798,3.190000057220459,3.2300000190734863,3.25,9704168.0,3.25
2019-06-13,3.380000114440918,3.119999885559082,3.1500000953674316,3.2899999618530273,7742696.0,3.2899999618530273
2019-06-14,3.319999933242798,3.130000114440918,3.2799999713897705,3.1500000953674316,5061695.0,3.1500000953674316
2019-06-17,3.180000066757202,3.0899999141693115,3.109999895095825,3.119999885559082,2163450.0,3.119999885559082
2019-06-18,3.140000104904175,3.069999933242798,3.0999999046325684,3.119999885559082,2054705.0,3.119999885559082
2019-06-19,3.190000057220459,3.140000104904175,3.1500000953674316,3.140000104904175,2639300.0,3.140000104904175
2019-06-20,3.1600000858306885,3.0799999237060547,3.140000104904175,3.140000104904175,3068594.0,3.140000104904175
2019-06-21,3.299999952316284,3.180000066757202,3.2799999713897705,3.2300000190734863,4833701.0,3.2300000190734863
2019-06-24,3.25,3.180000066757202,3.2300000190734863,3.2100000381469727,2790067.0,3.2100000381469727
2019-06-25,3.369999885559082,3.190000057220459,3.2100000381469727,3.369999885559082,6317338.0,3.369999885559082
2019-06-26,3.359999895095825,3.2699999809265137,3.299999952316284,3.319999933242798,4088871.0,3.319999933242798
2019-06-27,3.390000104904175,3.2899999618530273,3.390000104904175,3.2899999618530273,3039650.0,3.2899999618530273
2019-06-28,3.380000114440918,3.2699999809265137,3.299999952316284,3.2899999618530273,2274100.0,3.2899999618530273
2019-07-01,3.369999885559082,3.299999952316284,3.299999952316284,3.3399999141693115,2939360.0,3.3399999141693115
2019-07-02,3.4000000953674316,3.3299999237060547,3.3499999046325684,3.359999895095825,3123700.0,3.359999895095825
2019-07-03,3.359999895095825,3.2799999713897705,3.3399999141693115,3.2899999618530273,2156238.0,3.2899999618530273
2019-07-04,3.3399999141693115,3.240000009536743,3.309999942779541,3.2799999713897705,2250328.0,3.2799999713897705
2019-07-05,3.299999952316284,3.25,3.2899999618530273,3.2899999618530273,1466757.0,3.2899999618530273
2019-07-08,3.2799999713897705,3.1500000953674316,3.2699999809265137,3.1700000762939453,2214868.0,3.1700000762939453
2019-07-09,3.200000047683716,3.1500000953674316,3.1600000858306885,3.190000057220459,1225003.0,3.190000057220459
2019-07-10,3.200000047683716,3.1700000762939453,3.180000066757202,3.180000066757202,1157200.0,3.180000066757202
2019-07-11,3.25,3.1600000858306885,3.1600000858306885,3.190000057220459,986000.0,3.190000057220459
2019-07-12,3.3499999046325684,3.180000066757202,3.180000066757202,3.259999990463257,2344812.0,3.259999990463257
2019-07-15,3.2799999713897705,3.2100000381469727,3.2699999809265137,3.25,1582633.0,3.25
2019-07-16,3.2699999809265137,3.2300000190734863,3.259999990463257,3.25,1210501.0,3.25
2019-07-17,3.369999885559082,3.259999990463257,3.2799999713897705,3.2899999618530273,2795559.0,3.2899999618530273
2019-07-18,3.299999952316284,3.259999990463257,3.2899999618530273,3.2699999809265137,2493760.0,3.2699999809265137
2019-07-19,3.390000104904175,3.2799999713897705,3.2899999618530273,3.359999895095825,3888395.0,3.359999895095825
2019-07-22,3.450000047683716,3.2699999809265137,3.359999895095825,3.3299999237060547,3878345.0,3.3299999237060547
2019-07-23,3.490000009536743,3.3499999046325684,3.3499999046325684,3.4800000190734863,5572744.0,3.4800000190734863
2019-07-24,3.5299999713897705,3.4700000286102295,3.4800000190734863,3.490000009536743,4495650.0,3.490000009536743
2019-07-25,3.509999990463257,3.4800000190734863,3.5,3.490000009536743,2168800.0,3.490000009536743
2019-07-26,3.6600000858306885,3.4800000190734863,3.4800000190734863,3.6600000858306885,8099040.0,3.6600000858306885
2019-07-29,3.8399999141693115,3.6500000953674316,3.6600000858306885,3.8399999141693115,5549867.0,3.8399999141693115
2019-07-30,4.0,3.7899999618530273,3.950000047683716,3.8399999141693115,12743590.0,3.8399999141693115
2019-07-31,4.019999980926514,3.809999942779541,3.809999942779541,3.9200000762939453,7204922.0,3.9200000762939453
2019-08-01,4.0,3.8399999141693115,3.9100000858306885,3.8499999046325684,5401722.0,3.8499999046325684
2019-08-02,3.8499999046325684,3.700000047683716,3.700000047683716,3.75,5276006.0,3.75
2019-08-05,3.930000066757202,3.7200000286102295,3.759999990463257,3.869999885559082,4952913.0,3.869999885559082
2019-08-06,3.9700000286102295,3.7300000190734863,3.8299999237060547,3.859999895095825,4310509.0,3.859999895095825
2019-08-07,3.940000057220459,3.799999952316284,3.940000057220459,3.799999952316284,1830704.0,3.799999952316284
2019-08-08,3.859999895095825,3.609999895095825,3.809999942779541,3.6500000953674316,5170932.0,3.6500000953674316
2019-08-09,3.7200000286102295,3.609999895095825,3.690000057220459,3.6500000953674316,1924094.0,3.6500000953674316
2019-08-12,3.7100000381469727,3.619999885559082,3.619999885559082,3.700000047683716,1966600.0,3.700000047683716
2019-08-13,3.75,3.6600000858306885,3.700000047683716,3.6700000762939453,2069300.0,3.6700000762939453
2019-08-14,3.7300000190734863,3.6700000762939453,3.700000047683716,3.690000057220459,1289700.0,3.690000057220459
2019-08-15,3.75,3.5999999046325684,3.6700000762939453,3.7200000286102295,2025630.0,3.7200000286102295
2019-08-16,3.819999933242798,3.700000047683716,3.700000047683716,3.7899999618530273,2264104.0,3.7899999618530273
2019-08-19,3.9700000286102295,3.799999952316284,3.799999952316284,3.940000057220459,3094521.0,3.940000057220459
2019-08-20,4.019999980926514,3.9000000953674316,3.930000066757202,3.940000057220459,2538673.0,3.940000057220459
2019-08-21,3.9600000381469727,3.799999952316284,3.950000047683716,3.8299999237060547,3157644.0,3.8299999237060547
2019-08-22,3.9200000762939453,3.809999942779541,3.809999942779541,3.8299999237060547,1519712.0,3.8299999237060547
2019-08-23,3.880000114440918,3.8299999237060547,3.8299999237060547,3.8399999141693115,1007001.0,3.8399999141693115
2019-08-26,3.859999895095825,3.7699999809265137,3.8299999237060547,3.859999895095825,1268600.0,3.859999895095825
2019-08-27,3.9000000953674316,3.819999933242798,3.859999895095825,3.8499999046325684,1361302.0,3.8499999046325684
2019-08-28,3.859999895095825,3.799999952316284,3.8399999141693115,3.8499999046325684,1038200.0,3.8499999046325684
2019-08-29,3.859999895095825,3.7799999713897705,3.8499999046325684,3.7799999713897705,1447701.0,3.7799999713897705
2019-08-30,3.8299999237060547,3.630000114440918,3.799999952316284,3.6500000953674316,3311091.0,3.6500000953674316
2019-09-02,3.7100000381469727,3.5999999046325684,3.6500000953674316,3.680000066757202,1494571.0,3.680000066757202
2019-09-03,3.7100000381469727,3.6700000762939453,3.680000066757202,3.690000057220459,1196260.0,3.690000057220459
2019-09-04,3.7100000381469727,3.630000114440918,3.680000066757202,3.680000066757202,1225941.0,3.680000066757202
2019-09-05,3.759999990463257,3.690000057220459,3.700000047683716,3.700000047683716,2096612.0,3.700000047683716
2019-09-06,3.7200000286102295,3.630000114440918,3.7100000381469727,3.6600000858306885,1940686.0,3.6600000858306885
2019-09-09,3.7300000190734863,3.630000114440918,3.630000114440918,3.680000066757202,2218779.0,3.680000066757202
2019-09-10,3.700000047683716,3.619999885559082,3.6700000762939453,3.640000104904175,1931301.0,3.640000104904175
2019-09-11,3.680000066757202,3.5999999046325684,3.680000066757202,3.609999895095825,1936470.0,3.609999895095825
2019-09-12,3.6600000858306885,3.5999999046325684,3.609999895095825,3.6600000858306885,1457298.0,3.6600000858306885
2019-09-16,3.7200000286102295,3.6500000953674316,3.6500000953674316,3.6700000762939453,2457581.0,3.6700000762939453
2019-09-17,3.700000047683716,3.5999999046325684,3.690000057220459,3.619999885559082,1615347.0,3.619999885559082
2019-09-18,3.6500000953674316,3.609999895095825,3.619999885559082,3.630000114440918,808594.0,3.630000114440918
2019-09-19,3.640000104904175,3.5999999046325684,3.640000104904175,3.630000114440918,933295.0,3.630000114440918
2019-09-20,3.680000066757202,3.609999895095825,3.640000104904175,3.6500000953674316,1157554.0,3.6500000953674316
2019-09-23,3.6600000858306885,3.5299999713897705,3.6600000858306885,3.559999942779541,2260950.0,3.559999942779541
2019-09-24,3.5799999237060547,3.509999990463257,3.549999952316284,3.5199999809265137,1393700.0,3.5199999809265137
2019-09-25,3.5399999618530273,3.4100000858306885,3.5199999809265137,3.4100000858306885,1912600.0,3.4100000858306885
2019-09-26,3.490000009536743,3.4000000953674316,3.4200000762939453,3.4000000953674316,1539062.0,3.4000000953674316
2019-09-27,3.450000047683716,3.4000000953674316,3.4000000953674316,3.4100000858306885,630386.0,3.4100000858306885
2019-09-30,3.430000066757202,3.3399999141693115,3.4100000858306885,3.369999885559082,1377500.0,3.369999885559082
2019-10-08,3.4200000762939453,3.3299999237060547,3.359999895095825,3.369999885559082,800500.0,3.369999885559082
2019-10-09,3.4200000762939453,3.3399999141693115,3.3499999046325684,3.4200000762939453,565303.0,3.4200000762939453
2019-10-10,3.490000009536743,3.380000114440918,3.430000066757202,3.450000047683716,1577000.0,3.450000047683716
2019-10-11,3.4700000286102295,3.4200000762939453,3.450000047683716,3.450000047683716,890969.0,3.450000047683716
2019-10-14,3.5199999809265137,3.4600000381469727,3.4600000381469727,3.5,927569.0,3.5
2019-10-15,3.5399999618530273,3.4800000190734863,3.5199999809265137,3.5299999713897705,904517.0,3.5299999713897705
2019-10-16,3.569999933242798,3.509999990463257,3.509999990463257,3.5199999809265137,1040400.0,3.5199999809265137
2019-10-17,3.5399999618530273,3.4600000381469727,3.509999990463257,3.4700000286102295,923700.0,3.4700000286102295
2019-10-18,3.5199999809265137,3.4600000381469727,3.5,3.4800000190734863,1252500.0,3.4800000190734863
2019-10-21,3.490000009536743,3.450000047683716,3.4600000381469727,3.4600000381469727,827500.0,3.4600000381469727
2019-10-22,3.490000009536743,3.440000057220459,3.4600000381469727,3.4800000190734863,647522.0,3.4800000190734863
2019-10-23,3.5399999618530273,3.4800000190734863,3.4800000190734863,3.509999990463257,924927.0,3.509999990463257
2019-10-24,3.5199999809265137,3.4700000286102295,3.490000009536743,3.490000009536743,853736.0,3.490000009536743
2019-10-25,3.509999990463257,3.450000047683716,3.509999990463257,3.490000009536743,794500.0,3.490000009536743
2019-10-28,3.490000009536743,3.4600000381469727,3.4700000286102295,3.4800000190734863,1413080.0,3.4800000190734863
2019-10-29,3.4800000190734863,3.430000066757202,3.4700000286102295,3.440000057220459,777300.0,3.440000057220459
2019-10-30,3.450000047683716,3.3399999141693115,3.450000047683716,3.4000000953674316,1518730.0,3.4000000953674316
2019-10-31,3.569999933242798,3.450000047683716,3.450000047683716,3.509999990463257,3371637.0,3.509999990463257
2019-11-01,3.5299999713897705,3.4600000381469727,3.5,3.5299999713897705,959630.0,3.5299999713897705
2019-11-04,3.569999933242798,3.5,3.5299999713897705,3.509999990463257,1677034.0,3.509999990463257
2019-11-05,3.549999952316284,3.509999990463257,3.5299999713897705,3.549999952316284,1674898.0,3.549999952316284
2019-11-06,3.549999952316284,3.509999990463257,3.549999952316284,3.5299999713897705,992800.0,3.5299999713897705
2019-11-07,3.5399999618530273,3.490000009536743,3.5299999713897705,3.5299999713897705,804077.0,3.5299999713897705
2019-11-08,3.5799999237060547,3.5,3.5399999618530273,3.559999942779541,1387501.0,3.559999942779541
2019-11-11,3.5999999046325684,3.5199999809265137,3.559999942779541,3.549999952316284,2147394.0,3.549999952316284
2019-11-12,3.559999942779541,3.4100000858306885,3.5399999618530273,3.4100000858306885,2244100.0,3.4100000858306885
2019-11-13,3.490000009536743,3.369999885559082,3.4200000762939453,3.4000000953674316,1426700.0,3.4000000953674316
2019-11-14,3.4200000762939453,3.359999895095825,3.4200000762939453,3.390000104904175,849700.0,3.390000104904175
2019-11-15,3.4000000953674316,3.319999933242798,3.390000104904175,3.3299999237060547,1298300.0,3.3299999237060547
2019-11-18,3.3499999046325684,3.2899999618530273,3.2899999618530273,3.3499999046325684,932493.0,3.3499999046325684
2019-11-19,3.380000114440918,3.3299999237060547,3.3499999046325684,3.380000114440918,898423.0,3.380000114440918
2019-11-20,3.380000114440918,3.3399999141693115,3.380000114440918,3.3499999046325684,906800.0,3.3499999046325684
2019-11-21,3.390000104904175,3.3399999141693115,3.3499999046325684,3.380000114440918,672045.0,3.380000114440918
2019-11-22,3.440000057220459,3.380000114440918,3.4100000858306885,3.4200000762939453,1096700.0,3.4200000762939453
2019-11-25,3.4700000286102295,3.4100000858306885,3.4200000762939453,3.450000047683716,1176344.0,3.450000047683716
2019-11-26,3.490000009536743,3.4600000381469727,3.4600000381469727,3.4600000381469727,1172900.0,3.4600000381469727
2019-11-27,3.490000009536743,3.450000047683716,3.450000047683716,3.4700000286102295,697900.0,3.4700000286102295
2019-11-28,3.4700000286102295,3.430000066757202,3.450000047683716,3.430000066757202,428900.0,3.430000066757202
2019-11-29,3.4700000286102295,3.430000066757202,3.430000066757202,3.4700000286102295,732214.0,3.4700000286102295
2019-12-02,3.5299999713897705,3.4600000381469727,3.4600000381469727,3.5,1066685.0,3.5
2019-12-03,3.630000114440918,3.4800000190734863,3.490000009536743,3.5899999141693115,1501670.0,3.5899999141693115
2019-12-04,3.7200000286102295,3.559999942779541,3.5799999237060547,3.690000057220459,3149019.0,3.690000057220459
2019-12-05,3.759999990463257,3.640000104904175,3.690000057220459,3.680000066757202,2372660.0,3.680000066757202
2019-12-06,3.740000009536743,3.680000066757202,3.680000066757202,3.7200000286102295,1531500.0,3.7200000286102295
2019-12-09,3.7200000286102295,3.6700000762939453,3.690000057220459,3.680000066757202,1251886.0,3.680000066757202
2019-12-10,3.7200000286102295,3.6700000762939453,3.700000047683716,3.690000057220459,1053402.0,3.690000057220459
2019-12-11,3.7200000286102295,3.690000057220459,3.690000057220459,3.7100000381469727,1302031.0,3.7100000381469727
2019-12-12,3.7200000286102295,3.700000047683716,3.7200000286102295,3.7100000381469727,886007.0,3.7100000381469727
2019-12-13,3.869999885559082,3.7100000381469727,3.740000009536743,3.8399999141693115,3465250.0,3.8399999141693115
2019-12-16,3.9100000858306885,3.8399999141693115,3.8399999141693115,3.890000104904175,2988146.0,3.890000104904175
2019-12-17,3.9600000381469727,3.880000114440918,3.890000104904175,3.9100000858306885,2370913.0,3.9100000858306885
2019-12-18,3.950000047683716,3.869999885559082,3.930000066757202,3.869999885559082,1521401.0,3.869999885559082
2019-12-19,3.930000066757202,3.869999885559082,3.880000114440918,3.9000000953674316,1856856.0,3.9000000953674316
2019-12-20,3.9200000762939453,3.8499999046325684,3.9200000762939453,3.869999885559082,1922301.0,3.869999885559082
2019-12-23,3.9600000381469727,3.859999895095825,3.869999885559082,3.869999885559082,2122480.0,3.869999885559082
2019-12-24,3.9600000381469727,3.869999885559082,3.869999885559082,3.950000047683716,2127201.0,3.950000047683716
2019-12-25,4.03000020980835,3.950000047683716,3.9600000381469727,3.9800000190734863,2586200.0,3.9800000190734863
2019-12-26,4.019999980926514,3.950000047683716,3.950000047683716,3.990000009536743,995700.0,3.990000009536743
2019-12-27,4.090000152587891,3.9800000190734863,3.9800000190734863,4.050000190734863,3150139.0,4.050000190734863
2019-12-30,3.930000066757202,3.8499999046325684,3.869999885559082,3.8499999046325684,4489336.0,3.8499999046325684
2019-12-31,3.9000000953674316,3.799999952316284,3.8299999237060547,3.869999885559082,2164130.0,3.869999885559082
2020-01-02,3.9000000953674316,3.8299999237060547,3.880000114440918,3.8499999046325684,2955201.0,3.8499999046325684
2020-01-03,3.890000104904175,3.819999933242798,3.869999885559082,3.880000114440918,2665807.0,3.880000114440918
2020-01-06,3.880000114440918,3.809999942779541,3.859999895095825,3.880000114440918,2136874.0,3.880000114440918
2020-01-07,3.930000066757202,3.859999895095825,3.9000000953674316,3.9200000762939453,2302677.0,3.9200000762939453
2020-01-08,3.9200000762939453,3.9200000762939453,3.9200000762939453,3.9200000762939453,2144446.0,3.9200000762939453
2020-01-09,3.940000057220459,3.9000000953674316,3.9100000858306885,3.940000057220459,2478539.0,3.940000057220459
2020-01-10,3.990000009536743,3.9000000953674316,3.9200000762939453,3.950000047683716,2610300.0,3.950000047683716
2020-01-13,3.9700000286102295,3.9700000286102295,3.9700000286102295,3.9700000286102295,1817000.0,3.9700000286102295
2020-01-14,3.859999895095825,3.859999895095825,3.859999895095825,3.859999895095825,3552500.0,3.859999895095825
2020-01-15,3.880000114440918,3.6700000762939453,3.859999895095825,3.7200000286102295,4004485.0,3.7200000286102295
2020-01-16,3.740000009536743,3.6700000762939453,3.7100000381469727,3.6700000762939453,2540802.0,3.6700000762939453
2020-01-17,3.7200000286102295,3.6600000858306885,3.6700000762939453,3.700000047683716,2629500.0,3.700000047683716
2020-01-20,3.7200000286102295,3.6600000858306885,3.700000047683716,3.690000057220459,2429230.0,3.690000057220459
2020-01-21,3.7200000286102295,3.6500000953674316,3.690000057220459,3.6700000762939453,2068901.0,3.6700000762939453
2020-01-22,3.680000066757202,3.5799999237060547,3.680000066757202,3.640000104904175,2389800.0,3.640000104904175
2020-01-23,3.609999895095825,3.4600000381469727,3.609999895095825,3.559999942779541,2722031.0,3.559999942779541
2020-02-03,3.380000114440918,3.380000114440918,3.380000114440918,3.380000114440918,228200.0,3.380000114440918
2020-02-04,3.259999990463257,3.2100000381469727,3.2100000381469727,3.2100000381469727,4540700.0,3.2100000381469727
2020-02-05,3.2799999713897705,3.190000057220459,3.2200000286102295,3.2300000190734863,4011489.0,3.2300000190734863
2020-02-06,3.2300000190734863,3.1600000858306885,3.2200000286102295,3.180000066757202,3934585.0,3.180000066757202
2020-02-07,3.2100000381469727,3.1600000858306885,3.200000047683716,3.200000047683716,1841346.0,3.200000047683716
2020-02-10,3.309999942779541,3.200000047683716,3.200000047683716,3.299999952316284,3053661.0,3.299999952316284
2020-02-11,3.3499999046325684,3.299999952316284,3.309999942779541,3.309999942779541,2020060.0,3.309999942779541
2020-02-12,3.3399999141693115,3.2899999618530273,3.3299999237060547,3.309999942779541,1323460.0,3.309999942779541
2020-02-13,3.3399999141693115,3.259999990463257,3.319999933242798,3.2699999809265137,1925200.0,3.2699999809265137
2020-02-14,3.309999942779541,3.2200000286102295,3.259999990463257,3.2899999618530273,1283111.0,3.2899999618530273
2020-02-17,3.369999885559082,3.2699999809265137,3.299999952316284,3.3399999141693115,2609097.0,3.3399999141693115
2020-02-18,3.430000066757202,3.319999933242798,3.3499999046325684,3.430000066757202,2960772.0,3.430000066757202
2020-02-19,3.450000047683716,3.380000114440918,3.4200000762939453,3.4100000858306885,1706501.0,3.4100000858306885
2020-02-20,3.430000066757202,3.380000114440918,3.4100000858306885,3.4200000762939453,2243828.0,3.4200000762939453
2020-02-21,3.450000047683716,3.4100000858306885,3.430000066757202,3.430000066757202,2156556.0,3.430000066757202
2020-02-24,3.450000047683716,3.4000000953674316,3.430000066757202,3.430000066757202,2810204.0,3.430000066757202
2020-02-25,3.4200000762939453,3.3299999237060547,3.390000104904175,3.390000104904175,3405730.0,3.390000104904175
2020-02-26,3.430000066757202,3.3499999046325684,3.380000114440918,3.359999895095825,2863100.0,3.359999895095825
2020-02-27,3.4000000953674316,3.3499999046325684,3.3499999046325684,3.390000104904175,1449110.0,3.390000104904175
2020-02-28,3.430000066757202,3.3299999237060547,3.3399999141693115,3.3399999141693115,3256501.0,3.3399999141693115
2020-03-02,3.430000066757202,3.3499999046325684,3.369999885559082,3.4100000858306885,1373305.0,3.4100000858306885
2020-03-03,3.440000057220459,3.390000104904175,3.4200000762939453,3.440000057220459,2321673.0,3.440000057220459
2020-03-04,3.569999933242798,3.4200000762939453,3.440000057220459,3.509999990463257,2833701.0,3.509999990463257
2020-03-05,3.569999933242798,3.5,3.5299999713897705,3.559999942779541,1899101.0,3.559999942779541
2020-03-06,3.609999895095825,3.5199999809265137,3.5299999713897705,3.5899999141693115,2299300.0,3.5899999141693115
2020-03-09,3.7699999809265137,3.5299999713897705,3.559999942779541,3.630000114440918,3225100.0,3.630000114440918
2020-03-10,3.6600000858306885,3.5,3.5999999046325684,3.640000104904175,2287396.0,3.640000104904175
2020-03-11,3.6600000858306885,3.569999933242798,3.630000114440918,3.609999895095825,1887860.0,3.609999895095825
2020-03-12,3.5899999141693115,3.4700000286102295,3.5899999141693115,3.549999952316284,2024590.0,3.549999952316284
2020-03-13,3.619999885559082,3.380000114440918,3.4000000953674316,3.5999999046325684,3356397.0,3.5999999046325684
2020-03-16,3.680000066757202,3.559999942779541,3.630000114440918,3.5799999237060547,2626635.0,3.5799999237060547
2020-03-17,3.5999999046325684,3.4800000190734863,3.5399999618530273,3.5799999237060547,1609262.0,3.5799999237060547
2020-03-18,3.5899999141693115,3.5199999809265137,3.549999952316284,3.5399999618530273,1796090.0,3.5399999618530273
2020-03-19,3.549999952316284,3.4200000762939453,3.5299999713897705,3.4600000381469727,2128114.0,3.4600000381469727
2020-03-20,3.5,3.450000047683716,3.490000009536743,3.5,1189806.0,3.5
2020-03-23,3.4700000286102295,3.390000104904175,3.4600000381469727,3.4100000858306885,1986520.0,3.4100000858306885
2020-03-24,3.4600000381469727,3.380000114440918,3.430000066757202,3.430000066757202,1323800.0,3.430000066757202
2020-03-25,3.4800000190734863,3.430000066757202,3.4700000286102295,3.4700000286102295,936000.0,3.4700000286102295
2020-03-26,3.490000009536743,3.440000057220459,3.490000009536743,3.4700000286102295,880000.0,3.4700000286102295
2020-03-27,3.4800000190734863,3.440000057220459,3.4800000190734863,3.4600000381469727,963000.0,3.4600000381469727
2020-03-30,3.4600000381469727,3.380000114440918,3.4600000381469727,3.430000066757202,1154100.0,3.430000066757202
2020-03-31,3.4600000381469727,3.4100000858306885,3.4200000762939453,3.430000066757202,773301.0,3.430000066757202
2020-04-01,3.440000057220459,3.369999885559082,3.4100000858306885,3.4000000953674316,1576602.0,3.4000000953674316
2020-04-02,3.4100000858306885,3.359999895095825,3.390000104904175,3.4100000858306885,1835617.0,3.4100000858306885
2020-04-03,3.5299999713897705,3.390000104904175,3.4000000953674316,3.5299999713897705,2540821.0,3.5299999713897705
2020-04-07,3.630000114440918,3.549999952316284,3.559999942779541,3.569999933242798,1546646.0,3.569999933242798
2020-04-08,3.5899999141693115,3.5199999809265137,3.549999952316284,3.569999933242798,2553236.0,3.569999933242798
2020-04-09,3.690000057220459,3.569999933242798,3.569999933242798,3.6500000953674316,2626511.0,3.6500000953674316
2020-04-10,3.7300000190734863,3.619999885559082,3.6500000953674316,3.6500000953674316,3032105.0,3.6500000953674316
2020-04-13,3.6600000858306885,3.5999999046325684,3.640000104904175,3.640000104904175,2024501.0,3.640000104904175
2020-04-14,3.680000066757202,3.609999895095825,3.609999895095825,3.680000066757202,1979485.0,3.680000066757202
2020-04-15,3.7300000190734863,3.6600000858306885,3.6600000858306885,3.680000066757202,1261500.0,3.680000066757202
2020-04-16,3.7300000190734863,3.680000066757202,3.700000047683716,3.7200000286102295,1571400.0,3.7200000286102295
2020-04-17,3.7699999809265137,3.7300000190734863,3.7300000190734863,3.7699999809265137,1489089.0,3.7699999809265137
2020-04-20,3.869999885559082,3.740000009536743,3.740000009536743,3.859999895095825,2485161.0,3.859999895095825
2020-04-21,3.880000114440918,3.8299999237060547,3.859999895095825,3.859999895095825,1848592.0,3.859999895095825
2020-04-22,3.880000114440918,3.819999933242798,3.8499999046325684,3.869999885559082,1867000.0,3.869999885559082
2020-04-23,3.9800000190734863,3.859999895095825,3.880000114440918,3.9600000381469727,3403781.0,3.9600000381469727
2020-04-24,3.990000009536743,3.809999942779541,3.930000066757202,3.8299999237060547,2769800.0,3.8299999237060547
2020-04-27,3.8299999237060547,3.640000104904175,3.8299999237060547,3.640000104904175,4164771.0,3.640000104904175
2020-04-28,3.5999999046325684,3.4600000381469727,3.490000009536743,3.4800000190734863,4752031.0,3.4800000190734863
2020-04-29,3.6500000953674316,3.450000047683716,3.450000047683716,3.619999885559082,3514753.0,3.619999885559082
2020-04-30,3.799999952316284,3.630000114440918,3.6700000762939453,3.75,2973983.0,3.75
2020-05-06,3.819999933242798,3.680000066757202,3.680000066757202,3.819999933242798,1365350.0,3.819999933242798
2020-05-07,3.8399999141693115,3.759999990463257,3.809999942779541,3.7799999713897705,944400.0,3.7799999713897705
2020-05-08,3.8299999237060547,3.759999990463257,3.819999933242798,3.799999952316284,1618601.0,3.799999952316284
2020-05-11,3.8299999237060547,3.7799999713897705,3.799999952316284,3.799999952316284,1355048.0,3.799999952316284
2020-05-12,3.819999933242798,3.609999895095825,3.819999933242798,3.640000104904175,2321904.0,3.640000104904175
2020-05-13,3.6700000762939453,3.559999942779541,3.640000104904175,3.6700000762939453,1438930.0,3.6700000762939453
2020-05-14,3.7799999713897705,3.6500000953674316,3.6700000762939453,3.740000009536743,887791.0,3.740000009536743
2020-05-15,3.859999895095825,3.740000009536743,3.7699999809265137,3.8299999237060547,1359781.0,3.8299999237060547
2020-05-18,3.9800000190734863,3.759999990463257,3.8299999237060547,3.890000104904175,2909597.0,3.890000104904175
2020-05-19,3.950000047683716,3.869999885559082,3.9000000953674316,3.9200000762939453,1877294.0,3.9200000762939453
2020-05-20,3.940000057220459,3.8499999046325684,3.930000066757202,3.890000104904175,1046296.0,3.890000104904175
2020-05-21,3.9100000858306885,3.869999885559082,3.890000104904175,3.890000104904175,565100.0,3.890000104904175
2020-05-22,3.9100000858306885,3.869999885559082,3.890000104904175,3.9000000953674316,1745347.0,3.9000000953674316
2020-05-25,3.930000066757202,3.859999895095825,3.9000000953674316,3.880000114440918,709448.0,3.880000114440918
2020-05-26,3.9000000953674316,3.859999895095825,3.880000114440918,3.869999885559082,608100.0,3.869999885559082
2020-05-27,3.9000000953674316,3.8499999046325684,3.9000000953674316,3.880000114440918,596465.0,3.880000114440918
2020-05-28,3.880000114440918,3.759999990463257,3.880000114440918,3.8299999237060547,1065100.0,3.8299999237060547
2020-05-29,4.0,3.799999952316284,3.799999952316284,3.940000057220459,1566701.0,3.940000057220459
2020-06-01,4.010000228881836,3.9000000953674316,3.930000066757202,3.9800000190734863,1536103.0,3.9800000190734863
2020-06-02,4.03000020980835,3.9600000381469727,3.9800000190734863,3.9800000190734863,748000.0,3.9800000190734863
2020-06-03,4.0,3.9600000381469727,4.0,3.9800000190734863,866503.0,3.9800000190734863
2020-06-04,3.9800000190734863,3.9100000858306885,3.9700000286102295,3.940000057220459,1223300.0,3.940000057220459
2020-06-05,3.950000047683716,3.890000104904175,3.890000104904175,3.9100000858306885,769001.0,3.9100000858306885
2020-06-08,3.9800000190734863,3.9100000858306885,3.9100000858306885,3.9100000858306885,978700.0,3.9100000858306885
2020-06-09,3.9800000190734863,3.9100000858306885,3.930000066757202,3.9700000286102295,982940.0,3.9700000286102295
2020-06-10,4.03000020980835,3.9700000286102295,3.9700000286102295,4.010000228881836,1804284.0,4.010000228881836
2020-06-11,4.210000038146973,4.010000228881836,4.010000228881836,4.199999809265137,4261605.0,4.199999809265137
2020-06-12,4.409999847412109,4.150000095367432,4.199999809265137,4.409999847412109,3654382.0,4.409999847412109
2020-06-15,4.630000114440918,4.489999771118164,4.599999904632568,4.489999771118164,8898357.0,4.489999771118164
2020-06-16,4.710000038146973,4.449999809265137,4.53000020980835,4.710000038146973,4980273.0,4.710000038146973
2020-06-17,4.949999809265137,4.75,4.840000152587891,4.949999809265137,4128200.0,4.949999809265137
2020-06-18,5.199999809265137,5.119999885559082,5.119999885559082,5.199999809265137,1693571.0,5.199999809265137
2020-06-19,5.460000038146973,5.460000038146973,5.460000038146973,5.460000038146973,1588966.0,5.460000038146973
2020-06-22,5.730000019073486,5.730000019073486,5.730000019073486,5.730000019073486,715906.0,5.730000019073486
2020-06-23,6.0,5.440000057220459,6.0,5.440000057220459,11594947.0,5.440000057220459
2020-06-24,5.420000076293945,5.170000076293945,5.420000076293945,5.170000076293945,9712990.0,5.170000076293945
2020-06-29,5.429999828338623,5.099999904632568,5.150000095367432,5.309999942779541,7416080.0,5.309999942779541
2020-06-30,5.300000190734863,5.039999961853027,5.239999771118164,5.039999961853027,6374960.0,5.039999961853027
2020-07-01,5.199999809265137,5.0,5.0,5.050000190734863,2374186.0,5.050000190734863
2020-07-02,5.119999885559082,5.050000190734863,5.059999942779541,5.090000152587891,2208900.0,5.090000152587891
2020-07-03,5.079999923706055,4.929999828338623,4.929999828338623,4.96999979019165,2879000.0,4.96999979019165
2020-07-06,4.96999979019165,4.809999942779541,4.940000057220459,4.900000095367432,4865517.0,4.900000095367432
2020-07-07,5.150000095367432,4.900000095367432,4.920000076293945,5.150000095367432,5636027.0,5.150000095367432
2020-07-08,5.300000190734863,5.110000133514404,5.139999866485596,5.170000076293945,3860482.0,5.170000076293945
2020-07-09,5.360000133514404,5.099999904632568,5.119999885559082,5.21999979019165,2435173.0,5.21999979019165
2020-07-10,5.300000190734863,5.139999866485596,5.230000019073486,5.190000057220459,1893411.0,5.190000057220459
2020-07-13,5.369999885559082,5.150000095367432,5.260000228881836,5.28000020980835,3366729.0,5.28000020980835
2020-07-14,5.25,5.099999904632568,5.25,5.150000095367432,2744296.0,5.150000095367432
2020-07-15,5.190000057220459,5.03000020980835,5.170000076293945,5.079999923706055,2385607.0,5.079999923706055
2020-07-16,5.190000057220459,4.960000038146973,5.099999904632568,4.980000019073486,2404779.0,4.980000019073486
2020-07-17,5.059999942779541,4.909999847412109,4.909999847412109,5.059999942779541,1968854.0,5.059999942779541
2020-07-20,5.119999885559082,5.019999980926514,5.039999961853027,5.050000190734863,1254203.0,5.050000190734863
2020-07-21,5.099999904632568,4.980000019073486,5.059999942779541,4.989999771118164,1623795.0,4.989999771118164
2020-07-22,5.050000190734863,4.96999979019165,4.989999771118164,5.019999980926514,1477391.0,5.019999980926514
2020-07-23,5.03000020980835,4.980000019073486,5.019999980926514,5.03000020980835,1251114.0,5.03000020980835
2020-07-24,5.28000020980835,5.019999980926514,5.050000190734863,5.21999979019165,5310609.0,5.21999979019165
2020-07-27,5.28000020980835,4.960000038146973,5.230000019073486,4.960000038146973,4755852.0,4.960000038146973
2020-07-28,4.949999809265137,4.710000038146973,4.949999809265137,4.730000019073486,4375034.0,4.730000019073486
2020-07-29,4.800000190734863,4.489999771118164,4.71999979019165,4.699999809265137,5571116.0,4.699999809265137
2020-07-30,4.760000228881836,4.570000171661377,4.690000057220459,4.690000057220459,2292222.0,4.690000057220459
2020-07-31,4.849999904632568,4.630000114440918,4.699999809265137,4.829999923706055,1714124.0,4.829999923706055
2020-08-03,5.019999980926514,4.860000133514404,4.929999828338623,4.980000019073486,1924373.0,4.980000019073486
2020-08-04,5.210000038146973,4.980000019073486,5.019999980926514,5.090000152587891,2115837.0,5.090000152587891
2020-08-05,5.289999961853027,4.860000133514404,5.289999961853027,5.159999847412109,1789210.0,5.159999847412109
2020-08-06,5.179999828338623,4.960000038146973,5.159999847412109,5.019999980926514,2712756.0,5.019999980926514
2020-08-07,5.079999923706055,4.869999885559082,5.079999923706055,5.0,1278057.0,5.0
2020-08-10,5.070000171661377,4.989999771118164,5.0,5.039999961853027,895666.0,5.039999961853027
2020-08-11,5.150000095367432,5.010000228881836,5.050000190734863,5.039999961853027,1711602.0,5.039999961853027
2020-08-12,5.079999923706055,4.940000057220459,5.079999923706055,4.96999979019165,1169709.0,4.96999979019165
2020-08-13,5.050000190734863,4.900000095367432,5.039999961853027,4.949999809265137,1011200.0,4.949999809265137
2020-08-14,4.980000019073486,4.860000133514404,4.980000019073486,4.920000076293945,1516073.0,4.920000076293945
2020-08-17,4.940000057220459,4.800000190734863,4.940000057220459,4.860000133514404,2712707.0,4.860000133514404
2020-08-18,4.949999809265137,4.800000190734863,4.860000133514404,4.880000114440918,1956673.0,4.880000114440918
2020-08-19,5.050000190734863,4.880000114440918,4.909999847412109,4.900000095367432,1600039.0,4.900000095367432
2020-08-20,4.96999979019165,4.820000171661377,4.900000095367432,4.840000152587891,1199113.0,4.840000152587891
2020-08-21,4.929999828338623,4.840000152587891,4.869999885559082,4.880000114440918,902101.0,4.880000114440918
2020-08-24,5.010000228881836,4.880000114440918,4.880000114440918,4.949999809265137,1592900.0,4.949999809265137
2020-08-25,5.019999980926514,4.929999828338623,5.019999980926514,4.929999828338623,1673200.0,4.929999828338623
2020-08-26,4.960000038146973,4.900000095367432,4.940000057220459,4.909999847412109,1219706.0,4.909999847412109
2020-08-27,4.940000057220459,4.869999885559082,4.940000057220459,4.889999866485596,756620.0,4.889999866485596
2020-08-28,4.980000019073486,4.929999828338623,4.940000057220459,4.96999979019165,1922030.0,4.96999979019165
2020-08-31,5.03000020980835,4.96999979019165,4.980000019073486,5.0,1376745.0,5.0
2020-09-01,5.0,4.940000057220459,5.0,4.980000019073486,789532.0,4.980000019073486
2020-09-02,5.019999980926514,4.960000038146973,4.980000019073486,5.0,795000.0,5.0
2020-09-03,4.989999771118164,4.940000057220459,4.980000019073486,4.960000038146973,1012920.0,4.960000038146973
2020-09-04,4.960000038146973,4.820000171661377,4.909999847412109,4.960000038146973,490606.0,4.960000038146973
2020-09-07,4.96999979019165,4.840000152587891,4.949999809265137,4.869999885559082,884500.0,4.869999885559082
2020-09-08,4.900000095367432,4.829999923706055,4.869999885559082,4.880000114440918,625830.0,4.880000114440918
2020-09-09,4.860000133514404,4.769999980926514,4.840000152587891,4.78000020980835,1126501.0,4.78000020980835
2020-09-10,4.820000171661377,4.659999847412109,4.820000171661377,4.659999847412109,729900.0,4.659999847412109
2020-09-11,4.889999866485596,4.599999904632568,4.619999885559082,4.889999866485596,1680850.0,4.889999866485596
2020-09-14,5.039999961853027,4.929999828338623,4.929999828338623,4.96999979019165,1521600.0,4.96999979019165
2020-09-15,4.989999771118164,4.880000114440918,4.989999771118164,4.909999847412109,396400.0,4.909999847412109
2020-09-16,4.989999771118164,4.869999885559082,4.989999771118164,4.900000095367432,651900.0,4.900000095367432
2020-09-17,4.929999828338623,4.820000171661377,4.929999828338623,4.849999904632568,725330.0,4.849999904632568
2020-09-18,4.880000114440918,4.820000171661377,4.880000114440918,4.869999885559082,667300.0,4.869999885559082
2020-09-21,4.949999809265137,4.840000152587891,4.889999866485596,4.889999866485596,549030.0,4.889999866485596
2020-09-22,4.889999866485596,4.760000228881836,4.889999866485596,4.789999961853027,757800.0,4.789999961853027
2020-09-23,4.840000152587891,4.78000020980835,4.820000171661377,4.789999961853027,309403.0,4.789999961853027
2020-09-24,4.800000190734863,4.670000076293945,4.789999961853027,4.670000076293945,717472.0,4.670000076293945
2020-09-25,4.739999771118164,4.650000095367432,4.670000076293945,4.699999809265137,298000.0,4.699999809265137
2020-09-28,4.730000019073486,4.630000114440918,4.730000019073486,4.650000095367432,414100.0,4.650000095367432
2020-09-29,4.820000171661377,4.650000095367432,4.650000095367432,4.699999809265137,554469.0,4.699999809265137
2020-09-30,4.739999771118164,4.650000095367432,4.670000076293945,4.659999847412109,415700.0,4.659999847412109
2020-10-09,4.739999771118164,4.659999847412109,4.730000019073486,4.679999828338623,622200.0,4.679999828338623
2020-10-12,4.71999979019165,4.650000095367432,4.71999979019165,4.679999828338623,1248801.0,4.679999828338623
2020-10-13,4.699999809265137,4.650000095367432,4.699999809265137,4.650000095367432,748200.0,4.650000095367432
2020-10-14,4.639999866485596,4.420000076293945,4.639999866485596,4.440000057220459,2218800.0,4.440000057220459
2020-10-15,4.480000019073486,4.21999979019165,4.420000076293945,4.239999771118164,2156401.0,4.239999771118164
2020-10-16,4.409999847412109,4.239999771118164,4.239999771118164,4.369999885559082,1322799.0,4.369999885559082
2020-10-19,4.440000057220459,4.340000152587891,4.380000114440918,4.369999885559082,495775.0,4.369999885559082
2020-10-20,4.409999847412109,4.329999923706055,4.400000095367432,4.409999847412109,387685.0,4.409999847412109
2020-10-21,4.440000057220459,4.349999904632568,4.409999847412109,4.380000114440918,332080.0,4.380000114440918
2020-10-22,4.360000133514404,4.239999771118164,4.360000133514404,4.360000133514404,597001.0,4.360000133514404
2020-10-23,4.380000114440918,4.320000171661377,4.360000133514404,4.360000133514404,517225.0,4.360000133514404
2020-10-26,4.380000114440918,4.320000171661377,4.360000133514404,4.349999904632568,734000.0,4.349999904632568
2020-10-27,4.389999866485596,4.28000020980835,4.389999866485596,4.340000152587891,286400.0,4.340000152587891