Date,High,Low,Open,Close,Volume,Adj Close
2010-01-04,6.880000114440918,6.659999847412109,6.860000133514404,6.670000076293945,11867913.0,6.670000076293945
2010-01-05,6.699999809265137,6.340000152587891,6.699999809265137,6.429999828338623,20612156.0,6.429999828338623
2010-01-06,6.539999961853027,6.300000190734863,6.400000095367432,6.420000076293945,8105307.0,6.420000076293945
2010-01-07,6.480000019073486,6.25,6.400000095367432,6.309999942779541,6931000.0,6.309999942779541
2010-01-08,6.389999866485596,6.210000038146973,6.230000019073486,6.340000152587891,4602367.0,6.340000152587891
2010-01-11,6.429999828338623,6.28000020980835,6.380000114440918,6.329999923706055,5379824.0,6.329999923706055
2010-01-12,6.449999809265137,6.269999980926514,6.329999923706055,6.420000076293945,7376937.0,6.420000076293945
2010-01-13,6.420000076293945,6.28000020980835,6.320000171661377,6.389999866485596,6786849.0,6.389999866485596
2010-01-14,6.440000057220459,6.260000228881836,6.400000095367432,6.340000152587891,7641186.0,6.340000152587891
2010-01-15,6.360000133514404,6.260000228881836,6.349999904632568,6.320000171661377,6746204.0,6.320000171661377
2010-01-18,6.639999866485596,6.28000020980835,6.349999904632568,6.639999866485596,11652603.0,6.639999866485596
2010-01-19,6.929999828338623,6.659999847412109,6.929999828338623,6.739999771118164,17775494.0,6.739999771118164
2010-01-20,7.079999923706055,6.75,6.75,7.079999923706055,46606790.0,7.079999923706055
2010-01-21,7.389999866485596,6.889999866485596,6.960000038146973,7.28000020980835,25520849.0,7.28000020980835
2010-01-22,7.28000020980835,6.940000057220459,7.269999980926514,7.070000171661377,15342255.0,7.070000171661377
2010-01-25,7.300000190734863,7.079999923706055,7.130000114440918,7.139999866485596,9363257.0,7.139999866485596
2010-01-26,7.199999809265137,6.78000020980835,7.099999904632568,6.78000020980835,9983835.0,6.78000020980835
2010-01-27,6.789999961853027,6.440000057220459,6.769999980926514,6.619999885559082,6946878.0,6.619999885559082
2010-01-28,6.760000228881836,6.550000190734863,6.639999866485596,6.699999809265137,4510493.0,6.699999809265137
2010-01-29,6.760000228881836,6.570000171661377,6.630000114440918,6.619999885559082,5914639.0,6.619999885559082
2010-02-01,6.949999809265137,6.670000076293945,6.670000076293945,6.949999809265137,12759468.0,6.949999809265137
2010-02-02,7.099999904632568,6.789999961853027,7.010000228881836,6.800000190734863,8262842.0,6.800000190734863
2010-02-03,6.989999771118164,6.71999979019165,6.880000114440918,6.949999809265137,6341093.0,6.949999809265137
2010-02-04,7.260000228881836,6.889999866485596,6.980000019073486,7.139999866485596,14068770.0,7.139999866485596
2010-02-05,7.139999866485596,6.949999809265137,7.079999923706055,7.019999980926514,7596054.0,7.019999980926514
2010-02-08,7.289999961853027,6.949999809265137,7.0,7.170000076293945,8517875.0,7.170000076293945
2010-02-09,7.25,7.110000133514404,7.179999828338623,7.190000057220459,7556411.0,7.190000057220459
2010-02-10,7.269999980926514,7.150000095367432,7.25,7.179999828338623,5104080.0,7.179999828338623
2010-02-11,7.380000114440918,7.170000076293945,7.199999809265137,7.179999828338623,9160895.0,7.179999828338623
2010-02-12,7.28000020980835,7.150000095367432,7.179999828338623,7.21999979019165,5876907.0,7.21999979019165
2010-02-22,7.579999923706055,7.150000095367432,7.199999809265137,7.579999923706055,13612001.0,7.579999923706055
2010-02-23,7.960000038146973,7.5,7.570000171661377,7.800000190734863,20716648.0,7.800000190734863
2010-02-24,7.909999847412109,7.710000038146973,7.849999904632568,7.809999942779541,9272436.0,7.809999942779541
2010-02-25,8.149999618530273,7.820000171661377,7.820000171661377,8.100000381469727,11717738.0,8.100000381469727
2010-02-26,8.510000228881836,8.050000190734863,8.15999984741211,8.420000076293945,21468868.0,8.420000076293945
2010-03-01,8.84000015258789,8.579999923706055,8.579999923706055,8.84000015258789,8766940.0,8.84000015258789
2010-03-02,8.84000015258789,8.84000015258789,8.84000015258789,8.84000015258789,0.0,8.84000015258789
2010-03-03,8.84000015258789,8.84000015258789,8.84000015258789,8.84000015258789,0.0,8.84000015258789
2010-03-04,8.84000015258789,8.84000015258789,8.84000015258789,8.84000015258789,0.0,8.84000015258789
2010-03-05,8.84000015258789,8.84000015258789,8.84000015258789,8.84000015258789,0.0,8.84000015258789
2010-03-08,8.84000015258789,8.84000015258789,8.84000015258789,8.84000015258789,0.0,8.84000015258789
2010-03-09,8.84000015258789,8.84000015258789,8.84000015258789,8.84000015258789,0.0,8.84000015258789
2010-03-10,8.84000015258789,8.84000015258789,8.84000015258789,8.84000015258789,0.0,8.84000015258789
2010-03-11,8.84000015258789,8.84000015258789,8.84000015258789,8.84000015258789,0.0,8.84000015258789
2010-03-12,8.84000015258789,8.84000015258789,8.84000015258789,8.84000015258789,0.0,8.84000015258789
2010-03-15,8.84000015258789,8.84000015258789,8.84000015258789,8.84000015258789,0.0,8.84000015258789
2010-03-16,8.84000015258789,8.84000015258789,8.84000015258789,8.84000015258789,0.0,8.84000015258789
2010-03-17,8.84000015258789,8.84000015258789,8.84000015258789,8.84000015258789,0.0,8.84000015258789
2010-03-18,8.84000015258789,8.84000015258789,8.84000015258789,8.84000015258789,0.0,8.84000015258789
2010-03-19,8.84000015258789,8.84000015258789,8.84000015258789,8.84000015258789,0.0,8.84000015258789
2010-03-22,8.84000015258789,8.84000015258789,8.84000015258789,8.84000015258789,0.0,8.84000015258789
2010-03-23,8.84000015258789,8.84000015258789,8.84000015258789,8.84000015258789,0.0,8.84000015258789
2010-03-24,8.84000015258789,8.84000015258789,8.84000015258789,8.84000015258789,0.0,8.84000015258789
2010-03-25,8.84000015258789,8.84000015258789,8.84000015258789,8.84000015258789,0.0,8.84000015258789
2010-03-26,8.84000015258789,8.84000015258789,8.84000015258789,8.84000015258789,0.0,8.84000015258789
2010-03-29,8.84000015258789,8.84000015258789,8.84000015258789,8.84000015258789,0.0,8.84000015258789
2010-03-30,8.84000015258789,8.84000015258789,8.84000015258789,8.84000015258789,0.0,8.84000015258789
2010-03-31,8.84000015258789,8.84000015258789,8.84000015258789,8.84000015258789,0.0,8.84000015258789
2010-04-01,8.84000015258789,8.84000015258789,8.84000015258789,8.84000015258789,0.0,8.84000015258789
2010-04-02,8.84000015258789,8.84000015258789,8.84000015258789,8.84000015258789,0.0,8.84000015258789
2010-04-06,9.0,8.399999618530273,9.0,8.399999618530273,59910886.0,8.399999618530273
2010-04-07,8.479999542236328,8.0600004196167,8.279999732971191,8.229999542236328,27482858.0,8.229999542236328
2010-04-08,8.59000015258789,8.170000076293945,8.279999732971191,8.510000228881836,24606890.0,8.510000228881836
2010-04-09,8.6899995803833,8.350000381469727,8.449999809265137,8.479999542236328,17910949.0,8.479999542236328
2010-04-12,8.550000190734863,8.100000381469727,8.479999542236328,8.25,23851735.0,8.25
2010-04-13,8.34000015258789,7.849999904632568,8.25,8.0,14618969.0,8.0
2010-04-14,8.350000381469727,8.020000457763672,8.09000015258789,8.3100004196167,11974681.0,8.3100004196167
2010-04-15,8.680000305175781,8.130000114440918,8.300000190734863,8.470000267028809,19157223.0,8.470000267028809
2010-04-16,8.680000305175781,8.319999694824219,8.319999694824219,8.550000190734863,17818512.0,8.550000190734863
2010-04-19,8.5600004196167,8.119999885559082,8.489999771118164,8.119999885559082,21801793.0,8.119999885559082
2010-04-20,8.300000190734863,8.020000457763672,8.100000381469727,8.270000457763672,11939893.0,8.270000457763672
2010-04-21,8.40999984741211,8.199999809265137,8.270000457763672,8.300000190734863,12315405.0,8.300000190734863
2010-04-22,8.289999961853027,7.889999866485596,8.279999732971191,7.96999979019165,28388468.0,7.96999979019165
2010-04-23,8.050000190734863,7.619999885559082,7.940000057220459,7.840000152587891,17679927.0,7.840000152587891
2010-04-26,7.949999809265137,7.699999809265137,7.789999961853027,7.840000152587891,8954454.0,7.840000152587891
2010-04-27,8.020000457763672,7.699999809265137,7.900000095367432,7.989999771118164,12473860.0,7.989999771118164
2010-04-28,8.289999961853027,7.869999885559082,7.940000057220459,8.15999984741211,11302814.0,8.15999984741211
2010-04-29,8.300000190734863,8.0,8.279999732971191,8.020000457763672,9515103.0,8.020000457763672
2010-04-30,8.09000015258789,7.809999942779541,8.029999732971191,7.900000095367432,9037662.0,7.900000095367432
2010-05-04,8.170000076293945,7.849999904632568,7.889999866485596,8.09000015258789,6501709.0,8.09000015258789
2010-05-05,8.260000228881836,7.960000038146973,8.079999923706055,8.229999542236328,8342426.0,8.229999542236328
2010-05-06,8.300000190734863,8.020000457763672,8.210000038146973,8.039999961853027,8258134.0,8.039999961853027
2010-05-07,8.029999732971191,7.639999866485596,7.929999828338623,7.889999866485596,7804981.0,7.889999866485596
2010-05-10,8.029999732971191,7.5,7.860000133514404,7.5,12722027.0,7.5
2010-05-11,7.650000095367432,7.130000114440918,7.519999980926514,7.130000114440918,13089055.0,7.130000114440918
2010-05-12,7.070000171661377,6.769999980926514,6.78000020980835,6.769999980926514,9259069.0,6.769999980926514
2010-05-13,6.679999828338623,6.429999828338623,6.539999961853027,6.5,18352710.0,6.5
2010-05-14,6.650000095367432,6.309999942779541,6.440000057220459,6.519999980926514,9334438.0,6.519999980926514
2010-05-17,6.489999771118164,6.190000057220459,6.489999771118164,6.190000057220459,7490554.0,6.190000057220459
2010-05-18,6.139999866485596,5.880000114440918,6.010000228881836,6.090000152587891,11095610.0,6.090000152587891
2010-05-19,6.300000190734863,6.039999961853027,6.110000133514404,6.119999885559082,5654557.0,6.119999885559082
2010-05-20,6.179999828338623,5.809999942779541,6.130000114440918,5.840000152587891,7563485.0,5.840000152587891
2010-05-21,5.949999809265137,5.550000190734863,5.630000114440918,5.920000076293945,8058366.0,5.920000076293945
2010-05-24,6.199999809265137,5.96999979019165,6.0,6.170000076293945,7120986.0,6.170000076293945
2010-05-25,6.150000095367432,5.920000076293945,6.130000114440918,6.039999961853027,7529423.0,6.039999961853027
2010-05-26,6.199999809265137,5.920000076293945,6.010000228881836,6.139999866485596,5627691.0,6.139999866485596
2010-05-27,6.449999809265137,6.110000133514404,6.139999866485596,6.449999809265137,11717037.0,6.449999809265137
2010-05-28,6.769999980926514,6.389999866485596,6.53000020980835,6.75,13768808.0,6.75
2010-05-31,7.090000152587891,6.630000114440918,6.75,6.849999904632568,22366953.0,6.849999904632568
2010-06-01,6.849999904632568,6.849999904632568,6.849999904632568,6.849999904632568,0.0,6.849999904632568
2010-06-02,6.849999904632568,6.849999904632568,6.849999904632568,6.849999904632568,0.0,6.849999904632568
2010-06-03,6.849999904632568,6.849999904632568,6.849999904632568,6.849999904632568,0.0,6.849999904632568
2010-06-04,6.849999904632568,6.849999904632568,6.849999904632568,6.849999904632568,0.0,6.849999904632568
2010-06-07,6.849999904632568,6.849999904632568,6.849999904632568,6.849999904632568,0.0,6.849999904632568
2010-06-08,6.510000228881836,6.510000228881836,6.510000228881836,6.510000228881836,1424700.0,6.510000228881836
2010-06-09,6.510000228881836,6.510000228881836,6.510000228881836,6.510000228881836,0.0,6.510000228881836
2010-06-10,6.179999828338623,6.179999828338623,6.179999828338623,6.179999828338623,1996400.0,6.179999828338623
2010-06-11,6.389999866485596,5.869999885559082,5.869999885559082,6.230000019073486,23977215.0,6.230000019073486
2010-06-15,6.230000019073486,6.230000019073486,6.230000019073486,6.230000019073486,0.0,6.230000019073486
2010-06-17,6.159999847412109,6.019999980926514,6.099999904632568,6.070000171661377,8778381.0,6.070000171661377
2010-06-18,6.070000171661377,5.829999923706055,6.070000171661377,5.860000133514404,6890668.0,5.860000133514404
2010-06-21,6.0,5.849999904632568,5.860000133514404,5.960000038146973,3377747.0,5.960000038146973
2010-06-22,6.059999942779541,5.909999847412109,5.960000038146973,6.0,4144941.0,6.0
2010-06-23,6.010000228881836,5.860000133514404,6.0,5.909999847412109,3250901.0,5.909999847412109
2010-06-24,5.949999809265137,5.860000133514404,5.860000133514404,5.880000114440918,3564039.0,5.880000114440918
2010-06-25,5.949999809265137,5.670000076293945,5.860000133514404,5.690000057220459,5725437.0,5.690000057220459
2010-06-28,5.900000095367432,5.590000152587891,5.630000114440918,5.769999980926514,4909389.0,5.769999980926514
2010-06-29,5.920000076293945,5.480000019073486,5.860000133514404,5.5,6671882.0,5.5
2010-06-30,5.480000019073486,5.230000019073486,5.429999828338623,5.230000019073486,5958300.0,5.230000019073486
2010-07-01,5.0,4.96999979019165,4.989999771118164,4.96999979019165,7605030.0,4.96999979019165
2010-07-02,5.0,4.71999979019165,5.0,4.900000095367432,5101369.0,4.900000095367432
2010-07-05,4.889999866485596,4.690000057220459,4.800000190734863,4.800000190734863,4477089.0,4.800000190734863
2010-07-06,4.989999771118164,4.760000228881836,4.789999961853027,4.889999866485596,3566092.0,4.889999866485596
2010-07-07,4.989999771118164,4.880000114440918,4.929999828338623,4.960000038146973,2771695.0,4.960000038146973
2010-07-08,5.010000228881836,4.840000152587891,4.96999979019165,4.900000095367432,2695155.0,4.900000095367432
2010-07-09,5.079999923706055,4.860000133514404,4.940000057220459,5.059999942779541,4416699.0,5.059999942779541
2010-07-12,5.170000076293945,5.050000190734863,5.059999942779541,5.090000152587891,5380689.0,5.090000152587891
2010-07-13,5.059999942779541,4.840000152587891,5.050000190734863,4.960000038146973,8057297.0,4.960000038146973
2010-07-14,5.099999904632568,4.829999923706055,4.920000076293945,4.940000057220459,7816875.0,4.940000057220459
2010-07-15,4.96999979019165,4.820000171661377,4.900000095367432,4.889999866485596,4377740.0,4.889999866485596
2010-07-16,4.889999866485596,4.650000095367432,4.889999866485596,4.800000190734863,5261977.0,4.800000190734863
2010-07-19,4.960000038146973,4.679999828338623,4.739999771118164,4.909999847412109,5668063.0,4.909999847412109
2010-07-20,5.159999847412109,4.889999866485596,4.889999866485596,5.099999904632568,8804066.0,5.099999904632568
2010-07-21,5.190000057220459,5.039999961853027,5.090000152587891,5.110000133514404,6750679.0,5.110000133514404
2010-07-22,5.150000095367432,5.039999961853027,5.119999885559082,5.110000133514404,7912750.0,5.110000133514404
2010-07-23,5.360000133514404,5.119999885559082,5.119999885559082,5.349999904632568,12026923.0,5.349999904632568
2010-07-26,5.46999979019165,5.25,5.320000171661377,5.300000190734863,7814029.0,5.300000190734863
2010-07-27,5.349999904632568,5.239999771118164,5.300000190734863,5.329999923706055,5952445.0,5.329999923706055
2010-07-28,5.440000057220459,5.260000228881836,5.309999942779541,5.409999847412109,6290189.0,5.409999847412109
2010-07-29,5.579999923706055,5.340000152587891,5.400000095367432,5.559999942779541,8337384.0,5.559999942779541
2010-07-30,5.559999942779541,5.380000114440918,5.559999942779541,5.46999979019165,6065713.0,5.46999979019165
2010-08-02,5.590000152587891,5.420000076293945,5.449999809265137,5.539999961853027,6431516.0,5.539999961853027
2010-08-03,5.789999961853027,5.519999980926514,5.539999961853027,5.610000133514404,11318630.0,5.610000133514404
2010-08-04,5.739999771118164,5.429999828338623,5.599999904632568,5.730000019073486,6598618.0,5.730000019073486
2010-08-05,5.78000020980835,5.599999904632568,5.699999809265137,5.690000057220459,5125219.0,5.690000057220459
2010-08-06,5.78000020980835,5.630000114440918,5.679999828338623,5.71999979019165,5714049.0,5.71999979019165
2010-08-09,5.989999771118164,5.690000057220459,5.730000019073486,5.909999847412109,8793458.0,5.909999847412109
2010-08-10,5.96999979019165,5.659999847412109,5.909999847412109,5.690000057220459,6344998.0,5.690000057220459
2010-08-11,5.800000190734863,5.599999904632568,5.599999904632568,5.730000019073486,4518906.0,5.730000019073486
2010-08-12,5.739999771118164,5.510000228881836,5.619999885559082,5.53000020980835,4936119.0,5.53000020980835
2010-08-13,5.690000057220459,5.480000019073486,5.510000228881836,5.650000095367432,3457334.0,5.650000095367432
2010-08-16,5.769999980926514,5.619999885559082,5.639999866485596,5.739999771118164,4485247.0,5.739999771118164
2010-08-17,5.909999847412109,5.789999961853027,5.789999961853027,5.849999904632568,6864422.0,5.849999904632568
2010-08-18,5.920000076293945,5.769999980926514,5.849999904632568,5.869999885559082,4166819.0,5.869999885559082
2010-08-19,5.960000038146973,5.820000171661377,5.820000171661377,5.900000095367432,5791374.0,5.900000095367432
2010-08-20,5.889999866485596,5.679999828338623,5.889999866485596,5.75,4951498.0,5.75
2010-08-23,6.039999961853027,5.699999809265137,5.769999980926514,6.039999961853027,10355166.0,6.039999961853027
2010-08-24,6.340000152587891,6.050000190734863,6.070000171661377,6.070000171661377,13528974.0,6.070000171661377
2010-08-25,6.159999847412109,5.909999847412109,6.0,5.920000076293945,6559028.0,5.920000076293945
2010-08-26,6.050000190734863,5.820000171661377,5.889999866485596,5.869999885559082,5644813.0,5.869999885559082
2010-08-27,5.929999828338623,5.829999923706055,5.869999885559082,5.889999866485596,2577908.0,5.889999866485596
2010-08-30,6.010000228881836,5.889999866485596,5.900000095367432,6.0,4750266.0,6.0
2010-08-31,6.150000095367432,5.829999923706055,5.989999771118164,6.019999980926514,11289371.0,6.019999980926514
2010-09-01,6.119999885559082,5.860000133514404,6.039999961853027,5.949999809265137,8963600.0,5.949999809265137
2010-09-02,6.079999923706055,5.900000095367432,5.929999828338623,5.949999809265137,9498697.0,5.949999809265137
2010-09-03,5.96999979019165,5.78000020980835,5.949999809265137,5.840000152587891,7885601.0,5.840000152587891
2010-09-06,5.949999809265137,5.710000038146973,5.829999923706055,5.889999866485596,9217374.0,5.889999866485596
2010-09-07,6.079999923706055,5.820000171661377,5.869999885559082,6.079999923706055,10044926.0,6.079999923706055
2010-09-08,6.150000095367432,6.0,6.079999923706055,6.050000190734863,7539012.0,6.050000190734863
2010-09-09,6.099999904632568,5.849999904632568,6.070000171661377,5.900000095367432,6530639.0,5.900000095367432
2010-09-10,5.940000057220459,5.800000190734863,5.940000057220459,5.900000095367432,4757807.0,5.900000095367432
2010-09-13,6.050000190734863,5.900000095367432,5.900000095367432,5.949999809265137,6022231.0,5.949999809265137
2010-09-14,5.980000019073486,5.800000190734863,5.949999809265137,5.809999942779541,6762215.0,5.809999942779541
2010-09-15,5.920000076293945,5.639999866485596,5.800000190734863,5.679999828338623,7822674.0,5.679999828338623
2010-09-16,5.880000114440918,5.510000228881836,5.679999828338623,5.550000190734863,5468063.0,5.550000190734863
2010-09-17,5.639999866485596,5.5,5.539999961853027,5.579999923706055,3382500.0,5.579999923706055
2010-09-20,5.639999866485596,5.449999809265137,5.599999904632568,5.480000019073486,4837492.0,5.480000019073486
2010-09-21,5.5,5.420000076293945,5.489999771118164,5.449999809265137,2833850.0,5.449999809265137
2010-09-27,5.610000133514404,5.429999828338623,5.449999809265137,5.570000171661377,3354653.0,5.570000171661377
2010-09-28,5.619999885559082,5.289999961853027,5.579999923706055,5.289999961853027,15682816.0,5.289999961853027
2010-09-29,5.300000190734863,5.090000152587891,5.239999771118164,5.099999904632568,7629023.0,5.099999904632568
2010-09-30,5.230000019073486,5.050000190734863,5.099999904632568,5.210000038146973,7222048.0,5.210000038146973
2010-10-08,5.380000114440918,5.21999979019165,5.21999979019165,5.349999904632568,7070362.0,5.349999904632568
2010-10-11,5.619999885559082,5.349999904632568,5.349999904632568,5.619999885559082,12821549.0,5.619999885559082
2010-10-12,5.900000095367432,5.619999885559082,5.650000095367432,5.900000095367432,8151539.0,5.900000095367432
2010-10-13,6.099999904632568,5.75,5.989999771118164,5.820000171661377,13790380.0,5.820000171661377
2010-10-14,5.760000228881836,5.570000171661377,5.75,5.610000133514404,8364844.0,5.610000133514404
2010-10-15,5.699999809265137,5.329999923706055,5.630000114440918,5.420000076293945,11257428.0,5.420000076293945
2010-10-18,5.639999866485596,5.25,5.409999847412109,5.590000152587891,9175185.0,5.590000152587891
2010-10-19,5.639999866485596,5.449999809265137,5.590000152587891,5.599999904632568,5990587.0,5.599999904632568
2010-10-20,5.539999961853027,5.389999866485596,5.5,5.420000076293945,8662341.0,5.420000076293945
2010-10-21,5.460000038146973,5.28000020980835,5.409999847412109,5.349999904632568,6312648.0,5.349999904632568
2010-10-22,5.46999979019165,5.369999885559082,5.369999885559082,5.400000095367432,5585270.0,5.400000095367432
2010-10-25,5.539999961853027,5.400000095367432,5.420000076293945,5.489999771118164,7354348.0,5.489999771118164
2010-10-26,5.599999904632568,5.440000057220459,5.519999980926514,5.46999979019165,9203504.0,5.46999979019165
2010-10-27,5.489999771118164,5.309999942779541,5.409999847412109,5.429999828338623,8021152.0,5.429999828338623
2010-10-28,5.429999828338623,5.320000171661377,5.429999828338623,5.340000152587891,5821982.0,5.340000152587891
2010-10-29,5.429999828338623,5.320000171661377,5.429999828338623,5.320000171661377,5571520.0,5.320000171661377
2010-11-01,5.369999885559082,5.230000019073486,5.300000190734863,5.360000133514404,9808854.0,5.360000133514404
2010-11-02,5.360000133514404,5.25,5.349999904632568,5.300000190734863,9978676.0,5.300000190734863
2010-11-03,5.570000171661377,5.230000019073486,5.300000190734863,5.570000171661377,20181228.0,5.570000171661377
2010-11-04,5.639999866485596,5.420000076293945,5.579999923706055,5.510000228881836,16758769.0,5.510000228881836
2010-11-05,5.679999828338623,5.46999979019165,5.539999961853027,5.590000152587891,13897292.0,5.590000152587891
2010-11-08,5.75,5.590000152587891,5.590000152587891,5.71999979019165,15279208.0,5.71999979019165
2010-11-09,5.980000019073486,5.679999828338623,5.679999828338623,5.809999942779541,18991435.0,5.809999942779541
2010-11-10,6.050000190734863,5.75,5.78000020980835,5.900000095367432,19118056.0,5.900000095367432
2010-11-11,6.050000190734863,5.690000057220459,5.909999847412109,5.699999809265137,23907920.0,5.699999809265137
2010-11-12,5.679999828338623,5.420000076293945,5.610000133514404,5.420000076293945,13698804.0,5.420000076293945
2010-11-15,5.409999847412109,5.289999961853027,5.300000190734863,5.400000095367432,7902145.0,5.400000095367432
2010-11-16,5.670000076293945,5.400000095367432,5.409999847412109,5.670000076293945,24742410.0,5.670000076293945
2010-11-17,5.650000095367432,5.389999866485596,5.489999771118164,5.449999809265137,10900652.0,5.449999809265137
2010-11-18,5.570000171661377,5.300000190734863,5.460000038146973,5.489999771118164,6712747.0,5.489999771118164
2010-11-19,5.53000020980835,5.340000152587891,5.5,5.480000019073486,5613096.0,5.480000019073486
2010-11-22,5.46999979019165,5.360000133514404,5.449999809265137,5.409999847412109,7459371.0,5.409999847412109
2010-11-23,5.420000076293945,5.139999866485596,5.369999885559082,5.170000076293945,11893457.0,5.170000076293945
2010-11-24,5.300000190734863,5.090000152587891,5.130000114440918,5.25,7198725.0,5.25
2010-11-25,5.360000133514404,5.190000057220459,5.25,5.320000171661377,8133529.0,5.320000171661377
2010-11-26,5.300000190734863,5.179999828338623,5.28000020980835,5.21999979019165,5930864.0,5.21999979019165
2010-11-29,5.239999771118164,5.139999866485596,5.239999771118164,5.179999828338623,5065176.0,5.179999828338623
2010-11-30,5.260000228881836,4.920000076293945,5.21999979019165,5.070000171661377,9148837.0,5.070000171661377
2010-12-01,5.130000114440918,5.0,5.079999923706055,5.099999904632568,5321664.0,5.099999904632568
2010-12-02,5.239999771118164,5.090000152587891,5.130000114440918,5.119999885559082,4711209.0,5.119999885559082
2010-12-03,5.190000057220459,5.010000228881836,5.159999847412109,5.119999885559082,4316150.0,5.119999885559082
2010-12-06,5.150000095367432,4.989999771118164,5.119999885559082,5.03000020980835,4257451.0,5.03000020980835
2010-12-07,5.039999961853027,4.900000095367432,5.010000228881836,5.03000020980835,4796569.0,5.03000020980835
2010-12-08,5.190000057220459,4.96999979019165,4.989999771118164,5.079999923706055,5385971.0,5.079999923706055
2010-12-09,5.25,5.010000228881836,5.050000190734863,5.090000152587891,6770813.0,5.090000152587891
2010-12-10,5.159999847412109,5.019999980926514,5.090000152587891,5.070000171661377,3056278.0,5.070000171661377
2010-12-13,5.150000095367432,5.050000190734863,5.070000171661377,5.119999885559082,6569775.0,5.119999885559082
2010-12-14,5.170000076293945,5.059999942779541,5.119999885559082,5.139999866485596,6078324.0,5.139999866485596
2010-12-15,5.170000076293945,5.079999923706055,5.099999904632568,5.150000095367432,5314929.0,5.150000095367432
2010-12-16,5.150000095367432,5.070000171661377,5.139999866485596,5.099999904632568,4847797.0,5.099999904632568
2010-12-17,5.099999904632568,5.050000190734863,5.099999904632568,5.079999923706055,3585133.0,5.079999923706055
2010-12-20,5.119999885559082,4.949999809265137,5.099999904632568,5.03000020980835,6604905.0,5.03000020980835
2010-12-21,5.099999904632568,5.010000228881836,5.039999961853027,5.090000152587891,4314967.0,5.090000152587891
2010-12-22,5.110000133514404,5.059999942779541,5.070000171661377,5.070000171661377,3836109.0,5.070000171661377
2010-12-23,5.079999923706055,5.03000020980835,5.070000171661377,5.059999942779541,4120930.0,5.059999942779541
2010-12-24,5.059999942779541,4.96999979019165,5.050000190734863,4.980000019073486,4623192.0,4.980000019073486
2010-12-27,5.039999961853027,4.820000171661377,5.010000228881836,4.840000152587891,5501060.0,4.840000152587891
2010-12-28,4.829999923706055,4.619999885559082,4.829999923706055,4.650000095367432,4417545.0,4.650000095367432
2010-12-29,4.730000019073486,4.630000114440918,4.630000114440918,4.699999809265137,2042596.0,4.699999809265137
2010-12-30,4.769999980926514,4.659999847412109,4.699999809265137,4.739999771118164,2245912.0,4.739999771118164
2010-12-31,4.840000152587891,4.71999979019165,4.739999771118164,4.78000020980835,2537279.0,4.78000020980835
2011-01-04,5.019999980926514,4.800000190734863,4.809999942779541,4.989999771118164,5166295.0,4.989999771118164
2011-01-05,5.03000020980835,4.920000076293945,5.03000020980835,5.010000228881836,3315850.0,5.010000228881836
2011-01-06,5.010000228881836,4.920000076293945,5.010000228881836,4.940000057220459,2406165.0,4.940000057220459
2011-01-07,5.159999847412109,4.929999828338623,4.940000057220459,5.079999923706055,7175301.0,5.079999923706055
2011-01-10,5.110000133514404,4.909999847412109,5.050000190734863,4.989999771118164,4167618.0,4.989999771118164
2011-01-11,4.989999771118164,4.869999885559082,4.940000057220459,4.929999828338623,2442680.0,4.929999828338623
2011-01-12,5.099999904632568,4.949999809265137,4.949999809265137,5.070000171661377,4300144.0,5.070000171661377
2011-01-14,5.300000190734863,5.059999942779541,5.300000190734863,5.070000171661377,7219595.0,5.070000171661377
2011-01-17,5.130000114440918,4.889999866485596,5.03000020980835,4.900000095367432,5988484.0,4.900000095367432
2011-01-18,4.960000038146973,4.829999923706055,4.900000095367432,4.949999809265137,1783250.0,4.949999809265137
2011-01-19,5.019999980926514,4.909999847412109,4.949999809265137,5.019999980926514,2031745.0,5.019999980926514
2011-01-20,5.119999885559082,4.96999979019165,5.019999980926514,5.010000228881836,4514742.0,5.010000228881836
2011-01-21,5.070000171661377,4.96999979019165,5.010000228881836,5.010000228881836,2981308.0,5.010000228881836
2011-01-24,5.079999923706055,4.989999771118164,4.989999771118164,4.989999771118164,2584420.0,4.989999771118164
2011-01-25,5.0,4.849999904632568,5.0,4.869999885559082,2371806.0,4.869999885559082
2011-01-26,5.059999942779541,4.889999866485596,4.889999866485596,4.960000038146973,3111354.0,4.960000038146973
2011-01-27,5.010000228881836,4.929999828338623,4.949999809265137,4.96999979019165,2221702.0,4.96999979019165
2011-01-28,5.21999979019165,4.949999809265137,4.96999979019165,5.21999979019165,10296497.0,5.21999979019165
2011-01-31,5.28000020980835,5.090000152587891,5.150000095367432,5.230000019073486,7046777.0,5.230000019073486
2011-02-01,5.269999980926514,5.170000076293945,5.239999771118164,5.25,3729462.0,5.25
2011-02-09,5.329999923706055,5.170000076293945,5.230000019073486,5.199999809265137,3953101.0,5.199999809265137
2011-02-10,5.239999771118164,5.150000095367432,5.170000076293945,5.230000019073486,3601280.0,5.230000019073486
2011-02-11,5.449999809265137,5.179999828338623,5.230000019073486,5.360000133514404,6232733.0,5.360000133514404
2011-02-14,5.440000057220459,5.329999923706055,5.349999904632568,5.369999885559082,4875234.0,5.369999885559082
2011-02-15,5.409999847412109,5.309999942779541,5.360000133514404,5.340000152587891,4708917.0,5.340000152587891
2011-02-16,5.510000228881836,5.300000190734863,5.309999942779541,5.420000076293945,5487543.0,5.420000076293945
2011-02-17,5.460000038146973,5.340000152587891,5.420000076293945,5.369999885559082,4687521.0,5.369999885559082
2011-02-18,5.369999885559082,5.190000057220459,5.369999885559082,5.260000228881836,5699941.0,5.260000228881836
2011-02-21,5.349999904632568,5.210000038146973,5.21999979019165,5.300000190734863,4835638.0,5.300000190734863
2011-02-22,5.320000171661377,5.159999847412109,5.320000171661377,5.210000038146973,5238742.0,5.210000038146973
2011-02-23,5.25,5.179999828338623,5.199999809265137,5.25,3333709.0,5.25
2011-02-24,5.449999809265137,5.210000038146973,5.25,5.369999885559082,6009748.0,5.369999885559082
2011-02-25,5.639999866485596,5.349999904632568,5.409999847412109,5.53000020980835,10860395.0,5.53000020980835
2011-02-28,5.71999979019165,5.480000019073486,5.539999961853027,5.519999980926514,8739194.0,5.519999980926514
2011-03-01,5.619999885559082,5.5,5.53000020980835,5.570000171661377,6989124.0,5.570000171661377
2011-03-02,5.699999809265137,5.550000190734863,5.599999904632568,5.690000057220459,8077029.0,5.690000057220459
2011-03-03,5.96999979019165,5.690000057220459,5.699999809265137,5.849999904632568,18211023.0,5.849999904632568
2011-03-04,5.940000057220459,5.78000020980835,5.849999904632568,5.829999923706055,6098446.0,5.829999923706055
2011-03-07,5.909999847412109,5.739999771118164,5.840000152587891,5.789999961853027,7947334.0,5.789999961853027
2011-03-08,5.840000152587891,5.710000038146973,5.78000020980835,5.769999980926514,5525751.0,5.769999980926514
2011-03-09,5.820000171661377,5.670000076293945,5.760000228881836,5.71999979019165,7001378.0,5.71999979019165
2011-03-10,5.840000152587891,5.679999828338623,5.699999809265137,5.769999980926514,6277887.0,5.769999980926514
2011-03-11,5.860000133514404,5.730000019073486,5.75,5.789999961853027,5857895.0,5.789999961853027
2011-03-14,5.760000228881836,5.599999904632568,5.699999809265137,5.679999828338623,7950589.0,5.679999828338623
2011-03-15,5.78000020980835,5.510000228881836,5.650000095367432,5.610000133514404,7718565.0,5.610000133514404
2011-03-16,5.690000057220459,5.579999923706055,5.599999904632568,5.650000095367432,3931774.0,5.650000095367432
2011-03-17,5.929999828338623,5.539999961853027,5.650000095367432,5.889999866485596,22204233.0,5.889999866485596
2011-03-18,6.079999923706055,5.800000190734863,5.880000114440918,6.019999980926514,16351515.0,6.019999980926514
2011-03-21,6.28000020980835,5.869999885559082,6.0,5.880000114440918,13796538.0,5.880000114440918
2011-03-22,5.989999771118164,5.75,5.840000152587891,5.949999809265137,6211637.0,5.949999809265137
2011-03-23,6.239999771118164,5.909999847412109,5.949999809265137,6.150000095367432,11932994.0,6.150000095367432
2011-03-24,6.199999809265137,6.059999942779541,6.150000095367432,6.110000133514404,6401079.0,6.110000133514404
2011-03-25,6.179999828338623,6.059999942779541,6.130000114440918,6.090000152587891,6864216.0,6.090000152587891
2011-03-28,6.269999980926514,6.099999904632568,6.099999904632568,6.179999828338623,8924694.0,6.179999828338623
2011-03-29,6.25,6.03000020980835,6.179999828338623,6.059999942779541,7224485.0,6.059999942779541
2011-03-30,6.130000114440918,5.960000038146973,6.099999904632568,5.980000019073486,6451445.0,5.980000019073486
2011-03-31,6.0,5.78000020980835,5.980000019073486,5.869999885559082,6565767.0,5.869999885559082
2011-04-01,6.059999942779541,5.849999904632568,5.889999866485596,6.050000190734863,5048363.0,6.050000190734863
2011-04-06,6.150000095367432,5.829999923706055,6.039999961853027,5.840000152587891,13569181.0,5.840000152587891
2011-04-07,5.789999961853027,5.550000190734863,5.650000095367432,5.679999828338623,13554654.0,5.679999828338623
2011-04-08,5.769999980926514,5.599999904632568,5.679999828338623,5.730000019073486,5700290.0,5.730000019073486
2011-04-11,5.78000020980835,5.659999847412109,5.730000019073486,5.690000057220459,5685469.0,5.690000057220459
2011-04-12,5.78000020980835,5.659999847412109,5.690000057220459,5.760000228881836,4635519.0,5.760000228881836
2011-04-13,5.760000228881836,5.659999847412109,5.760000228881836,5.739999771118164,4656812.0,5.739999771118164
2011-04-14,6.03000020980835,5.699999809265137,5.730000019073486,6.03000020980835,8249566.0,6.03000020980835
2011-04-15,6.230000019073486,5.949999809265137,6.199999809265137,6.050000190734863,13353941.0,6.050000190734863
2011-04-18,6.190000057220459,5.960000038146973,6.090000152587891,6.119999885559082,8177322.0,6.119999885559082
2011-04-19,6.190000057220459,6.019999980926514,6.070000171661377,6.099999904632568,7486159.0,6.099999904632568
2011-04-20,6.190000057220459,6.079999923706055,6.099999904632568,6.119999885559082,5830991.0,6.119999885559082
2011-04-21,6.119999885559082,5.960000038146973,6.090000152587891,5.989999771118164,7147381.0,5.989999771118164
2011-04-22,6.150000095367432,5.949999809265137,5.989999771118164,6.070000171661377,7322842.0,6.070000171661377
2011-04-25,6.130000114440918,5.96999979019165,6.079999923706055,5.980000019073486,4530480.0,5.980000019073486
2011-04-26,5.980000019073486,5.78000020980835,5.880000114440918,5.829999923706055,5193856.0,5.829999923706055
2011-04-27,6.059999942779541,5.820000171661377,5.820000171661377,5.989999771118164,8519670.0,5.989999771118164
2011-04-28,6.039999961853027,5.690000057220459,6.010000228881836,5.690000057220459,9557338.0,5.690000057220459
2011-04-29,5.769999980926514,5.630000114440918,5.679999828338623,5.739999771118164,5525517.0,5.739999771118164
2011-05-03,5.809999942779541,5.679999828338623,5.78000020980835,5.78000020980835,4360313.0,5.78000020980835
2011-05-04,5.789999961853027,5.610000133514404,5.789999961853027,5.619999885559082,4199609.0,5.619999885559082
2011-05-05,5.670000076293945,5.510000228881836,5.610000133514404,5.579999923706055,4147876.0,5.579999923706055
2011-05-06,5.650000095367432,5.510000228881836,5.579999923706055,5.630000114440918,3881689.0,5.630000114440918
2011-05-09,5.809999942779541,5.579999923706055,5.579999923706055,5.679999828338623,5143666.0,5.679999828338623
2011-05-10,5.78000020980835,5.619999885559082,5.699999809265137,5.710000038146973,3507838.0,5.710000038146973
2011-05-11,5.75,5.599999904632568,5.710000038146973,5.679999828338623,3592091.0,5.679999828338623
2011-05-12,5.690000057220459,5.570000171661377,5.679999828338623,5.570000171661377,4123821.0,5.570000171661377
2011-05-13,5.690000057220459,5.53000020980835,5.559999942779541,5.679999828338623,3099732.0,5.679999828338623
2011-05-16,5.679999828338623,5.570000171661377,5.679999828338623,5.610000133514404,2711196.0,5.610000133514404
2011-05-17,5.650000095367432,5.53000020980835,5.599999904632568,5.570000171661377,3004189.0,5.570000171661377
2011-05-18,5.849999904632568,5.489999771118164,5.570000171661377,5.849999904632568,13199472.0,5.849999904632568
2011-05-19,6.03000020980835,5.800000190734863,5.869999885559082,5.880000114440918,11680839.0,5.880000114440918
2011-05-20,6.039999961853027,5.849999904632568,5.889999866485596,5.909999847412109,11423099.0,5.909999847412109
2011-05-23,5.880000114440918,5.610000133514404,5.869999885559082,5.610000133514404,12108325.0,5.610000133514404
2011-05-24,5.78000020980835,5.559999942779541,5.559999942779541,5.710000038146973,6253957.0,5.710000038146973
2011-05-25,5.730000019073486,5.599999904632568,5.710000038146973,5.630000114440918,3205744.0,5.630000114440918
2011-05-26,5.690000057220459,5.519999980926514,5.690000057220459,5.539999961853027,4106759.0,5.539999961853027
2011-05-27,5.599999904632568,5.260000228881836,5.519999980926514,5.260000228881836,8333658.0,5.260000228881836
2011-05-30,5.179999828338623,5.0,5.150000095367432,5.0,8354247.0,5.0
2011-05-31,5.199999809265137,4.96999979019165,5.019999980926514,5.159999847412109,4480095.0,5.159999847412109
2011-06-01,5.159999847412109,5.010000228881836,5.130000114440918,5.099999904632568,4310660.0,5.099999904632568
2011-06-02,5.090000152587891,4.889999866485596,5.03000020980835,4.960000038146973,3674399.0,4.960000038146973
2011-06-03,5.079999923706055,4.96999979019165,4.980000019073486,5.050000190734863,2210579.0,5.050000190734863
2011-06-07,5.090000152587891,5.039999961853027,5.039999961853027,5.059999942779541,2048061.0,5.059999942779541
2011-06-09,5.170000076293945,5.010000228881836,5.090000152587891,5.019999980926514,4272443.0,5.019999980926514
2011-06-10,5.050000190734863,4.949999809265137,5.019999980926514,5.019999980926514,1959938.0,5.019999980926514
2011-06-13,5.03000020980835,4.880000114440918,4.980000019073486,5.010000228881836,2166113.0,5.010000228881836
2011-06-14,5.079999923706055,5.0,5.010000228881836,5.050000190734863,1413652.0,5.050000190734863
2011-06-15,5.110000133514404,5.010000228881836,5.050000190734863,5.019999980926514,1695039.0,5.019999980926514
2011-06-16,5.019999980926514,4.840000152587891,5.0,4.849999904632568,2476979.0,4.849999904632568
2011-06-17,4.889999866485596,4.789999961853027,4.849999904632568,4.809999942779541,1330192.0,4.809999942779541
2011-06-20,4.880000114440918,4.570000171661377,4.820000171661377,4.579999923706055,4457880.0,4.579999923706055
2011-06-21,4.630000114440918,4.559999942779541,4.570000171661377,4.630000114440918,1895103.0,4.630000114440918
2011-06-22,4.679999828338623,4.610000133514404,4.619999885559082,4.659999847412109,1514892.0,4.659999847412109
2011-06-23,4.71999979019165,4.480000019073486,4.690000057220459,4.690000057220459,3091171.0,4.690000057220459
2011-06-24,4.789999961853027,4.619999885559082,4.659999847412109,4.739999771118164,3505040.0,4.739999771118164
2011-06-27,4.840000152587891,4.71999979019165,4.739999771118164,4.800000190734863,3280648.0,4.800000190734863
2011-06-28,4.829999923706055,4.730000019073486,4.829999923706055,4.800000190734863,3036693.0,4.800000190734863
2011-06-29,4.809999942779541,4.71999979019165,4.800000190734863,4.739999771118164,2468470.0,4.739999771118164
2011-06-30,4.809999942779541,4.739999771118164,4.739999771118164,4.78000020980835,2083244.0,4.78000020980835
2011-07-01,4.860000133514404,4.760000228881836,4.760000228881836,4.809999942779541,2584859.0,4.809999942779541
2011-07-04,4.989999771118164,4.800000190734863,4.820000171661377,4.929999828338623,4224635.0,4.929999828338623
2011-07-05,4.96999979019165,4.889999866485596,4.96999979019165,4.920000076293945,3448268.0,4.920000076293945
2011-07-06,4.949999809265137,4.869999885559082,4.920000076293945,4.900000095367432,1931869.0,4.900000095367432
2011-07-07,4.940000057220459,4.860000133514404,4.909999847412109,4.920000076293945,3705005.0,4.920000076293945
2011-07-08,5.039999961853027,4.900000095367432,4.900000095367432,5.010000228881836,5195400.0,5.010000228881836
2011-07-11,5.210000038146973,4.96999979019165,5.03000020980835,5.139999866485596,6239797.0,5.139999866485596
2011-07-12,5.110000133514404,4.96999979019165,5.110000133514404,4.96999979019165,3815585.0,4.96999979019165
2011-07-13,5.059999942779541,4.96999979019165,4.96999979019165,5.03000020980835,3271855.0,5.03000020980835
2011-07-14,5.070000171661377,4.96999979019165,5.039999961853027,5.050000190734863,3727759.0,5.050000190734863
2011-07-15,5.050000190734863,4.96999979019165,5.050000190734863,5.039999961853027,4677336.0,5.039999961853027
2011-07-18,5.050000190734863,4.960000038146973,5.050000190734863,5.0,3389301.0,5.0
2011-07-19,5.010000228881836,4.929999828338623,5.0,4.949999809265137,2528049.0,4.949999809265137
2011-07-20,5.0,4.949999809265137,4.949999809265137,4.96999979019165,2465194.0,4.96999979019165
2011-07-21,5.099999904632568,4.949999809265137,4.989999771118164,4.989999771118164,3659503.0,4.989999771118164
2011-07-22,5.079999923706055,4.96999979019165,5.0,5.0,3918360.0,5.0
2011-07-25,5.039999961853027,4.769999980926514,4.989999771118164,4.880000114440918,4258665.0,4.880000114440918
2011-07-26,4.880000114440918,4.739999771118164,4.880000114440918,4.800000190734863,3526682.0,4.800000190734863
2011-07-27,4.860000133514404,4.71999979019165,4.800000190734863,4.809999942779541,3446566.0,4.809999942779541
2011-07-28,4.800000190734863,4.699999809265137,4.789999961853027,4.769999980926514,2559121.0,4.769999980926514
2011-07-29,4.769999980926514,4.670000076293945,4.739999771118164,4.710000038146973,3493317.0,4.710000038146973
2011-08-01,4.75,4.699999809265137,4.699999809265137,4.739999771118164,1765737.0,4.739999771118164
2011-08-02,4.739999771118164,4.550000190734863,4.71999979019165,4.690000057220459,2173668.0,4.690000057220459
2011-08-03,4.760000228881836,4.619999885559082,4.679999828338623,4.71999979019165,1486800.0,4.71999979019165
2011-08-04,4.789999961853027,4.710000038146973,4.71999979019165,4.769999980926514,1760690.0,4.769999980926514
2011-08-05,4.78000020980835,4.579999923706055,4.610000133514404,4.760000228881836,2594980.0,4.760000228881836
2011-08-08,4.699999809265137,4.519999980926514,4.699999809265137,4.519999980926514,4529283.0,4.519999980926514
2011-08-09,4.510000228881836,4.289999961853027,4.420000076293945,4.46999979019165,3128038.0,4.46999979019165
2011-08-10,4.590000152587891,4.46999979019165,4.53000020980835,4.5,3658202.0,4.5
2011-08-11,4.519999980926514,4.309999942779541,4.369999885559082,4.489999771118164,3283427.0,4.489999771118164
2011-08-12,4.570000171661377,4.510000228881836,4.519999980926514,4.570000171661377,2315295.0,4.570000171661377
2011-08-15,4.610000133514404,4.519999980926514,4.590000152587891,4.610000133514404,2257382.0,4.610000133514404
2011-08-16,4.619999885559082,4.510000228881836,4.610000133514404,4.550000190734863,3509007.0,4.550000190734863
2011-08-17,4.599999904632568,4.5,4.550000190734863,4.519999980926514,3471066.0,4.519999980926514
2011-08-18,4.559999942779541,4.489999771118164,4.539999961853027,4.510000228881836,2084480.0,4.510000228881836
2011-08-19,4.690000057220459,4.360000133514404,4.409999847412109,4.679999828338623,4013846.0,4.679999828338623
2011-08-22,4.75,4.559999942779541,4.650000095367432,4.619999885559082,3623776.0,4.619999885559082
2011-08-23,4.670000076293945,4.559999942779541,4.619999885559082,4.659999847412109,2020069.0,4.659999847412109
2011-08-24,4.75,4.630000114440918,4.670000076293945,4.670000076293945,2434396.0,4.670000076293945
2011-08-25,4.889999866485596,4.670000076293945,4.710000038146973,4.789999961853027,4287012.0,4.789999961853027
2011-08-26,4.849999904632568,4.75,4.769999980926514,4.809999942779541,2038312.0,4.809999942779541
2011-08-29,4.789999961853027,4.659999847412109,4.789999961853027,4.699999809265137,2654960.0,4.699999809265137
2011-08-30,4.769999980926514,4.699999809265137,4.71999979019165,4.730000019073486,1782149.0,4.730000019073486
2011-08-31,4.739999771118164,4.650000095367432,4.690000057220459,4.679999828338623,1665842.0,4.679999828338623
2011-09-01,4.78000020980835,4.650000095367432,4.699999809265137,4.699999809265137,1400399.0,4.699999809265137
2011-09-02,4.730000019073486,4.630000114440918,4.699999809265137,4.659999847412109,1049981.0,4.659999847412109
2011-09-05,4.639999866485596,4.440000057220459,4.610000133514404,4.46999979019165,3183378.0,4.46999979019165
2011-09-06,4.489999771118164,4.389999866485596,4.460000038146973,4.429999828338623,2048550.0,4.429999828338623
2011-09-07,4.590000152587891,4.429999828338623,4.460000038146973,4.579999923706055,1962174.0,4.579999923706055
2011-09-08,4.809999942779541,4.579999923706055,4.579999923706055,4.809999942779541,5101274.0,4.809999942779541
2011-09-09,5.050000190734863,4.829999923706055,4.840000152587891,5.050000190734863,4840726.0,5.050000190734863
2011-09-13,5.300000190734863,5.039999961853027,5.300000190734863,5.300000190734863,27011693.0,5.300000190734863
2011-09-14,5.570000171661377,5.289999961853027,5.289999961853027,5.570000171661377,14252263.0,5.570000171661377
2011-09-15,5.849999904632568,5.610000133514404,5.75,5.739999771118164,39364549.0,5.739999771118164
2011-09-21,5.760000228881836,5.449999809265137,5.610000133514404,5.619999885559082,30023472.0,5.619999885559082
2011-09-22,5.710000038146973,5.409999847412109,5.460000038146973,5.440000057220459,15359121.0,5.440000057220459
2011-09-23,5.559999942779541,5.320000171661377,5.349999904632568,5.46999979019165,9537891.0,5.46999979019165
2011-09-27,5.5,5.199999809265137,5.409999847412109,5.199999809265137,6850229.0,5.199999809265137
2011-09-28,5.190000057220459,4.989999771118164,5.159999847412109,5.079999923706055,8470382.0,5.079999923706055
2011-09-29,5.099999904632568,4.860000133514404,5.010000228881836,4.96999979019165,5622007.0,4.96999979019165
2011-09-30,5.079999923706055,4.920000076293945,4.949999809265137,4.960000038146973,3037168.0,4.960000038146973
2011-10-10,5.210000038146973,4.849999904632568,4.96999979019165,5.210000038146973,6598543.0,5.210000038146973
2011-10-11,5.46999979019165,5.170000076293945,5.349999904632568,5.190000057220459,10996440.0,5.190000057220459
2011-10-12,5.429999828338623,5.150000095367432,5.150000095367432,5.369999885559082,6678768.0,5.369999885559082
2011-10-13,5.590000152587891,5.269999980926514,5.349999904632568,5.539999961853027,7547268.0,5.539999961853027
2011-10-14,5.610000133514404,5.389999866485596,5.489999771118164,5.53000020980835,3669326.0,5.53000020980835
2011-10-17,5.579999923706055,5.400000095367432,5.53000020980835,5.46999979019165,3449904.0,5.46999979019165
2011-10-18,5.409999847412109,5.28000020980835,5.400000095367432,5.309999942779541,4015321.0,5.309999942779541
2011-10-19,5.510000228881836,5.289999961853027,5.309999942779541,5.409999847412109,4193693.0,5.409999847412109
2011-10-20,5.650000095367432,5.380000114440918,5.389999866485596,5.480000019073486,8903284.0,5.480000019073486
2011-10-21,5.559999942779541,5.210000038146973,5.5,5.230000019073486,7646271.0,5.230000019073486
2011-10-24,5.340000152587891,5.119999885559082,5.199999809265137,5.260000228881836,3774081.0,5.260000228881836
2011-10-25,5.46999979019165,5.260000228881836,5.260000228881836,5.460000038146973,2947905.0,5.460000038146973
2011-10-26,5.630000114440918,5.409999847412109,5.460000038146973,5.460000038146973,6353601.0,5.460000038146973
2011-10-27,5.510000228881836,5.260000228881836,5.409999847412109,5.360000133514404,6570609.0,5.360000133514404
2011-10-28,5.519999980926514,5.369999885559082,5.409999847412109,5.489999771118164,3562305.0,5.489999771118164
2011-10-31,5.619999885559082,5.510000228881836,5.510000228881836,5.550000190734863,5341868.0,5.550000190734863
2011-11-01,5.590000152587891,5.449999809265137,5.570000171661377,5.539999961853027,2925890.0,5.539999961853027
2011-11-02,5.820000171661377,5.429999828338623,5.5,5.739999771118164,12210440.0,5.739999771118164
2011-11-03,5.829999923706055,5.699999809265137,5.829999923706055,5.739999771118164,6226941.0,5.739999771118164
2011-11-04,5.849999904632568,5.679999828338623,5.730000019073486,5.829999923706055,6815819.0,5.829999923706055
2011-11-07,6.119999885559082,5.800000190734863,5.820000171661377,6.119999885559082,17189272.0,6.119999885559082
2011-11-08,6.300000190734863,6.0,6.119999885559082,6.139999866485596,11706245.0,6.139999866485596
2011-11-09,6.329999923706055,6.070000171661377,6.099999904632568,6.21999979019165,10952535.0,6.21999979019165
2011-11-10,6.300000190734863,6.110000133514404,6.159999847412109,6.139999866485596,6285850.0,6.139999866485596
2011-11-11,6.170000076293945,5.869999885559082,6.090000152587891,5.980000019073486,8473157.0,5.980000019073486
2011-11-14,6.28000020980835,5.940000057220459,5.980000019073486,6.28000020980835,10030143.0,6.28000020980835
2011-11-15,6.590000152587891,6.289999961853027,6.340000152587891,6.590000152587891,11669751.0,6.590000152587891
2011-11-16,6.889999866485596,6.510000228881836,6.78000020980835,6.710000038146973,22848957.0,6.710000038146973
2011-11-17,7.050000190734863,6.650000095367432,6.789999961853027,7.050000190734863,14000692.0,7.050000190734863
2011-11-18,7.050000190734863,7.050000190734863,7.050000190734863,7.050000190734863,0.0,7.050000190734863
2011-11-21,7.050000190734863,7.050000190734863,7.050000190734863,7.050000190734863,0.0,7.050000190734863
2011-11-22,7.050000190734863,7.050000190734863,7.050000190734863,7.050000190734863,0.0,7.050000190734863
2011-11-23,6.789999961853027,6.699999809265137,6.699999809265137,6.699999809265137,7357100.0,6.699999809265137
2011-11-24,6.400000095367432,6.369999885559082,6.380000114440918,6.369999885559082,6422400.0,6.369999885559082
2011-11-25,6.590000152587891,6.130000114440918,6.130000114440918,6.5,14055894.0,6.5
2011-11-28,6.829999923706055,6.460000038146973,6.510000228881836,6.829999923706055,9568320.0,6.829999923706055
2011-11-29,6.989999771118164,6.489999771118164,6.989999771118164,6.489999771118164,18641235.0,6.489999771118164
2011-11-30,6.570000171661377,6.28000020980835,6.449999809265137,6.460000038146973,6175044.0,6.460000038146973
2011-12-01,6.650000095367432,6.400000095367432,6.570000171661377,6.559999942779541,5508376.0,6.559999942779541
2011-12-02,6.550000190734863,6.300000190734863,6.460000038146973,6.420000076293945,3402373.0,6.420000076293945
2011-12-05,6.420000076293945,6.099999904632568,6.349999904632568,6.099999904632568,5520100.0,6.099999904632568
2011-12-06,6.090000152587891,5.800000190734863,5.949999809265137,5.96999979019165,5817636.0,5.96999979019165
2011-12-07,6.070000171661377,5.869999885559082,5.960000038146973,5.960000038146973,2579487.0,5.960000038146973
2011-12-08,6.050000190734863,5.869999885559082,5.920000076293945,5.880000114440918,2754730.0,5.880000114440918
2011-12-09,5.900000095367432,5.590000152587891,5.829999923706055,5.590000152587891,5770050.0,5.590000152587891
2011-12-12,5.679999828338623,5.360000133514404,5.360000133514404,5.579999923706055,2264188.0,5.579999923706055
2011-12-13,5.730000019073486,5.380000114440918,5.599999904632568,5.71999979019165,4012473.0,5.71999979019165
2011-12-14,6.010000228881836,5.699999809265137,5.730000019073486,6.010000228881836,7233178.0,6.010000228881836
2011-12-15,6.21999979019165,5.829999923706055,6.099999904632568,5.989999771118164,6758432.0,5.989999771118164
2011-12-16,6.159999847412109,5.860000133514404,5.949999809265137,6.090000152587891,3290568.0,6.090000152587891
2011-12-19,6.070000171661377,5.900000095367432,5.949999809265137,5.920000076293945,3132517.0,5.920000076293945
2011-12-20,6.03000020980835,5.619999885559082,5.920000076293945,5.619999885559082,2678279.0,5.619999885559082
2011-12-21,5.760000228881836,5.340000152587891,5.570000171661377,5.519999980926514,6797020.0,5.519999980926514
2011-12-22,5.619999885559082,5.349999904632568,5.5,5.480000019073486,3410739.0,5.480000019073486
2011-12-23,5.550000190734863,5.320000171661377,5.519999980926514,5.489999771118164,4839843.0,5.489999771118164
2011-12-26,5.650000095367432,5.329999923706055,5.449999809265137,5.480000019073486,2289925.0,5.480000019073486
2011-12-27,5.570000171661377,5.210000038146973,5.480000019073486,5.210000038146973,3474711.0,5.210000038146973
2011-12-28,5.25,4.949999809265137,5.090000152587891,5.039999961853027,6181868.0,5.039999961853027
2011-12-29,5.260000228881836,5.039999961853027,5.039999961853027,5.199999809265137,2365656.0,5.199999809265137
2011-12-30,5.199999809265137,5.199999809265137,5.199999809265137,5.199999809265137,0.0,5.199999809265137
2012-01-04,5.199999809265137,5.199999809265137,5.199999809265137,5.199999809265137,0.0,5.199999809265137
2012-01-05,5.199999809265137,5.199999809265137,5.199999809265137,5.199999809265137,0.0,5.199999809265137
2012-01-06,5.199999809265137,5.199999809265137,5.199999809265137,5.199999809265137,0.0,5.199999809265137
2012-01-09,5.199999809265137,5.199999809265137,5.199999809265137,5.199999809265137,0.0,5.199999809265137
2012-01-10,5.199999809265137,5.199999809265137,5.199999809265137,5.199999809265137,0.0,5.199999809265137
2012-01-11,5.199999809265137,5.199999809265137,5.199999809265137,5.199999809265137,0.0,5.199999809265137
2012-01-12,5.199999809265137,5.199999809265137,5.199999809265137,5.199999809265137,0.0,5.199999809265137
2012-01-13,5.199999809265137,5.199999809265137,5.199999809265137,5.199999809265137,0.0,5.199999809265137
2012-01-16,5.199999809265137,5.199999809265137,5.199999809265137,5.199999809265137,0.0,5.199999809265137
2012-01-17,5.199999809265137,5.199999809265137,5.199999809265137,5.199999809265137,0.0,5.199999809265137
2012-01-18,5.199999809265137,5.199999809265137,5.199999809265137,5.199999809265137,0.0,5.199999809265137
2012-01-19,5.460000038146973,5.420000076293945,5.460000038146973,5.460000038146973,1825245.0,5.460000038146973
2012-01-20,5.730000019073486,5.730000019073486,5.730000019073486,5.730000019073486,301531.0,5.730000019073486
2012-01-30,6.019999980926514,5.78000020980835,6.019999980926514,5.78000020980835,8708664.0,5.78000020980835
2012-01-31,5.789999961853027,5.489999771118164,5.78000020980835,5.489999771118164,2516000.0,5.489999771118164
2012-02-01,5.650000095367432,5.269999980926514,5.269999980926514,5.489999771118164,7579447.0,5.489999771118164
2012-02-02,5.619999885559082,5.269999980926514,5.480000019073486,5.510000228881836,4565155.0,5.510000228881836
2012-02-03,5.670000076293945,5.440000057220459,5.510000228881836,5.559999942779541,3678624.0,5.559999942779541
2012-02-06,5.840000152587891,5.46999979019165,5.570000171661377,5.840000152587891,7875063.0,5.840000152587891
2012-02-07,6.010000228881836,5.71999979019165,5.849999904632568,5.900000095367432,6439416.0,5.900000095367432
2012-02-08,5.940000057220459,5.809999942779541,5.900000095367432,5.889999866485596,4854720.0,5.889999866485596
2012-02-09,6.079999923706055,5.840000152587891,5.920000076293945,5.889999866485596,4647841.0,5.889999866485596
2012-02-10,5.980000019073486,5.730000019073486,5.909999847412109,5.800000190734863,5131187.0,5.800000190734863
2012-02-13,6.019999980926514,5.71999979019165,5.71999979019165,5.929999828338623,4458937.0,5.929999828338623
2012-02-14,6.0,5.809999942779541,5.929999828338623,5.920000076293945,2981457.0,5.920000076293945
2012-02-15,6.039999961853027,5.829999923706055,5.900000095367432,6.019999980926514,4788598.0,6.019999980926514
2012-02-16,6.059999942779541,5.860000133514404,5.989999771118164,5.909999847412109,4566440.0,5.909999847412109
2012-02-17,5.96999979019165,5.760000228881836,5.909999847412109,5.829999923706055,3224539.0,5.829999923706055
2012-02-20,5.929999828338623,5.550000190734863,5.880000114440918,5.909999847412109,9069162.0,5.909999847412109
2012-02-21,5.889999866485596,5.760000228881836,5.800000190734863,5.860000133514404,3561580.0,5.860000133514404
2012-02-22,5.869999885559082,5.699999809265137,5.869999885559082,5.800000190734863,5597255.0,5.800000190734863
2012-02-23,6.090000152587891,5.739999771118164,5.789999961853027,6.090000152587891,15856809.0,6.090000152587891
2012-02-24,6.170000076293945,6.0,6.03000020980835,6.079999923706055,8652913.0,6.079999923706055
2012-02-27,6.289999961853027,6.0,6.059999942779541,6.090000152587891,9013395.0,6.090000152587891
2012-02-28,6.340000152587891,6.050000190734863,6.059999942779541,6.269999980926514,9778232.0,6.269999980926514
2012-02-29,6.489999771118164,6.190000057220459,6.269999980926514,6.210000038146973,8566725.0,6.210000038146973
2012-03-01,6.300000190734863,6.150000095367432,6.230000019073486,6.179999828338623,5196757.0,6.179999828338623
2012-03-02,6.179999828338623,6.179999828338623,6.179999828338623,6.179999828338623,0.0,6.179999828338623
2012-03-05,6.389999866485596,6.159999847412109,6.239999771118164,6.210000038146973,5661048.0,6.210000038146973
2012-03-06,6.349999904632568,6.150000095367432,6.170000076293945,6.329999923706055,5478033.0,6.329999923706055
2012-03-07,6.650000095367432,6.25,6.329999923706055,6.510000228881836,11426938.0,6.510000228881836
2012-03-08,6.739999771118164,6.519999980926514,6.599999904632568,6.590000152587891,6256800.0,6.590000152587891
2012-03-09,6.650000095367432,6.46999979019165,6.650000095367432,6.510000228881836,4533831.0,6.510000228881836
2012-03-12,6.590000152587891,6.5,6.590000152587891,6.590000152587891,4147848.0,6.590000152587891
2012-03-13,6.650000095367432,6.380000114440918,6.650000095367432,6.46999979019165,5815599.0,6.46999979019165
2012-03-14,6.510000228881836,6.150000095367432,6.510000228881836,6.150000095367432,9676240.0,6.150000095367432
2012-03-15,6.179999828338623,5.849999904632568,6.079999923706055,6.050000190734863,6947646.0,6.050000190734863
2012-03-16,6.159999847412109,5.96999979019165,6.0,6.150000095367432,4093167.0,6.150000095367432
2012-03-19,6.449999809265137,6.099999904632568,6.179999828338623,6.409999847412109,7049520.0,6.409999847412109
2012-03-20,6.539999961853027,6.199999809265137,6.420000076293945,6.340000152587891,5500328.0,6.340000152587891
2012-03-21,6.46999979019165,6.309999942779541,6.340000152587891,6.349999904632568,7308101.0,6.349999904632568
2012-03-22,6.460000038146973,6.329999923706055,6.349999904632568,6.369999885559082,3669370.0,6.369999885559082
2012-03-23,6.400000095367432,6.230000019073486,6.28000020980835,6.28000020980835,3298024.0,6.28000020980835
2012-03-26,6.579999923706055,6.150000095367432,6.199999809265137,6.579999923706055,9399552.0,6.579999923706055
2012-03-27,6.75,6.53000020980835,6.619999885559082,6.650000095367432,9797529.0,6.650000095367432
2012-03-28,6.639999866485596,6.369999885559082,6.579999923706055,6.429999828338623,8364447.0,6.429999828338623
2012-03-29,6.75,6.260000228881836,6.400000095367432,6.710000038146973,14417537.0,6.710000038146973
2012-03-30,6.960000038146973,6.659999847412109,6.71999979019165,6.849999904632568,11691377.0,6.849999904632568
2012-04-05,6.860000133514404,6.510000228881836,6.690000057220459,6.769999980926514,13837184.0,6.769999980926514
2012-04-06,7.0,6.690000057220459,6.760000228881836,6.840000152587891,7659939.0,6.840000152587891
2012-04-09,7.099999904632568,6.809999942779541,6.880000114440918,7.039999961853027,10073172.0,7.039999961853027
2012-04-10,7.050000190734863,6.889999866485596,7.050000190734863,7.0,6341352.0,7.0
2012-04-11,7.130000114440918,6.909999847412109,6.980000019073486,7.0,5174366.0,7.0
2012-04-12,7.079999923706055,6.820000171661377,7.010000228881836,6.980000019073486,5363873.0,6.980000019073486
2012-04-13,7.010000228881836,6.869999885559082,6.980000019073486,6.900000095367432,5205735.0,6.900000095367432
2012-04-16,6.949999809265137,6.650000095367432,6.909999847412109,6.829999923706055,6644295.0,6.829999923706055
2012-04-17,6.920000076293945,6.78000020980835,6.800000190734863,6.809999942779541,2648123.0,6.809999942779541
2012-04-18,6.889999866485596,6.78000020980835,6.889999866485596,6.809999942779541,3285996.0,6.809999942779541
2012-04-19,6.849999904632568,6.730000019073486,6.800000190734863,6.849999904632568,3196015.0,6.849999904632568
2012-04-20,7.090000152587891,6.849999904632568,6.900000095367432,7.039999961853027,7521624.0,7.039999961853027
2012-04-23,7.389999866485596,6.980000019073486,7.070000171661377,7.389999866485596,14039498.0,7.389999866485596
2012-04-24,7.559999942779541,7.090000152587891,7.340000152587891,7.199999809265137,11526801.0,7.199999809265137
2012-04-25,7.300000190734863,7.090000152587891,7.139999866485596,7.21999979019165,4125614.0,7.21999979019165
2012-04-26,7.21999979019165,7.21999979019165,7.21999979019165,7.21999979019165,0.0,7.21999979019165
2012-04-27,7.409999847412109,7.159999847412109,7.159999847412109,7.300000190734863,4941960.0,7.300000190734863
2012-05-02,7.150000095367432,6.940000057220459,6.940000057220459,6.940000057220459,14172573.0,6.940000057220459
2012-05-03,7.289999961853027,6.849999904632568,6.900000095367432,7.269999980926514,10499223.0,7.269999980926514
2012-05-04,7.269999980926514,7.269999980926514,7.269999980926514,7.269999980926514,0.0,7.269999980926514
2012-05-07,7.269999980926514,7.269999980926514,7.269999980926514,7.269999980926514,0.0,7.269999980926514
2012-05-08,7.269999980926514,7.269999980926514,7.269999980926514,7.269999980926514,0.0,7.269999980926514
2012-05-09,7.269999980926514,7.269999980926514,7.269999980926514,7.269999980926514,0.0,7.269999980926514
2012-05-10,7.269999980926514,7.269999980926514,7.269999980926514,7.269999980926514,0.0,7.269999980926514
2012-05-11,7.269999980926514,7.269999980926514,7.269999980926514,7.269999980926514,0.0,7.269999980926514
2012-05-14,7.269999980926514,7.269999980926514,7.269999980926514,7.269999980926514,0.0,7.269999980926514
2012-05-15,7.269999980926514,7.269999980926514,7.269999980926514,7.269999980926514,0.0,7.269999980926514
2012-05-16,7.269999980926514,7.269999980926514,7.269999980926514,7.269999980926514,0.0,7.269999980926514
2012-05-17,7.269999980926514,7.269999980926514,7.269999980926514,7.269999980926514,0.0,7.269999980926514
2012-05-18,7.269999980926514,7.269999980926514,7.269999980926514,7.269999980926514,0.0,7.269999980926514
2012-05-21,7.269999980926514,7.269999980926514,7.269999980926514,7.269999980926514,0.0,7.269999980926514
2012-05-22,7.269999980926514,7.269999980926514,7.269999980926514,7.269999980926514,0.0,7.269999980926514
2012-05-23,7.269999980926514,7.269999980926514,7.269999980926514,7.269999980926514,0.0,7.269999980926514
2012-05-24,7.269999980926514,7.269999980926514,7.269999980926514,7.269999980926514,0.0,7.269999980926514
2012-05-25,7.269999980926514,7.269999980926514,7.269999980926514,7.269999980926514,0.0,7.269999980926514
2012-05-28,7.269999980926514,7.269999980926514,7.269999980926514,7.269999980926514,0.0,7.269999980926514
2012-05-29,7.269999980926514,7.269999980926514,7.269999980926514,7.269999980926514,0.0,7.269999980926514
2012-05-30,7.269999980926514,7.269999980926514,7.269999980926514,7.269999980926514,0.0,7.269999980926514
2012-05-31,7.269999980926514,7.269999980926514,7.269999980926514,7.269999980926514,0.0,7.269999980926514
2012-06-01,7.269999980926514,7.269999980926514,7.269999980926514,7.269999980926514,0.0,7.269999980926514
2012-06-04,7.269999980926514,7.269999980926514,7.269999980926514,7.269999980926514,0.0,7.269999980926514
2012-06-05,7.269999980926514,7.269999980926514,7.269999980926514,7.269999980926514,0.0,7.269999980926514
2012-06-06,7.269999980926514,7.269999980926514,7.269999980926514,7.269999980926514,0.0,7.269999980926514
2012-06-07,7.269999980926514,7.269999980926514,7.269999980926514,7.269999980926514,0.0,7.269999980926514
2012-06-08,7.269999980926514,7.269999980926514,7.269999980926514,7.269999980926514,0.0,7.269999980926514
2012-06-11,7.269999980926514,7.269999980926514,7.269999980926514,7.269999980926514,0.0,7.269999980926514
2012-06-12,7.269999980926514,7.269999980926514,7.269999980926514,7.269999980926514,0.0,7.269999980926514
2012-06-13,7.269999980926514,7.269999980926514,7.269999980926514,7.269999980926514,0.0,7.269999980926514
2012-06-14,7.269999980926514,7.269999980926514,7.269999980926514,7.269999980926514,0.0,7.269999980926514
2012-06-15,7.269999980926514,7.269999980926514,7.269999980926514,7.269999980926514,0.0,7.269999980926514
2012-06-18,7.269999980926514,7.269999980926514,7.269999980926514,7.269999980926514,0.0,7.269999980926514
2012-06-19,7.269999980926514,7.269999980926514,7.269999980926514,7.269999980926514,0.0,7.269999980926514
2012-06-20,7.269999980926514,7.269999980926514,7.269999980926514,7.269999980926514,0.0,7.269999980926514
2012-06-21,7.269999980926514,7.269999980926514,7.269999980926514,7.269999980926514,0.0,7.269999980926514
2012-06-25,7.269999980926514,7.269999980926514,7.269999980926514,7.269999980926514,0.0,7.269999980926514
2012-06-26,7.269999980926514,7.269999980926514,7.269999980926514,7.269999980926514,0.0,7.269999980926514
2012-06-27,7.269999980926514,7.269999980926514,7.269999980926514,7.269999980926514,0.0,7.269999980926514
2012-06-28,7.269999980926514,7.269999980926514,7.269999980926514,7.269999980926514,0.0,7.269999980926514
2012-06-29,7.269999980926514,7.269999980926514,7.269999980926514,7.269999980926514,0.0,7.269999980926514
2012-07-02,7.269999980926514,7.269999980926514,7.269999980926514,7.269999980926514,0.0,7.269999980926514
2012-07-03,7.269999980926514,7.269999980926514,7.269999980926514,7.269999980926514,0.0,7.269999980926514
2012-07-04,7.269999980926514,7.269999980926514,7.269999980926514,7.269999980926514,0.0,7.269999980926514
2012-07-05,7.269999980926514,7.269999980926514,7.269999980926514,7.269999980926514,0.0,7.269999980926514
2012-07-06,7.269999980926514,7.269999980926514,7.269999980926514,7.269999980926514,0.0,7.269999980926514
2012-07-09,7.269999980926514,7.269999980926514,7.269999980926514,7.269999980926514,0.0,7.269999980926514
2012-07-10,7.269999980926514,7.269999980926514,7.269999980926514,7.269999980926514,0.0,7.269999980926514
2012-07-11,7.269999980926514,7.269999980926514,7.269999980926514,7.269999980926514,0.0,7.269999980926514
2012-07-12,7.269999980926514,7.269999980926514,7.269999980926514,7.269999980926514,0.0,7.269999980926514
2012-07-13,7.269999980926514,7.269999980926514,7.269999980926514,7.269999980926514,0.0,7.269999980926514
2012-07-16,7.269999980926514,7.269999980926514,7.269999980926514,7.269999980926514,0.0,7.269999980926514
2012-07-17,7.269999980926514,7.269999980926514,7.269999980926514,7.269999980926514,0.0,7.269999980926514
2012-07-18,7.269999980926514,7.269999980926514,7.269999980926514,7.269999980926514,0.0,7.269999980926514
2012-07-19,7.269999980926514,7.269999980926514,7.269999980926514,7.269999980926514,0.0,7.269999980926514
2012-07-20,7.269999980926514,7.269999980926514,7.269999980926514,7.269999980926514,0.0,7.269999980926514
2012-07-23,7.269999980926514,7.269999980926514,7.269999980926514,7.269999980926514,0.0,7.269999980926514
2012-07-24,7.269999980926514,7.269999980926514,7.269999980926514,7.269999980926514,0.0,7.269999980926514
2012-07-25,7.269999980926514,7.269999980926514,7.269999980926514,7.269999980926514,0.0,7.269999980926514
2012-07-26,7.269999980926514,7.269999980926514,7.269999980926514,7.269999980926514,0.0,7.269999980926514
2012-07-27,7.269999980926514,7.269999980926514,7.269999980926514,7.269999980926514,0.0,7.269999980926514
2012-07-30,7.269999980926514,7.269999980926514,7.269999980926514,7.269999980926514,0.0,7.269999980926514
2012-07-31,7.269999980926514,7.269999980926514,7.269999980926514,7.269999980926514,0.0,7.269999980926514
2012-08-01,6.909999847412109,6.909999847412109,6.909999847412109,6.909999847412109,882900.0,6.909999847412109
2012-08-02,6.559999942779541,6.559999942779541,6.559999942779541,6.559999942779541,303300.0,6.559999942779541
2012-08-03,6.360000133514404,6.230000019073486,6.230000019073486,6.239999771118164,25400494.0,6.239999771118164
2012-08-06,6.360000133514404,6.199999809265137,6.239999771118164,6.25,12863252.0,6.25
2012-08-07,6.449999809265137,6.010000228881836,6.199999809265137,6.380000114440918,14287428.0,6.380000114440918
2012-08-08,6.420000076293945,6.210000038146973,6.289999961853027,6.239999771118164,7639569.0,6.239999771118164
2012-08-09,6.389999866485596,6.159999847412109,6.199999809265137,6.289999961853027,7992359.0,6.289999961853027
2012-08-10,6.369999885559082,6.230000019073486,6.300000190734863,6.329999923706055,4825506.0,6.329999923706055
2012-08-13,6.53000020980835,6.269999980926514,6.349999904632568,6.300000190734863,6280636.0,6.300000190734863
2012-08-14,6.369999885559082,5.989999771118164,6.300000190734863,5.989999771118164,11309720.0,5.989999771118164
2012-08-15,6.159999847412109,5.75,5.949999809265137,5.989999771118164,7406645.0,5.989999771118164
2012-08-16,6.059999942779541,5.909999847412109,5.980000019073486,5.989999771118164,2810199.0,5.989999771118164
2012-08-17,6.150000095367432,5.960000038146973,6.0,6.119999885559082,4503490.0,6.119999885559082
2012-08-20,6.099999904632568,6.0,6.090000152587891,6.050000190734863,3589608.0,6.050000190734863
2012-08-21,6.150000095367432,5.960000038146973,6.039999961853027,6.050000190734863,7522908.0,6.050000190734863
2012-08-22,6.349999904632568,6.050000190734863,6.079999923706055,6.329999923706055,9747221.0,6.329999923706055
2012-08-23,6.650000095367432,6.349999904632568,6.449999809265137,6.650000095367432,10543042.0,6.650000095367432
2012-08-24,6.940000057220459,6.510000228881836,6.829999923706055,6.670000076293945,14478142.0,6.670000076293945
2012-08-27,6.670000076293945,6.670000076293945,6.670000076293945,6.670000076293945,0.0,6.670000076293945
2012-08-28,6.670000076293945,6.670000076293945,6.670000076293945,6.670000076293945,0.0,6.670000076293945
2012-08-29,7.099999904632568,6.5,6.699999809265137,6.519999980926514,22880150.0,6.519999980926514
2012-08-30,6.400000095367432,6.010000228881836,6.28000020980835,6.170000076293945,10229486.0,6.170000076293945
2012-08-31,6.679999828338623,6.079999923706055,6.099999904632568,6.53000020980835,10800360.0,6.53000020980835
2012-09-03,6.550000190734863,6.380000114440918,6.519999980926514,6.510000228881836,5103456.0,6.510000228881836
2012-09-04,6.739999771118164,6.440000057220459,6.5,6.519999980926514,5803294.0,6.519999980926514
2012-09-05,6.570000171661377,6.360000133514404,6.570000171661377,6.460000038146973,3555482.0,6.460000038146973
2012-09-06,6.550000190734863,6.409999847412109,6.449999809265137,6.539999961853027,2798337.0,6.539999961853027
2012-09-07,6.760000228881836,6.519999980926514,6.579999923706055,6.690000057220459,6291540.0,6.690000057220459
2012-09-10,6.929999828338623,6.619999885559082,6.650000095367432,6.800000190734863,7455613.0,6.800000190734863
2012-09-11,6.78000020980835,6.610000133514404,6.78000020980835,6.699999809265137,4246396.0,6.699999809265137
2012-09-12,6.840000152587891,6.619999885559082,6.679999828338623,6.690000057220459,4010467.0,6.690000057220459
2012-09-13,6.739999771118164,6.460000038146973,6.690000057220459,6.480000019073486,5067312.0,6.480000019073486
2012-09-14,6.650000095367432,6.449999809265137,6.559999942779541,6.570000171661377,3762116.0,6.570000171661377
2012-09-17,6.739999771118164,6.429999828338623,6.650000095367432,6.510000228881836,5255861.0,6.510000228881836
2012-09-18,6.510000228881836,6.309999942779541,6.5,6.320000171661377,3693495.0,6.320000171661377
2012-09-19,6.510000228881836,6.269999980926514,6.28000020980835,6.429999828338623,2423876.0,6.429999828338623
2012-09-20,6.449999809265137,6.159999847412109,6.400000095367432,6.170000076293945,3766129.0,6.170000076293945
2012-09-21,6.28000020980835,6.099999904632568,6.110000133514404,6.179999828338623,2625557.0,6.179999828338623
2012-09-24,6.25,5.889999866485596,6.199999809265137,5.960000038146973,6888172.0,5.960000038146973
2012-09-25,5.949999809265137,5.75,5.920000076293945,5.880000114440918,5262720.0,5.880000114440918
2012-09-26,5.940000057220459,5.71999979019165,5.900000095367432,5.889999866485596,3363913.0,5.889999866485596
2012-09-27,6.039999961853027,5.820000171661377,5.889999866485596,5.949999809265137,4304875.0,5.949999809265137
2012-09-28,6.099999904632568,5.849999904632568,5.920000076293945,6.090000152587891,3890409.0,6.090000152587891
2012-10-08,6.070000171661377,5.96999979019165,6.050000190734863,6.0,3433548.0,6.0
2012-10-09,6.130000114440918,6.010000228881836,6.010000228881836,6.079999923706055,5265092.0,6.079999923706055
2012-10-10,6.349999904632568,6.050000190734863,6.050000190734863,6.329999923706055,6336165.0,6.329999923706055
2012-10-11,6.429999828338623,6.190000057220459,6.199999809265137,6.210000038146973,5959439.0,6.210000038146973
2012-10-12,6.269999980926514,6.119999885559082,6.150000095367432,6.179999828338623,2866756.0,6.179999828338623
2012-10-15,6.5,6.179999828338623,6.179999828338623,6.340000152587891,6652567.0,6.340000152587891
2012-10-16,6.360000133514404,6.210000038146973,6.320000171661377,6.25,3421604.0,6.25
2012-10-17,6.300000190734863,6.130000114440918,6.25,6.179999828338623,2496553.0,6.179999828338623
2012-10-18,6.349999904632568,6.159999847412109,6.179999828338623,6.260000228881836,4018823.0,6.260000228881836
2012-10-19,6.409999847412109,6.130000114440918,6.230000019073486,6.199999809265137,5017475.0,6.199999809265137
2012-10-22,6.300000190734863,6.110000133514404,6.179999828338623,6.239999771118164,3930876.0,6.239999771118164
2012-10-23,6.480000019073486,6.210000038146973,6.25,6.369999885559082,6688788.0,6.369999885559082
2012-10-24,6.760000228881836,6.28000020980835,6.300000190734863,6.559999942779541,13162365.0,6.559999942779541
2012-10-25,6.599999904632568,6.389999866485596,6.53000020980835,6.420000076293945,6964814.0,6.420000076293945
2012-10-26,6.46999979019165,6.21999979019165,6.369999885559082,6.300000190734863,4409234.0,6.300000190734863
2012-10-29,6.349999904632568,6.230000019073486,6.25,6.260000228881836,2129146.0,6.260000228881836
2012-10-30,6.300000190734863,6.059999942779541,6.25,6.130000114440918,5490700.0,6.130000114440918
2012-10-31,6.170000076293945,5.980000019073486,6.130000114440918,6.059999942779541,3549785.0,6.059999942779541
2012-11-01,6.230000019073486,6.019999980926514,6.090000152587891,6.170000076293945,3276392.0,6.170000076293945
2012-11-02,6.360000133514404,6.179999828338623,6.25,6.320000171661377,4661079.0,6.320000171661377
2012-11-05,6.360000133514404,6.210000038146973,6.289999961853027,6.25,3063951.0,6.25
2012-11-06,6.25,6.099999904632568,6.25,6.199999809265137,3101123.0,6.199999809265137
2012-11-07,6.21999979019165,6.099999904632568,6.179999828338623,6.139999866485596,2149662.0,6.139999866485596
2012-11-08,6.210000038146973,5.96999979019165,6.099999904632568,6.03000020980835,4208999.0,6.03000020980835
2012-11-09,6.139999866485596,5.96999979019165,6.010000228881836,6.110000133514404,3100841.0,6.110000133514404
2012-11-12,6.139999866485596,6.03000020980835,6.090000152587891,6.090000152587891,1619535.0,6.090000152587891
2012-11-13,6.119999885559082,5.96999979019165,6.090000152587891,6.0,2296150.0,6.0
2012-11-14,6.199999809265137,5.960000038146973,6.039999961853027,6.110000133514404,2751473.0,6.110000133514404
2012-11-15,6.239999771118164,6.050000190734863,6.099999904632568,6.150000095367432,3516416.0,6.150000095367432
2012-11-16,6.179999828338623,6.010000228881836,6.150000095367432,6.050000190734863,2929553.0,6.050000190734863
2012-11-19,6.099999904632568,5.980000019073486,6.059999942779541,6.039999961853027,1773413.0,6.039999961853027
2012-11-20,6.099999904632568,6.0,6.059999942779541,6.050000190734863,1370686.0,6.050000190734863
2012-11-21,6.099999904632568,5.849999904632568,6.050000190734863,6.070000171661377,2946646.0,6.070000171661377
2012-11-22,6.090000152587891,5.929999828338623,6.039999961853027,6.010000228881836,2101440.0,6.010000228881836
2012-11-23,6.090000152587891,5.980000019073486,6.010000228881836,6.050000190734863,1840601.0,6.050000190734863
2012-11-26,6.110000133514404,6.019999980926514,6.03000020980835,6.079999923706055,1828999.0,6.079999923706055
2012-11-27,6.079999923706055,5.860000133514404,6.070000171661377,5.880000114440918,3106370.0,5.880000114440918
2012-11-28,5.96999979019165,5.289999961853027,5.880000114440918,5.289999961853027,7837260.0,5.289999961853027
2012-11-29,5.400000095367432,4.760000228881836,5.28000020980835,4.789999961853027,9905185.0,4.789999961853027
2012-11-30,5.03000020980835,4.789999961853027,5.0,4.980000019073486,3904007.0,4.980000019073486
2012-12-03,5.110000133514404,4.900000095367432,4.96999979019165,5.059999942779541,3392565.0,5.059999942779541
2012-12-04,5.099999904632568,4.909999847412109,5.050000190734863,5.090000152587891,2497905.0,5.090000152587891
2012-12-05,5.349999904632568,5.079999923706055,5.090000152587891,5.260000228881836,3945839.0,5.260000228881836
2012-12-06,5.300000190734863,5.179999828338623,5.230000019073486,5.25,1835154.0,5.25
2012-12-07,5.360000133514404,5.210000038146973,5.28000020980835,5.340000152587891,2750143.0,5.340000152587891
2012-12-10,5.389999866485596,5.199999809265137,5.340000152587891,5.349999904632568,4264601.0,5.349999904632568
2012-12-11,5.440000057220459,5.28000020980835,5.309999942779541,5.309999942779541,3126376.0,5.309999942779541
2012-12-12,5.340000152587891,4.820000171661377,5.309999942779541,5.130000114440918,10518593.0,5.130000114440918
2012-12-13,5.130000114440918,4.989999771118164,5.070000171661377,5.03000020980835,5299178.0,5.03000020980835
2012-12-14,5.380000114440918,5.0,5.03000020980835,5.199999809265137,8773775.0,5.199999809265137
2012-12-17,5.110000133514404,4.679999828338623,4.679999828338623,5.090000152587891,45934493.0,5.090000152587891
2012-12-18,5.039999961853027,4.849999904632568,4.900000095367432,4.920000076293945,24132793.0,4.920000076293945
2012-12-19,5.409999847412109,4.860000133514404,4.920000076293945,5.409999847412109,33667564.0,5.409999847412109
2012-12-20,5.429999828338623,5.119999885559082,5.429999828338623,5.300000190734863,34514120.0,5.300000190734863
2012-12-21,5.320000171661377,5.150000095367432,5.230000019073486,5.199999809265137,16317942.0,5.199999809265137
2012-12-24,5.179999828338623,5.090000152587891,5.179999828338623,5.159999847412109,12013820.0,5.159999847412109
2012-12-25,5.260000228881836,5.059999942779541,5.119999885559082,5.239999771118164,16119497.0,5.239999771118164
2012-12-26,5.300000190734863,5.190000057220459,5.239999771118164,5.260000228881836,13791369.0,5.260000228881836
2012-12-27,5.400000095367432,5.179999828338623,5.25,5.300000190734863,18022670.0,5.300000190734863
2012-12-28,5.300000190734863,5.300000190734863,5.300000190734863,5.300000190734863,0.0,5.300000190734863
2012-12-31,5.260000228881836,5.019999980926514,5.159999847412109,5.179999828338623,18145882.0,5.179999828338623
2013-01-04,5.199999809265137,5.059999942779541,5.179999828338623,5.119999885559082,10183384.0,5.119999885559082
2013-01-07,5.21999979019165,5.090000152587891,5.110000133514404,5.210000038146973,8439324.0,5.210000038146973
2013-01-08,5.300000190734863,5.119999885559082,5.190000057220459,5.28000020980835,14611295.0,5.28000020980835
2013-01-09,5.809999942779541,5.25,5.269999980926514,5.809999942779541,41076668.0,5.809999942779541
2013-01-10,5.949999809265137,5.690000057220459,5.730000019073486,5.769999980926514,35246005.0,5.769999980926514
2013-01-11,5.730000019073486,5.539999961853027,5.699999809265137,5.550000190734863,18979918.0,5.550000190734863
2013-01-14,5.659999847412109,5.449999809265137,5.510000228881836,5.639999866485596,18320530.0,5.639999866485596
2013-01-15,5.78000020980835,5.570000171661377,5.599999904632568,5.690000057220459,19932133.0,5.690000057220459
2013-01-16,5.679999828338623,5.510000228881836,5.679999828338623,5.579999923706055,12899261.0,5.579999923706055
2013-01-17,5.78000020980835,5.539999961853027,5.539999961853027,5.659999847412109,15358650.0,5.659999847412109
2013-01-18,5.840000152587891,5.610000133514404,5.619999885559082,5.760000228881836,15944113.0,5.760000228881836
2013-01-21,5.829999923706055,5.659999847412109,5.760000228881836,5.730000019073486,11092944.0,5.730000019073486
2013-01-22,5.730000019073486,5.519999980926514,5.71999979019165,5.590000152587891,10869348.0,5.590000152587891
2013-01-23,5.639999866485596,5.519999980926514,5.550000190734863,5.630000114440918,6393362.0,5.630000114440918
2013-01-24,5.710000038146973,5.360000133514404,5.610000133514404,5.400000095367432,12654266.0,5.400000095367432
2013-01-25,5.460000038146973,5.25,5.400000095367432,5.289999961853027,6998675.0,5.289999961853027
2013-01-28,5.429999828338623,5.269999980926514,5.340000152587891,5.400000095367432,5908960.0,5.400000095367432
2013-01-29,5.900000095367432,5.409999847412109,5.420000076293945,5.599999904632568,15607625.0,5.599999904632568
2013-01-30,5.670000076293945,5.539999961853027,5.610000133514404,5.610000133514404,8574896.0,5.610000133514404
2013-01-31,5.739999771118164,5.570000171661377,5.590000152587891,5.630000114440918,9475089.0,5.630000114440918
2013-02-01,5.760000228881836,5.579999923706055,5.639999866485596,5.650000095367432,8433996.0,5.650000095367432
2013-02-04,5.849999904632568,5.619999885559082,5.659999847412109,5.699999809265137,12424789.0,5.699999809265137
2013-02-05,5.769999980926514,5.599999904632568,5.710000038146973,5.659999847412109,9489445.0,5.659999847412109
2013-02-06,5.679999828338623,5.579999923706055,5.659999847412109,5.659999847412109,5614179.0,5.659999847412109
2013-02-07,5.809999942779541,5.610000133514404,5.630000114440918,5.75,9821647.0,5.75
2013-02-08,5.869999885559082,5.71999979019165,5.75,5.789999961853027,10275171.0,5.789999961853027
2013-02-18,5.800000190734863,5.659999847412109,5.78000020980835,5.710000038146973,9469552.0,5.710000038146973
2013-02-19,5.809999942779541,5.630000114440918,5.699999809265137,5.769999980926514,8335660.0,5.769999980926514
2013-02-20,5.840000152587891,5.710000038146973,5.760000228881836,5.840000152587891,9762444.0,5.840000152587891
2013-02-21,5.809999942779541,5.610000133514404,5.800000190734863,5.619999885559082,7901654.0,5.619999885559082
2013-02-22,5.659999847412109,5.550000190734863,5.599999904632568,5.610000133514404,5674154.0,5.610000133514404
2013-02-25,5.659999847412109,5.519999980926514,5.639999866485596,5.619999885559082,5960633.0,5.619999885559082
2013-02-26,5.599999904632568,5.5,5.590000152587891,5.53000020980835,7447521.0,5.53000020980835
2013-02-27,6.079999923706055,5.53000020980835,5.53000020980835,5.840000152587891,33024568.0,5.840000152587891
2013-02-28,5.820000171661377,5.670000076293945,5.769999980926514,5.800000190734863,15782324.0,5.800000190734863
2013-03-01,5.840000152587891,5.730000019073486,5.789999961853027,5.789999961853027,10024379.0,5.789999961853027
2013-03-04,5.739999771118164,5.449999809265137,5.710000038146973,5.619999885559082,12446607.0,5.619999885559082
2013-03-05,5.78000020980835,5.619999885559082,5.630000114440918,5.699999809265137,7853822.0,5.699999809265137
2013-03-06,6.190000057220459,5.699999809265137,5.75,6.019999980926514,21574582.0,6.019999980926514
2013-03-07,6.579999923706055,5.920000076293945,5.989999771118164,6.440000057220459,28787970.0,6.440000057220459
2013-03-08,6.739999771118164,6.389999866485596,6.440000057220459,6.429999828338623,22076777.0,6.429999828338623
2013-03-11,6.760000228881836,6.329999923706055,6.400000095367432,6.699999809265137,16340098.0,6.699999809265137
2013-03-12,6.860000133514404,6.380000114440918,6.699999809265137,6.599999904632568,16668684.0,6.599999904632568
2013-03-13,6.820000171661377,6.5,6.519999980926514,6.800000190734863,13247871.0,6.800000190734863
2013-03-14,6.909999847412109,6.670000076293945,6.769999980926514,6.78000020980835,11504235.0,6.78000020980835
2013-03-15,6.880000114440918,6.46999979019165,6.75,6.480000019073486,11797736.0,6.480000019073486
2013-03-18,6.489999771118164,6.239999771118164,6.480000019073486,6.239999771118164,7222559.0,6.239999771118164
2013-03-19,6.860000133514404,6.199999809265137,6.210000038146973,6.860000133514404,11652868.0,6.860000133514404
2013-03-20,6.96999979019165,6.690000057220459,6.789999961853027,6.880000114440918,11356275.0,6.880000114440918
2013-03-21,7.400000095367432,6.769999980926514,6.769999980926514,7.090000152587891,17818896.0,7.090000152587891
2013-03-22,7.199999809265137,7.0,7.019999980926514,7.119999885559082,8610311.0,7.119999885559082
2013-03-25,7.179999828338623,6.75,7.119999885559082,6.760000228881836,13939037.0,6.760000228881836
2013-03-26,6.849999904632568,6.519999980926514,6.659999847412109,6.71999979019165,12794430.0,6.71999979019165
2013-03-27,6.840000152587891,6.570000171661377,6.75,6.699999809265137,10605219.0,6.699999809265137
2013-03-28,6.880000114440918,6.5,6.659999847412109,6.559999942779541,8824602.0,6.559999942779541
2013-03-29,6.659999847412109,6.289999961853027,6.550000190734863,6.400000095367432,10996375.0,6.400000095367432
2013-04-01,6.539999961853027,6.340000152587891,6.380000114440918,6.349999904632568,5895105.0,6.349999904632568
2013-04-02,6.53000020980835,6.300000190734863,6.340000152587891,6.46999979019165,6465174.0,6.46999979019165
2013-04-03,6.460000038146973,6.090000152587891,6.449999809265137,6.269999980926514,6535798.0,6.269999980926514
2013-04-08,6.28000020980835,5.900000095367432,6.269999980926514,6.139999866485596,7403272.0,6.139999866485596
2013-04-09,6.139999866485596,6.139999866485596,6.139999866485596,6.139999866485596,0.0,6.139999866485596
2013-04-10,6.139999866485596,6.139999866485596,6.139999866485596,6.139999866485596,0.0,6.139999866485596
2013-04-11,6.139999866485596,6.139999866485596,6.139999866485596,6.139999866485596,0.0,6.139999866485596
2013-04-12,6.139999866485596,6.139999866485596,6.139999866485596,6.139999866485596,0.0,6.139999866485596
2013-04-15,6.139999866485596,6.139999866485596,6.139999866485596,6.139999866485596,0.0,6.139999866485596
2013-04-16,6.139999866485596,6.139999866485596,6.139999866485596,6.139999866485596,0.0,6.139999866485596
2013-04-17,6.139999866485596,6.139999866485596,6.139999866485596,6.139999866485596,0.0,6.139999866485596
2013-04-18,6.139999866485596,6.139999866485596,6.139999866485596,6.139999866485596,0.0,6.139999866485596
2013-04-19,6.139999866485596,6.139999866485596,6.139999866485596,6.139999866485596,0.0,6.139999866485596
2013-04-22,6.139999866485596,6.139999866485596,6.139999866485596,6.139999866485596,0.0,6.139999866485596
2013-04-23,6.139999866485596,6.139999866485596,6.139999866485596,6.139999866485596,0.0,6.139999866485596
2013-04-24,6.139999866485596,6.139999866485596,6.139999866485596,6.139999866485596,0.0,6.139999866485596
2013-04-25,6.139999866485596,6.139999866485596,6.139999866485596,6.139999866485596,0.0,6.139999866485596
2013-04-26,6.139999866485596,6.139999866485596,6.139999866485596,6.139999866485596,0.0,6.139999866485596
2013-05-02,6.139999866485596,6.139999866485596,6.139999866485596,6.139999866485596,0.0,6.139999866485596
2013-05-03,6.139999866485596,6.139999866485596,6.139999866485596,6.139999866485596,0.0,6.139999866485596
2013-05-06,6.139999866485596,6.139999866485596,6.139999866485596,6.139999866485596,0.0,6.139999866485596
2013-05-07,6.139999866485596,6.139999866485596,6.139999866485596,6.139999866485596,0.0,6.139999866485596
2013-05-08,6.139999866485596,6.139999866485596,6.139999866485596,6.139999866485596,0.0,6.139999866485596
2013-05-09,6.139999866485596,6.139999866485596,6.139999866485596,6.139999866485596,0.0,6.139999866485596
2013-05-10,6.139999866485596,6.139999866485596,6.139999866485596,6.139999866485596,0.0,6.139999866485596
2013-05-13,6.139999866485596,6.139999866485596,6.139999866485596,6.139999866485596,0.0,6.139999866485596
2013-05-14,6.139999866485596,6.139999866485596,6.139999866485596,6.139999866485596,0.0,6.139999866485596
2013-05-15,6.139999866485596,6.139999866485596,6.139999866485596,6.139999866485596,0.0,6.139999866485596
2013-05-16,6.139999866485596,6.139999866485596,6.139999866485596,6.139999866485596,0.0,6.139999866485596
2013-05-17,6.139999866485596,6.139999866485596,6.139999866485596,6.139999866485596,0.0,6.139999866485596
2013-05-20,6.139999866485596,6.139999866485596,6.139999866485596,6.139999866485596,0.0,6.139999866485596
2013-05-21,6.139999866485596,6.139999866485596,6.139999866485596,6.139999866485596,0.0,6.139999866485596
2013-05-22,6.139999866485596,6.139999866485596,6.139999866485596,6.139999866485596,0.0,6.139999866485596
2013-05-23,6.139999866485596,6.139999866485596,6.139999866485596,6.139999866485596,0.0,6.139999866485596
2013-05-24,6.139999866485596,6.139999866485596,6.139999866485596,6.139999866485596,0.0,6.139999866485596
2013-05-27,6.139999866485596,6.139999866485596,6.139999866485596,6.139999866485596,0.0,6.139999866485596
2013-05-28,6.139999866485596,6.139999866485596,6.139999866485596,6.139999866485596,0.0,6.139999866485596
2013-05-29,6.139999866485596,6.139999866485596,6.139999866485596,6.139999866485596,0.0,6.139999866485596
2013-05-30,6.139999866485596,6.139999866485596,6.139999866485596,6.139999866485596,0.0,6.139999866485596
2013-05-31,6.75,6.75,6.75,6.75,370715.0,6.75
2013-06-03,7.429999828338623,7.429999828338623,7.429999828338623,7.429999828338623,615369.0,7.429999828338623
2013-06-04,8.170000076293945,7.449999809265137,8.170000076293945,7.489999771118164,65905168.0,7.489999771118164
2013-06-05,7.670000076293945,7.139999866485596,7.579999923706055,7.570000171661377,38867690.0,7.570000171661377
2013-06-06,7.5,7.289999961853027,7.369999885559082,7.360000133514404,20028816.0,7.360000133514404
2013-06-07,7.630000114440918,6.949999809265137,7.349999904632568,7.010000228881836,31603418.0,7.010000228881836
2013-06-13,6.889999866485596,6.5,6.820000171661377,6.880000114440918,18092455.0,6.880000114440918
2013-06-14,7.050000190734863,6.679999828338623,6.849999904632568,6.829999923706055,15684605.0,6.829999923706055
2013-06-17,6.820000171661377,6.579999923706055,6.760000228881836,6.630000114440918,11245520.0,6.630000114440918
2013-06-18,6.940000057220459,6.550000190734863,6.630000114440918,6.769999980926514,20679180.0,6.769999980926514
2013-06-19,6.820000171661377,6.440000057220459,6.739999771118164,6.739999771118164,22160094.0,6.739999771118164
2013-06-20,6.769999980926514,6.489999771118164,6.619999885559082,6.519999980926514,12932842.0,6.519999980926514
2013-06-21,6.449999809265137,6.300000190734863,6.400000095367432,6.360000133514404,8156728.0,6.360000133514404
2013-06-24,6.400000095367432,5.71999979019165,6.380000114440918,5.730000019073486,15671111.0,5.730000019073486
2013-06-25,5.739999771118164,5.179999828338623,5.570000171661377,5.650000095367432,23029934.0,5.650000095367432
2013-06-26,5.840000152587891,5.579999923706055,5.690000057220459,5.71999979019165,6505592.0,5.71999979019165
2013-06-27,5.829999923706055,5.449999809265137,5.71999979019165,5.599999904632568,8178706.0,5.599999904632568
2013-06-28,5.849999904632568,5.409999847412109,5.550000190734863,5.690000057220459,16748953.0,5.690000057220459
2013-07-01,5.78000020980835,5.639999866485596,5.679999828338623,5.769999980926514,6010213.0,5.769999980926514
2013-07-02,5.78000020980835,5.650000095367432,5.75,5.71999979019165,5092405.0,5.71999979019165
2013-07-03,5.860000133514404,5.519999980926514,5.679999828338623,5.699999809265137,25818361.0,5.699999809265137
2013-07-04,5.900000095367432,5.559999942779541,5.650000095367432,5.710000038146973,14841867.0,5.710000038146973
2013-07-05,5.789999961853027,5.630000114440918,5.71999979019165,5.690000057220459,7647314.0,5.690000057220459
2013-07-08,5.619999885559082,5.199999809265137,5.619999885559082,5.239999771118164,9023698.0,5.239999771118164
2013-07-09,5.300000190734863,5.090000152587891,5.21999979019165,5.21999979019165,5475275.0,5.21999979019165
2013-07-10,5.380000114440918,5.110000133514404,5.230000019073486,5.28000020980835,7523109.0,5.28000020980835
2013-07-11,5.809999942779541,5.809999942779541,5.809999942779541,5.809999942779541,3230020.0,5.809999942779541
2013-07-12,6.389999866485596,5.760000228881836,5.949999809265137,6.25,58207154.0,6.25
2013-07-15,6.179999828338623,5.989999771118164,6.099999904632568,6.050000190734863,26521742.0,6.050000190734863
2013-07-16,6.090000152587891,5.909999847412109,6.050000190734863,5.980000019073486,14808081.0,5.980000019073486
2013-07-17,6.050000190734863,5.829999923706055,5.96999979019165,5.840000152587891,13283100.0,5.840000152587891
2013-07-18,6.389999866485596,5.760000228881836,5.820000171661377,5.96999979019165,13717183.0,5.96999979019165
2013-07-19,5.989999771118164,5.559999942779541,5.980000019073486,5.579999923706055,11796101.0,5.579999923706055
2013-07-22,5.659999847412109,5.380000114440918,5.519999980926514,5.630000114440918,6717411.0,5.630000114440918
2013-07-23,5.829999923706055,5.599999904632568,5.630000114440918,5.760000228881836,7477707.0,5.760000228881836
2013-07-24,5.800000190734863,5.550000190734863,5.760000228881836,5.630000114440918,8667251.0,5.630000114440918
2013-07-25,5.789999961853027,5.489999771118164,5.650000095367432,5.650000095367432,10868633.0,5.650000095367432
2013-07-26,5.690000057220459,5.519999980926514,5.610000133514404,5.619999885559082,4417995.0,5.619999885559082
2013-07-29,5.610000133514404,5.480000019073486,5.559999942779541,5.510000228881836,4343107.0,5.510000228881836
2013-07-30,5.75,5.53000020980835,5.559999942779541,5.579999923706055,5505944.0,5.579999923706055
2013-07-31,5.710000038146973,5.539999961853027,5.610000133514404,5.550000190734863,4254917.0,5.550000190734863
2013-08-01,5.670000076293945,5.510000228881836,5.570000171661377,5.659999847412109,5519875.0,5.659999847412109
2013-08-02,5.829999923706055,5.639999866485596,5.679999828338623,5.730000019073486,7414917.0,5.730000019073486
2013-08-05,5.849999904632568,5.670000076293945,5.679999828338623,5.820000171661377,9126118.0,5.820000171661377
2013-08-06,5.829999923706055,5.690000057220459,5.800000190734863,5.78000020980835,7408856.0,5.78000020980835
2013-08-07,5.880000114440918,5.739999771118164,5.800000190734863,5.78000020980835,10088896.0,5.78000020980835
2013-08-08,5.860000133514404,5.710000038146973,5.78000020980835,5.739999771118164,7078959.0,5.739999771118164
2013-08-09,5.829999923706055,5.71999979019165,5.71999979019165,5.809999942779541,6294521.0,5.809999942779541
2013-08-12,5.920000076293945,5.769999980926514,5.789999961853027,5.900000095367432,9924598.0,5.900000095367432
2013-08-13,5.940000057220459,5.829999923706055,5.920000076293945,5.880000114440918,7549929.0,5.880000114440918
2013-08-14,6.039999961853027,5.849999904632568,5.889999866485596,5.949999809265137,10990892.0,5.949999809265137
2013-08-15,6.320000171661377,5.960000038146973,6.099999904632568,5.96999979019165,18534548.0,5.96999979019165
2013-08-16,5.96999979019165,5.670000076293945,5.880000114440918,5.710000038146973,11045038.0,5.710000038146973
2013-08-19,5.739999771118164,5.579999923706055,5.670000076293945,5.710000038146973,6017226.0,5.710000038146973
2013-08-20,5.75,5.599999904632568,5.71999979019165,5.639999866485596,5535428.0,5.639999866485596
2013-08-21,5.690000057220459,5.619999885559082,5.639999866485596,5.659999847412109,3700380.0,5.659999847412109
2013-08-22,5.71999979019165,5.619999885559082,5.659999847412109,5.639999866485596,3985070.0,5.639999866485596
2013-08-23,5.699999809265137,5.5,5.650000095367432,5.519999980926514,6259591.0,5.519999980926514
2013-08-26,5.730000019073486,5.539999961853027,5.539999961853027,5.670000076293945,5179030.0,5.670000076293945
2013-08-27,5.78000020980835,5.679999828338623,5.710000038146973,5.78000020980835,6114246.0,5.78000020980835
2013-08-28,5.820000171661377,5.679999828338623,5.71999979019165,5.760000228881836,5965090.0,5.760000228881836
2013-08-29,5.860000133514404,5.699999809265137,5.730000019073486,5.820000171661377,7637946.0,5.820000171661377
2013-08-30,5.869999885559082,5.650000095367432,5.809999942779541,5.710000038146973,7305039.0,5.710000038146973
2013-09-02,5.949999809265137,5.690000057220459,5.730000019073486,5.869999885559082,8238667.0,5.869999885559082
2013-09-03,6.050000190734863,5.820000171661377,5.840000152587891,5.96999979019165,11294571.0,5.96999979019165
2013-09-04,6.110000133514404,5.880000114440918,5.949999809265137,5.920000076293945,10597691.0,5.920000076293945
2013-09-05,6.099999904632568,5.809999942779541,5.900000095367432,6.039999961853027,12270250.0,6.039999961853027
2013-09-06,6.139999866485596,5.949999809265137,6.039999961853027,5.989999771118164,8368042.0,5.989999771118164
2013-09-09,6.099999904632568,5.909999847412109,6.0,6.019999980926514,9893275.0,6.019999980926514
2013-09-10,6.050000190734863,5.909999847412109,6.0,6.010000228881836,8971169.0,6.010000228881836
2013-09-11,6.159999847412109,6.010000228881836,6.070000171661377,6.090000152587891,12386666.0,6.090000152587891
2013-09-12,6.090000152587891,5.989999771118164,6.079999923706055,6.019999980926514,8684793.0,6.019999980926514
2013-09-13,6.03000020980835,5.909999847412109,6.03000020980835,5.96999979019165,5303616.0,5.96999979019165
2013-09-16,6.090000152587891,5.920000076293945,5.960000038146973,6.079999923706055,7589845.0,6.079999923706055
2013-09-17,6.190000057220459,5.900000095367432,6.119999885559082,5.920000076293945,8677880.0,5.920000076293945
2013-09-18,6.460000038146973,5.920000076293945,5.920000076293945,6.199999809265137,18503139.0,6.199999809265137
2013-09-23,6.260000228881836,6.110000133514404,6.170000076293945,6.210000038146973,11740253.0,6.210000038146973
2013-09-24,6.28000020980835,6.159999847412109,6.21999979019165,6.260000228881836,10020818.0,6.260000228881836
2013-09-25,6.28000020980835,6.079999923706055,6.269999980926514,6.119999885559082,10036757.0,6.119999885559082
2013-09-26,6.110000133514404,5.949999809265137,6.099999904632568,6.019999980926514,7675764.0,6.019999980926514
2013-09-27,6.019999980926514,5.849999904632568,5.989999771118164,5.889999866485596,6250578.0,5.889999866485596
2013-09-30,5.960000038146973,5.849999904632568,5.889999866485596,5.900000095367432,4838014.0,5.900000095367432
2013-10-08,6.03000020980835,5.829999923706055,5.889999866485596,5.980000019073486,6729212.0,5.980000019073486
2013-10-09,6.0,5.909999847412109,5.949999809265137,5.980000019073486,5299581.0,5.980000019073486
2013-10-10,6.03000020980835,5.929999828338623,5.960000038146973,5.929999828338623,6028536.0,5.929999828338623
2013-10-11,6.010000228881836,5.909999847412109,5.949999809265137,6.0,6235414.0,6.0
2013-10-14,6.159999847412109,5.949999809265137,6.0,6.150000095367432,10969910.0,6.150000095367432
2013-10-15,6.550000190734863,6.170000076293945,6.170000076293945,6.309999942779541,21742518.0,6.309999942779541
2013-10-16,6.349999904632568,6.039999961853027,6.349999904632568,6.099999904632568,14390134.0,6.099999904632568
2013-10-17,6.199999809265137,6.0,6.099999904632568,6.170000076293945,10394734.0,6.170000076293945
2013-10-18,6.369999885559082,6.079999923706055,6.159999847412109,6.300000190734863,13619451.0,6.300000190734863
2013-10-21,6.539999961853027,6.119999885559082,6.289999961853027,6.489999771118164,20718130.0,6.489999771118164
2013-10-22,6.639999866485596,6.380000114440918,6.420000076293945,6.429999828338623,20459210.0,6.429999828338623
2013-10-23,6.599999904632568,6.309999942779541,6.400000095367432,6.329999923706055,11907983.0,6.329999923706055
2013-10-24,6.369999885559082,6.25,6.309999942779541,6.260000228881836,7040137.0,6.260000228881836
2013-10-25,6.199999809265137,5.829999923706055,6.150000095367432,5.869999885559082,14148017.0,5.869999885559082
2013-10-28,5.980000019073486,5.869999885559082,5.909999847412109,5.889999866485596,4984393.0,5.889999866485596
2013-10-29,5.949999809265137,5.309999942779541,5.889999866485596,5.53000020980835,9257421.0,5.53000020980835
2013-10-30,5.630000114440918,5.46999979019165,5.550000190734863,5.590000152587891,6045381.0,5.590000152587891
2013-10-31,5.670000076293945,5.5,5.590000152587891,5.510000228881836,4530699.0,5.510000228881836
2013-11-01,5.550000190734863,5.369999885559082,5.46999979019165,5.449999809265137,4829477.0,5.449999809265137
2013-11-04,5.550000190734863,5.420000076293945,5.460000038146973,5.519999980926514,4381672.0,5.519999980926514
2013-11-05,5.599999904632568,5.46999979019165,5.480000019073486,5.590000152587891,4616343.0,5.590000152587891
2013-11-06,5.630000114440918,5.46999979019165,5.590000152587891,5.5,5375556.0,5.5
2013-11-07,5.5,5.28000020980835,5.489999771118164,5.300000190734863,6748493.0,5.300000190734863
2013-11-08,5.349999904632568,5.139999866485596,5.289999961853027,5.199999809265137,4554223.0,5.199999809265137
2013-11-11,5.289999961853027,5.170000076293945,5.179999828338623,5.25,3596462.0,5.25
2013-11-12,5.289999961853027,5.21999979019165,5.239999771118164,5.239999771118164,2667526.0,5.239999771118164
2013-11-13,5.25,5.099999904632568,5.239999771118164,5.099999904632568,4283037.0,5.099999904632568
2013-11-14,5.190000057220459,5.059999942779541,5.099999904632568,5.170000076293945,3250001.0,5.170000076293945
2013-11-15,5.320000171661377,5.130000114440918,5.139999866485596,5.28000020980835,4497691.0,5.28000020980835
2013-11-18,5.380000114440918,5.239999771118164,5.300000190734863,5.369999885559082,4763487.0,5.369999885559082
2013-11-19,5.46999979019165,5.340000152587891,5.340000152587891,5.369999885559082,4194789.0,5.369999885559082
2013-11-20,5.429999828338623,5.329999923706055,5.400000095367432,5.400000095367432,4019041.0,5.400000095367432
2013-11-21,5.400000095367432,5.260000228881836,5.400000095367432,5.309999942779541,6197144.0,5.309999942779541
2013-11-22,5.360000133514404,5.25,5.300000190734863,5.300000190734863,3727175.0,5.300000190734863
2013-11-25,5.340000152587891,5.21999979019165,5.28000020980835,5.300000190734863,3959059.0,5.300000190734863
2013-11-26,5.429999828338623,5.239999771118164,5.300000190734863,5.360000133514404,4536683.0,5.360000133514404
2013-11-27,5.46999979019165,5.309999942779541,5.360000133514404,5.440000057220459,5666072.0,5.440000057220459
2013-11-28,5.440000057220459,5.440000057220459,5.440000057220459,5.440000057220459,0.0,5.440000057220459
2013-11-29,5.440000057220459,5.440000057220459,5.440000057220459,5.440000057220459,0.0,5.440000057220459
2013-12-02,5.440000057220459,5.440000057220459,5.440000057220459,5.440000057220459,0.0,5.440000057220459
2013-12-03,5.440000057220459,5.440000057220459,5.440000057220459,5.440000057220459,0.0,5.440000057220459
2013-12-04,5.440000057220459,5.440000057220459,5.440000057220459,5.440000057220459,0.0,5.440000057220459
2013-12-05,5.980000019073486,5.980000019073486,5.980000019073486,5.980000019073486,2269475.0,5.980000019073486
2013-12-06,6.380000114440918,5.71999979019165,6.349999904632568,5.739999771118164,34509688.0,5.739999771118164
2013-12-09,5.769999980926514,5.53000020980835,5.630000114440918,5.659999847412109,11974627.0,5.659999847412109
2013-12-10,5.690000057220459,5.53000020980835,5.630000114440918,5.550000190734863,8916109.0,5.550000190734863
2013-12-11,5.579999923706055,5.460000038146973,5.5,5.519999980926514,6471047.0,5.519999980926514
2013-12-12,5.630000114440918,5.5,5.519999980926514,5.539999961853027,5443292.0,5.539999961853027
2013-12-13,5.670000076293945,5.5,5.510000228881836,5.619999885559082,5451240.0,5.619999885559082
2013-12-16,5.699999809265137,5.5,5.610000133514404,5.599999904632568,4946325.0,5.599999904632568
2013-12-17,5.78000020980835,5.570000171661377,5.679999828338623,5.590000152587891,6979990.0,5.590000152587891
2013-12-18,5.599999904632568,5.5,5.579999923706055,5.519999980926514,3168727.0,5.519999980926514
2013-12-19,5.860000133514404,5.610000133514404,5.699999809265137,5.639999866485596,9347072.0,5.639999866485596
2013-12-20,5.650000095367432,5.53000020980835,5.599999904632568,5.639999866485596,4329073.0,5.639999866485596
2013-12-23,5.619999885559082,5.460000038146973,5.610000133514404,5.46999979019165,4158530.0,5.46999979019165
2013-12-24,5.5,5.25,5.449999809265137,5.28000020980835,6058910.0,5.28000020980835
2013-12-25,5.349999904632568,5.21999979019165,5.28000020980835,5.329999923706055,2944055.0,5.329999923706055
2013-12-26,5.349999904632568,5.170000076293945,5.300000190734863,5.170000076293945,3232990.0,5.170000076293945
2013-12-27,5.170000076293945,5.170000076293945,5.170000076293945,5.170000076293945,0.0,5.170000076293945
2013-12-30,5.170000076293945,5.170000076293945,5.170000076293945,5.170000076293945,0.0,5.170000076293945
2013-12-31,5.170000076293945,5.170000076293945,5.170000076293945,5.170000076293945,0.0,5.170000076293945
2014-01-02,5.170000076293945,5.170000076293945,5.170000076293945,5.170000076293945,0.0,5.170000076293945
2014-01-03,4.949999809265137,4.650000095367432,4.650000095367432,4.809999942779541,30857481.0,4.809999942779541
2014-01-06,4.659999847412109,4.420000076293945,4.650000095367432,4.429999828338623,14781443.0,4.429999828338623
2014-01-07,4.480000019073486,4.329999923706055,4.369999885559082,4.409999847412109,8927769.0,4.409999847412109
2014-01-08,4.440000057220459,4.269999980926514,4.400000095367432,4.28000020980835,9803187.0,4.28000020980835
2014-01-09,4.300000190734863,4.090000152587891,4.28000020980835,4.099999904632568,13224461.0,4.099999904632568
2014-01-10,4.090000152587891,3.880000114440918,4.079999923706055,3.9000000953674316,13176171.0,3.9000000953674316
2014-01-13,3.990000009536743,3.8399999141693115,3.8399999141693115,3.940000057220459,9418574.0,3.940000057220459
2014-01-14,3.9800000190734863,3.9100000858306885,3.9200000762939453,3.9800000190734863,6474612.0,3.9800000190734863
2014-01-15,3.9800000190734863,3.890000104904175,3.9800000190734863,3.9200000762939453,5734294.0,3.9200000762939453
2014-01-16,4.03000020980835,3.9100000858306885,3.930000066757202,4.010000228881836,7009895.0,4.010000228881836
2014-01-17,3.9800000190734863,3.890000104904175,3.9600000381469727,3.9200000762939453,5226706.0,3.9200000762939453
2014-01-20,3.950000047683716,3.8299999237060547,3.940000057220459,3.8499999046325684,4514999.0,3.8499999046325684
2014-01-21,3.9100000858306885,3.7799999713897705,3.7899999618530273,3.9000000953674316,4836833.0,3.9000000953674316
2014-01-22,4.050000190734863,3.869999885559082,3.890000104904175,4.039999961853027,8901120.0,4.039999961853027
2014-01-23,4.139999866485596,4.039999961853027,4.039999961853027,4.059999942779541,7534469.0,4.059999942779541
2014-01-24,4.110000133514404,4.0,4.070000171661377,4.079999923706055,9062230.0,4.079999923706055
2014-01-27,3.950000047683716,3.8399999141693115,3.950000047683716,3.9100000858306885,12221081.0,3.9100000858306885
2014-01-28,3.9100000858306885,3.8399999141693115,3.869999885559082,3.859999895095825,5982579.0,3.859999895095825
2014-01-29,3.930000066757202,3.8499999046325684,3.880000114440918,3.890000104904175,4510419.0,3.890000104904175
2014-01-30,3.9100000858306885,3.8399999141693115,3.859999895095825,3.869999885559082,3663587.0,3.869999885559082
2014-02-07,3.930000066757202,3.7899999618530273,3.869999885559082,3.9200000762939453,5050172.0,3.9200000762939453
2014-02-10,4.039999961853027,3.9000000953674316,3.9200000762939453,4.03000020980835,11446458.0,4.03000020980835
2014-02-11,4.070000171661377,3.9800000190734863,4.03000020980835,4.050000190734863,10810144.0,4.050000190734863
2014-02-12,4.460000038146973,4.019999980926514,4.070000171661377,4.420000076293945,26282007.0,4.420000076293945
2014-02-13,4.420000076293945,4.230000019073486,4.349999904632568,4.25,17413907.0,4.25
2014-02-14,4.380000114440918,4.179999828338623,4.21999979019165,4.340000152587891,10663971.0,4.340000152587891
2014-02-17,4.570000171661377,4.300000190734863,4.329999923706055,4.510000228881836,16173427.0,4.510000228881836
2014-02-18,4.550000190734863,4.429999828338623,4.5,4.510000228881836,9916706.0,4.510000228881836
2014-02-19,4.519999980926514,4.420000076293945,4.510000228881836,4.460000038146973,8837519.0,4.460000038146973
2014-02-20,4.690000057220459,4.329999923706055,4.460000038146973,4.489999771118164,18032146.0,4.489999771118164
2014-02-21,4.510000228881836,4.380000114440918,4.449999809265137,4.409999847412109,7119976.0,4.409999847412109
2014-02-24,4.409999847412109,4.130000114440918,4.409999847412109,4.230000019073486,8595541.0,4.230000019073486
2014-02-25,4.260000228881836,4.039999961853027,4.210000038146973,4.059999942779541,8362668.0,4.059999942779541
2014-02-26,4.090000152587891,3.9600000381469727,4.010000228881836,4.059999942779541,7995641.0,4.059999942779541
2014-02-27,4.099999904632568,3.990000009536743,4.050000190734863,3.990000009536743,6077995.0,3.990000009536743
2014-02-28,4.010000228881836,3.9200000762939453,3.9800000190734863,3.990000009536743,5606847.0,3.990000009536743
2014-03-03,4.079999923706055,3.950000047683716,3.9600000381469727,4.050000190734863,4203068.0,4.050000190734863
2014-03-04,4.159999847412109,4.0,4.019999980926514,4.119999885559082,5019554.0,4.119999885559082
2014-03-05,4.239999771118164,4.079999923706055,4.119999885559082,4.139999866485596,5877192.0,4.139999866485596
2014-03-06,4.190000057220459,4.050000190734863,4.150000095367432,4.170000076293945,4349098.0,4.170000076293945
2014-03-07,4.170000076293945,4.070000171661377,4.150000095367432,4.079999923706055,4890100.0,4.079999923706055
2014-03-10,4.059999942779541,3.9200000762939453,4.059999942779541,3.940000057220459,5682133.0,3.940000057220459
2014-03-11,4.010000228881836,3.9100000858306885,3.940000057220459,3.9700000286102295,3084459.0,3.9700000286102295
2014-03-12,4.019999980926514,3.930000066757202,3.9700000286102295,4.0,3514730.0,4.0
2014-03-13,4.070000171661377,3.9800000190734863,4.0,4.039999961853027,3338012.0,4.039999961853027
2014-03-14,4.059999942779541,3.990000009536743,4.010000228881836,4.039999961853027,3131079.0,4.039999961853027
2014-03-17,4.079999923706055,4.019999980926514,4.059999942779541,4.070000171661377,3684194.0,4.070000171661377
2014-03-18,4.25,4.050000190734863,4.070000171661377,4.179999828338623,7885189.0,4.179999828338623
2014-03-19,4.199999809265137,4.119999885559082,4.190000057220459,4.159999847412109,4102253.0,4.159999847412109
2014-03-20,4.170000076293945,3.9600000381469727,4.159999847412109,3.990000009536743,5438929.0,3.990000009536743
2014-03-21,4.099999904632568,3.9800000190734863,4.0,4.079999923706055,4936260.0,4.079999923706055
2014-03-24,4.199999809265137,4.059999942779541,4.079999923706055,4.190000057220459,6345091.0,4.190000057220459
2014-03-25,4.230000019073486,4.150000095367432,4.179999828338623,4.179999828338623,6482340.0,4.179999828338623
2014-03-26,4.199999809265137,4.130000114440918,4.190000057220459,4.179999828338623,3616774.0,4.179999828338623
2014-03-27,4.21999979019165,4.099999904632568,4.170000076293945,4.150000095367432,5609414.0,4.150000095367432
2014-03-28,4.179999828338623,4.019999980926514,4.150000095367432,4.03000020980835,4829122.0,4.03000020980835
2014-03-31,4.070000171661377,4.0,4.039999961853027,4.010000228881836,3141167.0,4.010000228881836
2014-04-01,4.139999866485596,4.0,4.019999980926514,4.130000114440918,2959827.0,4.130000114440918
2014-04-02,4.179999828338623,4.119999885559082,4.119999885559082,4.170000076293945,5395572.0,4.170000076293945
2014-04-03,4.190000057220459,4.099999904632568,4.170000076293945,4.139999866485596,3874742.0,4.139999866485596
2014-04-04,4.150000095367432,4.079999923706055,4.139999866485596,4.139999866485596,4332428.0,4.139999866485596
2014-04-08,4.159999847412109,4.090000152587891,4.110000133514404,4.159999847412109,5435058.0,4.159999847412109
2014-04-09,4.170000076293945,4.110000133514404,4.139999866485596,4.159999847412109,4306683.0,4.159999847412109
2014-04-10,4.159999847412109,4.119999885559082,4.150000095367432,4.150000095367432,4657241.0,4.150000095367432
2014-04-11,4.21999979019165,4.130000114440918,4.150000095367432,4.210000038146973,8079091.0,4.210000038146973
2014-04-14,4.420000076293945,4.199999809265137,4.199999809265137,4.349999904632568,12826758.0,4.349999904632568
2014-04-15,4.369999885559082,4.230000019073486,4.340000152587891,4.289999961853027,6829569.0,4.289999961853027
2014-04-16,4.300000190734863,4.179999828338623,4.28000020980835,4.230000019073486,5486017.0,4.230000019073486
2014-04-17,4.260000228881836,4.190000057220459,4.25,4.210000038146973,4103529.0,4.210000038146973
2014-04-18,4.260000228881836,4.199999809265137,4.199999809265137,4.230000019073486,3412771.0,4.230000019073486
2014-04-21,4.230000019073486,4.099999904632568,4.230000019073486,4.119999885559082,5321631.0,4.119999885559082
2014-04-22,4.139999866485596,4.050000190734863,4.119999885559082,4.110000133514404,4115902.0,4.110000133514404
2014-04-23,4.139999866485596,4.050000190734863,4.110000133514404,4.070000171661377,2519215.0,4.070000171661377
2014-04-24,4.119999885559082,4.050000190734863,4.079999923706055,4.070000171661377,2346261.0,4.070000171661377
2014-04-25,4.070000171661377,3.950000047683716,4.059999942779541,3.9600000381469727,4684228.0,3.9600000381469727
2014-04-28,3.9600000381469727,3.7100000381469727,3.9600000381469727,3.7699999809265137,6686036.0,3.7699999809265137
2014-04-29,3.7799999713897705,3.619999885559082,3.7799999713897705,3.7200000286102295,6964851.0,3.7200000286102295
2014-04-30,3.7899999618530273,3.690000057220459,3.7200000286102295,3.759999990463257,3112710.0,3.759999990463257
2014-05-05,3.859999895095825,3.7300000190734863,3.7699999809265137,3.859999895095825,2969852.0,3.859999895095825
2014-05-06,3.869999885559082,3.799999952316284,3.8499999046325684,3.8299999237060547,1966581.0,3.8299999237060547
2014-05-07,3.8299999237060547,3.7300000190734863,3.7899999618530273,3.7300000190734863,3345879.0,3.7300000190734863
2014-05-08,3.8299999237060547,3.690000057220459,3.700000047683716,3.7699999809265137,2897783.0,3.7699999809265137
2014-05-09,3.809999942779541,3.7300000190734863,3.759999990463257,3.740000009536743,1902776.0,3.740000009536743
2014-05-12,3.9000000953674316,3.75,3.75,3.880000114440918,4931745.0,3.880000114440918
2014-05-13,4.050000190734863,3.9200000762939453,3.950000047683716,3.9800000190734863,9224633.0,3.9800000190734863
2014-05-14,4.039999961853027,3.890000104904175,3.930000066757202,4.03000020980835,6823060.0,4.03000020980835
2014-05-15,4.0,3.859999895095825,4.0,3.859999895095825,5090290.0,3.859999895095825
2014-05-16,3.930000066757202,3.8299999237060547,3.869999885559082,3.9200000762939453,2521844.0,3.9200000762939453
2014-05-19,3.930000066757202,3.8499999046325684,3.9200000762939453,3.9100000858306885,1568785.0,3.9100000858306885
2014-05-20,3.930000066757202,3.8499999046325684,3.9200000762939453,3.8499999046325684,2464925.0,3.8499999046325684
2014-05-21,3.880000114440918,3.7899999618530273,3.8299999237060547,3.8499999046325684,2751472.0,3.8499999046325684
2014-05-22,3.9100000858306885,3.809999942779541,3.8299999237060547,3.8399999141693115,3060693.0,3.8399999141693115
2014-05-23,3.9000000953674316,3.809999942779541,3.809999942779541,3.9000000953674316,2110826.0,3.9000000953674316
2014-05-26,3.950000047683716,3.869999885559082,3.940000057220459,3.930000066757202,2483168.0,3.930000066757202
2014-05-27,3.940000057220459,3.880000114440918,3.940000057220459,3.890000104904175,2052510.0,3.890000104904175
2014-05-28,3.940000057220459,3.890000104904175,3.9000000953674316,3.9100000858306885,2491434.0,3.9100000858306885
2014-05-29,3.9200000762939453,3.799999952316284,3.9200000762939453,3.809999942779541,2189500.0,3.809999942779541
2014-05-30,3.869999885559082,3.8299999237060547,3.8499999046325684,3.859999895095825,2308239.0,3.859999895095825
2014-06-03,4.25,3.8499999046325684,3.890000104904175,4.25,10393163.0,4.25
2014-06-04,4.340000152587891,4.139999866485596,4.340000152587891,4.25,24581340.0,4.25
2014-06-05,4.199999809265137,4.039999961853027,4.170000076293945,4.119999885559082,16332246.0,4.119999885559082
2014-06-06,4.239999771118164,4.059999942779541,4.090000152587891,4.159999847412109,12804721.0,4.159999847412109
2014-06-09,4.150000095367432,4.070000171661377,4.099999904632568,4.099999904632568,5314785.0,4.099999904632568
2014-06-10,4.179999828338623,4.050000190734863,4.099999904632568,4.159999847412109,6288878.0,4.159999847412109
2014-06-11,4.230000019073486,4.099999904632568,4.130000114440918,4.170000076293945,6874495.0,4.170000076293945
2014-06-12,4.179999828338623,4.079999923706055,4.150000095367432,4.099999904632568,6900222.0,4.099999904632568
2014-06-13,4.130000114440918,4.070000171661377,4.070000171661377,4.110000133514404,3860176.0,4.110000133514404
2014-06-16,4.139999866485596,4.079999923706055,4.099999904632568,4.130000114440918,4171311.0,4.130000114440918
2014-06-17,4.130000114440918,4.039999961853027,4.130000114440918,4.050000190734863,4000373.0,4.050000190734863
2014-06-18,4.260000228881836,4.050000190734863,4.059999942779541,4.179999828338623,10336151.0,4.179999828338623
2014-06-19,4.170000076293945,4.019999980926514,4.150000095367432,4.039999961853027,6667572.0,4.039999961853027
2014-06-20,4.079999923706055,4.0,4.039999961853027,4.059999942779541,4051051.0,4.059999942779541
2014-06-23,4.150000095367432,4.039999961853027,4.039999961853027,4.090000152587891,4454866.0,4.090000152587891
2014-06-24,4.159999847412109,4.079999923706055,4.079999923706055,4.110000133514404,4818988.0,4.110000133514404
2014-06-25,4.269999980926514,4.050000190734863,4.099999904632568,4.179999828338623,10536993.0,4.179999828338623
2014-06-26,4.269999980926514,4.179999828338623,4.190000057220459,4.210000038146973,9836104.0,4.210000038146973
2014-06-27,4.239999771118164,4.139999866485596,4.190000057220459,4.21999979019165,7215426.0,4.21999979019165
2014-06-30,4.389999866485596,4.179999828338623,4.210000038146973,4.349999904632568,14100472.0,4.349999904632568
2014-07-01,4.380000114440918,4.269999980926514,4.340000152587891,4.340000152587891,9765638.0,4.340000152587891
2014-07-02,4.320000171661377,4.170000076293945,4.289999961853027,4.25,12355564.0,4.25
2014-07-03,4.289999961853027,4.199999809265137,4.25,4.260000228881836,7965477.0,4.260000228881836
2014-07-04,4.360000133514404,4.210000038146973,4.25,4.28000020980835,7513664.0,4.28000020980835
2014-07-07,4.269999980926514,4.190000057220459,4.269999980926514,4.210000038146973,6665347.0,4.210000038146973
2014-07-08,4.300000190734863,4.190000057220459,4.21999979019165,4.239999771118164,5677792.0,4.239999771118164
2014-07-09,4.269999980926514,4.159999847412109,4.239999771118164,4.179999828338623,7142794.0,4.179999828338623
2014-07-10,4.210000038146973,4.159999847412109,4.170000076293945,4.190000057220459,4183352.0,4.190000057220459
2014-07-11,4.25,4.159999847412109,4.159999847412109,4.25,5251575.0,4.25
2014-07-14,4.25,4.25,4.25,4.25,0.0,4.25
2014-07-15,4.25,4.25,4.25,4.25,0.0,4.25
2014-07-16,4.25,4.25,4.25,4.25,0.0,4.25
2014-07-17,4.25,4.25,4.25,4.25,0.0,4.25
2014-07-18,4.25,4.25,4.25,4.25,0.0,4.25
2014-07-21,4.25,4.25,4.25,4.25,0.0,4.25
2014-07-22,4.25,4.25,4.25,4.25,0.0,4.25
2014-07-23,4.25,4.25,4.25,4.25,0.0,4.25
2014-07-24,4.25,4.25,4.25,4.25,0.0,4.25
2014-07-25,4.25,4.25,4.25,4.25,0.0,4.25
2014-07-28,4.25,4.25,4.25,4.25,0.0,4.25
2014-07-29,4.25,4.25,4.25,4.25,0.0,4.25
2014-07-30,4.25,4.25,4.25,4.25,0.0,4.25
2014-07-31,4.25,4.25,4.25,4.25,0.0,4.25
2014-08-01,4.25,4.25,4.25,4.25,0.0,4.25
2014-08-04,4.25,4.25,4.25,4.25,0.0,4.25
2014-08-05,4.25,4.25,4.25,4.25,0.0,4.25
2014-08-06,4.25,4.25,4.25,4.25,0.0,4.25
2014-08-07,4.25,4.25,4.25,4.25,0.0,4.25
2014-08-08,4.25,4.25,4.25,4.25,0.0,4.25
2014-08-11,4.25,4.25,4.25,4.25,0.0,4.25
2014-08-12,4.25,4.25,4.25,4.25,0.0,4.25
2014-08-13,4.25,4.25,4.25,4.25,0.0,4.25
2014-08-14,4.25,4.25,4.25,4.25,0.0,4.25
2014-08-15,4.25,4.25,4.25,4.25,0.0,4.25
2014-08-18,4.25,4.25,4.25,4.25,0.0,4.25
2014-08-19,4.25,4.25,4.25,4.25,0.0,4.25
2014-08-20,4.25,4.25,4.25,4.25,0.0,4.25
2014-08-21,4.25,4.25,4.25,4.25,0.0,4.25
2014-08-22,4.25,4.25,4.25,4.25,0.0,4.25
2014-08-25,4.25,4.25,4.25,4.25,0.0,4.25
2014-08-26,4.25,4.25,4.25,4.25,0.0,4.25
2014-08-27,4.25,4.25,4.25,4.25,0.0,4.25
2014-08-28,4.25,4.25,4.25,4.25,0.0,4.25
2014-08-29,4.25,4.25,4.25,4.25,0.0,4.25
2014-09-01,4.25,4.25,4.25,4.25,0.0,4.25
2014-09-02,4.25,4.25,4.25,4.25,0.0,4.25
2014-09-03,4.25,4.25,4.25,4.25,0.0,4.25
2014-09-04,4.25,4.25,4.25,4.25,0.0,4.25
2014-09-05,4.25,4.25,4.25,4.25,0.0,4.25
2014-09-09,4.25,4.25,4.25,4.25,0.0,4.25
2014-09-10,4.25,4.25,4.25,4.25,0.0,4.25
2014-09-11,4.25,4.25,4.25,4.25,0.0,4.25
2014-09-12,4.25,4.25,4.25,4.25,0.0,4.25
2014-09-15,4.25,4.25,4.25,4.25,0.0,4.25
2014-09-16,4.25,4.25,4.25,4.25,0.0,4.25
2014-09-17,4.25,4.25,4.25,4.25,0.0,4.25
2014-09-18,4.25,4.25,4.25,4.25,0.0,4.25
2014-09-19,4.25,4.25,4.25,4.25,0.0,4.25
2014-09-22,4.25,4.25,4.25,4.25,0.0,4.25
2014-09-23,4.25,4.25,4.25,4.25,0.0,4.25
2014-09-24,4.25,4.25,4.25,4.25,0.0,4.25
2014-09-25,4.25,4.25,4.25,4.25,0.0,4.25
2014-09-26,4.25,4.25,4.25,4.25,0.0,4.25
2014-09-29,4.25,4.25,4.25,4.25,0.0,4.25
2014-09-30,4.25,4.25,4.25,4.25,0.0,4.25
2014-10-08,4.25,4.25,4.25,4.25,0.0,4.25
2014-10-09,4.25,4.25,4.25,4.25,0.0,4.25
2014-10-10,4.25,4.25,4.25,4.25,0.0,4.25
2014-10-13,4.25,4.25,4.25,4.25,0.0,4.25
2014-10-14,4.25,4.25,4.25,4.25,0.0,4.25
2014-10-15,4.25,4.25,4.25,4.25,0.0,4.25
2014-10-16,4.25,4.25,4.25,4.25,0.0,4.25
2014-10-17,4.25,4.25,4.25,4.25,0.0,4.25
2014-10-20,4.25,4.25,4.25,4.25,0.0,4.25
2014-10-21,4.25,4.25,4.25,4.25,0.0,4.25
2014-10-22,4.679999828338623,4.679999828338623,4.679999828338623,4.679999828338623,253664.0,4.679999828338623
2014-10-23,5.150000095367432,5.150000095367432,5.150000095367432,5.150000095367432,262112.0,5.150000095367432
2014-10-24,5.670000076293945,5.670000076293945,5.670000076293945,5.670000076293945,1084353.0,5.670000076293945
2014-10-27,6.239999771118164,5.53000020980835,6.239999771118164,5.539999961853027,85082441.0,5.539999961853027
2014-10-28,5.849999904632568,5.28000020980835,5.300000190734863,5.670000076293945,48689098.0,5.670000076293945
2014-10-29,6.199999809265137,5.610000133514404,5.71999979019165,6.050000190734863,54585587.0,6.050000190734863
2014-10-30,6.03000020980835,5.809999942779541,5.96999979019165,5.860000133514404,31481790.0,5.860000133514404
2014-10-31,5.880000114440918,5.659999847412109,5.840000152587891,5.75,20737600.0,5.75
2014-11-03,5.800000190734863,5.690000057220459,5.710000038146973,5.71999979019165,18006443.0,5.71999979019165
2014-11-04,5.820000171661377,5.619999885559082,5.71999979019165,5.760000228881836,21979252.0,5.760000228881836
2014-11-05,5.739999771118164,5.570000171661377,5.71999979019165,5.599999904632568,13291123.0,5.599999904632568
2014-11-06,5.639999866485596,5.53000020980835,5.590000152587891,5.610000133514404,10156285.0,5.610000133514404
2014-11-07,5.739999771118164,5.550000190734863,5.590000152587891,5.599999904632568,13437646.0,5.599999904632568
2014-11-10,5.690000057220459,5.570000171661377,5.570000171661377,5.610000133514404,10679158.0,5.610000133514404
2014-11-11,5.650000095367432,5.179999828338623,5.630000114440918,5.269999980926514,20034532.0,5.269999980926514
2014-11-12,5.340000152587891,5.190000057220459,5.239999771118164,5.329999923706055,10003207.0,5.329999923706055
2014-11-13,5.340000152587891,5.190000057220459,5.309999942779541,5.269999980926514,11728146.0,5.269999980926514
2014-11-14,5.369999885559082,5.210000038146973,5.21999979019165,5.340000152587891,10641442.0,5.340000152587891
2014-11-17,5.409999847412109,5.289999961853027,5.409999847412109,5.329999923706055,6851000.0,5.329999923706055
2014-11-18,5.349999904632568,5.230000019073486,5.320000171661377,5.329999923706055,7182813.0,5.329999923706055
2014-11-19,5.449999809265137,5.260000228881836,5.320000171661377,5.369999885559082,9805816.0,5.369999885559082
2014-11-20,5.46999979019165,5.349999904632568,5.349999904632568,5.389999866485596,8544752.0,5.389999866485596
2014-11-21,5.429999828338623,5.309999942779541,5.389999866485596,5.409999847412109,8400776.0,5.409999847412109
2014-11-24,5.690000057220459,5.380000114440918,5.449999809265137,5.599999904632568,20165349.0,5.599999904632568
2014-11-25,5.670000076293945,5.539999961853027,5.570000171661377,5.619999885559082,13650052.0,5.619999885559082
2014-11-26,5.800000190734863,5.610000133514404,5.699999809265137,5.630000114440918,16274106.0,5.630000114440918
2014-11-27,5.650000095367432,5.539999961853027,5.639999866485596,5.639999866485596,15965518.0,5.639999866485596
2014-11-28,5.619999885559082,5.519999980926514,5.619999885559082,5.579999923706055,11622934.0,5.579999923706055
2014-12-01,5.699999809265137,5.5,5.559999942779541,5.639999866485596,14088313.0,5.639999866485596
2014-12-02,5.690000057220459,5.599999904632568,5.610000133514404,5.639999866485596,11584301.0,5.639999866485596
2014-12-03,5.920000076293945,5.559999942779541,5.630000114440918,5.820000171661377,24896568.0,5.820000171661377
2014-12-04,5.880000114440918,5.730000019073486,5.829999923706055,5.769999980926514,20577543.0,5.769999980926514
2014-12-05,5.769999980926514,5.320000171661377,5.769999980926514,5.449999809265137,19504363.0,5.449999809265137
2014-12-08,5.440000057220459,5.320000171661377,5.420000076293945,5.429999828338623,13145203.0,5.429999828338623
2014-12-09,5.449999809265137,5.210000038146973,5.429999828338623,5.260000228881836,15876508.0,5.260000228881836
2014-12-10,5.389999866485596,5.21999979019165,5.21999979019165,5.369999885559082,8943011.0,5.369999885559082
2014-12-11,5.480000019073486,5.320000171661377,5.369999885559082,5.46999979019165,11213838.0,5.46999979019165
2014-12-12,5.679999828338623,5.440000057220459,5.46999979019165,5.610000133514404,13400788.0,5.610000133514404
2014-12-15,5.639999866485596,5.489999771118164,5.610000133514404,5.630000114440918,11142180.0,5.630000114440918
2014-12-16,5.599999904632568,5.5,5.579999923706055,5.579999923706055,10448979.0,5.579999923706055
2014-12-17,5.559999942779541,5.349999904632568,5.550000190734863,5.389999866485596,10935736.0,5.389999866485596
2014-12-18,5.440000057220459,5.320000171661377,5.369999885559082,5.349999904632568,6348757.0,5.349999904632568
2014-12-19,5.400000095367432,5.21999979019165,5.320000171661377,5.300000190734863,10270712.0,5.300000190734863
2014-12-22,5.829999923706055,5.179999828338623,5.25,5.829999923706055,24278638.0,5.829999923706055
2014-12-23,6.03000020980835,5.559999942779541,5.829999923706055,5.840000152587891,37106530.0,5.840000152587891
2014-12-24,5.980000019073486,5.699999809265137,5.849999904632568,5.949999809265137,24215406.0,5.949999809265137
2014-12-25,6.190000057220459,5.880000114440918,5.929999828338623,5.920000076293945,24676467.0,5.920000076293945
2014-12-26,5.960000038146973,5.75,5.889999866485596,5.940000057220459,17631542.0,5.940000057220459
2014-12-29,6.150000095367432,5.800000190734863,5.940000057220459,6.019999980926514,21215293.0,6.019999980926514
2014-12-30,6.099999904632568,5.730000019073486,5.980000019073486,5.760000228881836,16356317.0,5.760000228881836
2014-12-31,5.769999980926514,5.53000020980835,5.760000228881836,5.690000057220459,14246392.0,5.690000057220459
2015-01-05,5.800000190734863,5.659999847412109,5.739999771118164,5.78000020980835,10835593.0,5.78000020980835
2015-01-06,5.889999866485596,5.710000038146973,5.75,5.800000190734863,9983474.0,5.800000190734863
2015-01-07,5.840000152587891,5.699999809265137,5.78000020980835,5.829999923706055,9658785.0,5.829999923706055
2015-01-08,5.960000038146973,5.760000228881836,5.829999923706055,5.900000095367432,15330855.0,5.900000095367432
2015-01-09,6.139999866485596,5.869999885559082,5.869999885559082,5.900000095367432,16154621.0,5.900000095367432
2015-01-12,5.96999979019165,5.699999809265137,5.829999923706055,5.710000038146973,8512091.0,5.710000038146973
2015-01-13,5.75,5.570000171661377,5.71999979019165,5.670000076293945,8969443.0,5.670000076293945
2015-01-14,5.690000057220459,5.550000190734863,5.630000114440918,5.559999942779541,5990068.0,5.559999942779541
2015-01-15,5.630000114440918,5.519999980926514,5.550000190734863,5.590000152587891,5156447.0,5.590000152587891
2015-01-16,5.639999866485596,5.559999942779541,5.579999923706055,5.619999885559082,6102857.0,5.619999885559082
2015-01-19,5.599999904632568,5.230000019073486,5.559999942779541,5.320000171661377,8466350.0,5.320000171661377
2015-01-20,5.489999771118164,5.349999904632568,5.360000133514404,5.460000038146973,7018190.0,5.460000038146973
2015-01-21,5.619999885559082,5.420000076293945,5.460000038146973,5.599999904632568,7107789.0,5.599999904632568
2015-01-22,5.690000057220459,5.559999942779541,5.619999885559082,5.650000095367432,9523679.0,5.650000095367432
2015-01-23,5.699999809265137,5.599999904632568,5.690000057220459,5.670000076293945,7581392.0,5.670000076293945
2015-01-26,5.829999923706055,5.599999904632568,5.639999866485596,5.809999942779541,11320077.0,5.809999942779541
2015-01-27,5.880000114440918,5.710000038146973,5.809999942779541,5.78000020980835,9985613.0,5.78000020980835
2015-01-28,5.880000114440918,5.71999979019165,5.769999980926514,5.789999961853027,9857673.0,5.789999961853027
2015-01-29,5.849999904632568,5.71999979019165,5.730000019073486,5.769999980926514,7549000.0,5.769999980926514
2015-01-30,6.070000171661377,5.769999980926514,5.78000020980835,6.010000228881836,20577848.0,6.010000228881836
2015-02-02,6.099999904632568,5.869999885559082,5.920000076293945,5.949999809265137,16212480.0,5.949999809265137
2015-02-03,5.980000019073486,5.789999961853027,5.960000038146973,5.869999885559082,11449673.0,5.869999885559082
2015-02-04,5.960000038146973,5.809999942779541,5.869999885559082,5.900000095367432,9119233.0,5.900000095367432
2015-02-05,5.949999809265137,5.760000228881836,5.940000057220459,5.800000190734863,8519061.0,5.800000190734863
2015-02-06,5.829999923706055,5.679999828338623,5.75,5.699999809265137,6944603.0,5.699999809265137
2015-02-09,5.730000019073486,5.5,5.659999847412109,5.53000020980835,6779432.0,5.53000020980835
2015-02-10,5.610000133514404,5.480000019073486,5.510000228881836,5.570000171661377,4437711.0,5.570000171661377
2015-02-11,5.670000076293945,5.559999942779541,5.579999923706055,5.639999866485596,4169923.0,5.639999866485596
2015-02-12,5.71999979019165,5.630000114440918,5.639999866485596,5.690000057220459,4055487.0,5.690000057220459
2015-02-13,5.889999866485596,5.690000057220459,5.690000057220459,5.840000152587891,8381062.0,5.840000152587891
2015-02-16,5.920000076293945,5.829999923706055,5.829999923706055,5.860000133514404,6634281.0,5.860000133514404
2015-02-17,6.170000076293945,5.820000171661377,5.840000152587891,6.090000152587891,18707953.0,6.090000152587891
2015-02-25,6.340000152587891,6.03000020980835,6.059999942779541,6.199999809265137,20463131.0,6.199999809265137
2015-02-26,6.28000020980835,6.099999904632568,6.179999828338623,6.199999809265137,13376405.0,6.199999809265137
2015-02-27,6.599999904632568,6.150000095367432,6.199999809265137,6.449999809265137,25421864.0,6.449999809265137
2015-03-02,6.570000171661377,6.300000190734863,6.480000019073486,6.449999809265137,16696085.0,6.449999809265137
2015-03-03,6.5,6.260000228881836,6.420000076293945,6.28000020980835,14200644.0,6.28000020980835
2015-03-04,6.639999866485596,6.289999961853027,6.300000190734863,6.519999980926514,17062598.0,6.519999980926514
2015-03-05,6.5,6.389999866485596,6.5,6.449999809265137,9278753.0,6.449999809265137
2015-03-06,6.599999904632568,6.360000133514404,6.449999809265137,6.449999809265137,10700473.0,6.449999809265137
2015-03-09,6.659999847412109,6.260000228881836,6.409999847412109,6.630000114440918,16619292.0,6.630000114440918
2015-03-10,6.840000152587891,6.590000152587891,6.639999866485596,6.809999942779541,17979882.0,6.809999942779541
2015-03-11,6.809999942779541,6.650000095367432,6.800000190734863,6.690000057220459,12872094.0,6.690000057220459
2015-03-12,6.78000020980835,6.630000114440918,6.659999847412109,6.71999979019165,10478343.0,6.71999979019165
2015-03-13,6.789999961853027,6.670000076293945,6.699999809265137,6.78000020980835,8349463.0,6.78000020980835
2015-03-16,6.980000019073486,6.769999980926514,6.769999980926514,6.940000057220459,14194199.0,6.940000057220459
2015-03-17,7.619999885559082,6.920000076293945,6.940000057220459,7.440000057220459,26436944.0,7.440000057220459
2015-03-18,7.900000095367432,7.300000190734863,7.420000076293945,7.610000133514404,22576378.0,7.610000133514404
2015-03-19,7.940000057220459,7.449999809265137,7.570000171661377,7.840000152587891,21526314.0,7.840000152587891
2015-03-20,7.920000076293945,7.690000057220459,7.829999923706055,7.730000019073486,18732730.0,7.730000019073486
2015-03-23,7.949999809265137,7.699999809265137,7.699999809265137,7.769999980926514,17477519.0,7.769999980926514
2015-03-24,7.730000019073486,7.28000020980835,7.730000019073486,7.510000228881836,31066043.0,7.510000228881836
2015-03-25,7.579999923706055,7.329999923706055,7.449999809265137,7.519999980926514,15630473.0,7.519999980926514
2015-03-26,7.679999828338623,7.400000095367432,7.510000228881836,7.559999942779541,14811402.0,7.559999942779541
2015-03-27,7.960000038146973,7.519999980926514,7.53000020980835,7.940000057220459,22480230.0,7.940000057220459
2015-03-30,7.989999771118164,7.730000019073486,7.849999904632568,7.849999904632568,15895563.0,7.849999904632568
2015-03-31,7.940000057220459,7.71999979019165,7.860000133514404,7.75,13216732.0,7.75
2015-04-01,7.880000114440918,7.710000038146973,7.730000019073486,7.849999904632568,12967952.0,7.849999904632568
2015-04-02,8.460000038146973,7.820000171661377,7.860000133514404,8.260000228881836,27192054.0,8.260000228881836
2015-04-03,8.420000076293945,8.149999618530273,8.239999771118164,8.350000381469727,18655644.0,8.350000381469727
2015-04-07,9.09000015258789,8.300000190734863,8.40999984741211,8.970000267028809,25152274.0,8.970000267028809
2015-04-08,9.630000114440918,8.550000190734863,8.699999809265137,8.890000343322754,52239103.0,8.890000343322754
2015-04-09,8.890000343322754,8.890000343322754,8.890000343322754,8.890000343322754,0.0,8.890000343322754
2015-04-10,8.890000343322754,8.890000343322754,8.890000343322754,8.890000343322754,0.0,8.890000343322754
2015-04-13,8.890000343322754,8.890000343322754,8.890000343322754,8.890000343322754,0.0,8.890000343322754
2015-04-14,8.890000343322754,8.890000343322754,8.890000343322754,8.890000343322754,0.0,8.890000343322754
2015-04-15,8.890000343322754,8.890000343322754,8.890000343322754,8.890000343322754,0.0,8.890000343322754
2015-04-16,8.890000343322754,8.890000343322754,8.890000343322754,8.890000343322754,0.0,8.890000343322754
2015-04-17,8.890000343322754,8.890000343322754,8.890000343322754,8.890000343322754,0.0,8.890000343322754
2015-04-20,8.890000343322754,8.890000343322754,8.890000343322754,8.890000343322754,0.0,8.890000343322754
2015-04-21,8.890000343322754,8.890000343322754,8.890000343322754,8.890000343322754,0.0,8.890000343322754
2015-04-22,8.890000343322754,8.890000343322754,8.890000343322754,8.890000343322754,0.0,8.890000343322754
2015-04-23,8.890000343322754,8.890000343322754,8.890000343322754,8.890000343322754,0.0,8.890000343322754
2015-04-24,8.890000343322754,8.890000343322754,8.890000343322754,8.890000343322754,0.0,8.890000343322754
2015-04-27,8.890000343322754,8.890000343322754,8.890000343322754,8.890000343322754,0.0,8.890000343322754
2015-04-28,8.890000343322754,8.890000343322754,8.890000343322754,8.890000343322754,0.0,8.890000343322754
2015-04-29,8.890000343322754,8.890000343322754,8.890000343322754,8.890000343322754,0.0,8.890000343322754
2015-04-30,8.890000343322754,8.890000343322754,8.890000343322754,8.890000343322754,0.0,8.890000343322754
2015-05-04,8.890000343322754,8.890000343322754,8.890000343322754,8.890000343322754,0.0,8.890000343322754
2015-05-05,8.890000343322754,8.890000343322754,8.890000343322754,8.890000343322754,0.0,8.890000343322754
2015-05-06,8.890000343322754,8.890000343322754,8.890000343322754,8.890000343322754,0.0,8.890000343322754
2015-05-07,8.890000343322754,8.890000343322754,8.890000343322754,8.890000343322754,0.0,8.890000343322754
2015-05-08,8.890000343322754,8.890000343322754,8.890000343322754,8.890000343322754,0.0,8.890000343322754
2015-05-11,8.890000343322754,8.890000343322754,8.890000343322754,8.890000343322754,0.0,8.890000343322754
2015-05-12,8.890000343322754,8.890000343322754,8.890000343322754,8.890000343322754,0.0,8.890000343322754
2015-05-13,8.890000343322754,8.890000343322754,8.890000343322754,8.890000343322754,0.0,8.890000343322754
2015-05-14,8.890000343322754,8.890000343322754,8.890000343322754,8.890000343322754,0.0,8.890000343322754
2015-05-15,8.890000343322754,8.890000343322754,8.890000343322754,8.890000343322754,0.0,8.890000343322754
2015-05-18,8.890000343322754,8.890000343322754,8.890000343322754,8.890000343322754,0.0,8.890000343322754
2015-05-19,8.890000343322754,8.890000343322754,8.890000343322754,8.890000343322754,0.0,8.890000343322754
2015-05-20,8.890000343322754,8.890000343322754,8.890000343322754,8.890000343322754,0.0,8.890000343322754
2015-05-21,8.890000343322754,8.890000343322754,8.890000343322754,8.890000343322754,0.0,8.890000343322754
2015-05-22,9.779999732971191,9.779999732971191,9.779999732971191,9.779999732971191,495162.0,9.779999732971191
2015-05-25,10.760000228881836,10.760000228881836,10.760000228881836,10.760000228881836,388618.0,10.760000228881836
2015-05-26,11.84000015258789,11.84000015258789,11.84000015258789,11.84000015258789,453584.0,11.84000015258789
2015-05-27,13.020000457763672,13.020000457763672,13.020000457763672,13.020000457763672,446329.0,13.020000457763672
2015-05-28,14.319999694824219,14.319999694824219,14.319999694824219,14.319999694824219,3938156.0,14.319999694824219
2015-05-29,15.75,12.890000343322754,14.5,15.550000190734863,122889942.0,15.550000190734863
2015-06-01,16.260000228881836,14.319999694824219,15.0,15.170000076293945,77796863.0,15.170000076293945
2015-06-02,15.359999656677246,14.600000381469727,14.899999618530273,14.800000190734863,53905114.0,14.800000190734863
2015-06-03,14.789999961853027,13.649999618530273,14.609999656677246,13.890000343322754,50570140.0,13.890000343322754
2015-06-04,14.529999732971191,12.5,13.699999809265137,14.470000267028809,45783435.0,14.470000267028809
2015-06-05,15.0,13.90999984741211,14.520000457763672,14.229999542236328,41421727.0,14.229999542236328
2015-06-08,14.170000076293945,13.5,13.960000038146973,13.710000038146973,32763717.0,13.710000038146973
2015-06-09,13.710000038146973,13.329999923706055,13.6899995803833,13.4399995803833,23944456.0,13.4399995803833
2015-06-10,13.979999542236328,13.109999656677246,13.399999618530273,13.800000190734863,28961262.0,13.800000190734863
2015-06-11,14.300000190734863,13.600000381469727,13.649999618530273,14.069999694824219,29448220.0,14.069999694824219
2015-06-12,14.859999656677246,13.699999809265137,14.069999694824219,14.460000038146973,46420135.0,14.460000038146973
2015-06-15,15.859999656677246,14.329999923706055,14.550000190734863,15.359999656677246,64434410.0,15.359999656677246
2015-06-16,15.15999984741211,13.850000381469727,15.0,13.859999656677246,42100752.0,13.859999656677246
2015-06-17,14.079999923706055,12.90999984741211,13.699999809265137,13.800000190734863,28840726.0,13.800000190734863
2015-06-18,13.760000228881836,12.899999618530273,13.600000381469727,12.960000038146973,22360682.0,12.960000038146973
2015-06-19,12.75,11.65999984741211,12.479999542236328,11.65999984741211,21835497.0,11.65999984741211
2015-06-23,11.989999771118164,10.5,11.6899995803833,11.430000305175781,22925512.0,11.430000305175781
2015-06-24,11.960000038146973,11.430000305175781,11.640000343322754,11.859999656677246,23304473.0,11.859999656677246
2015-06-25,12.0,11.170000076293945,11.9399995803833,11.260000228881836,20988295.0,11.260000228881836
2015-06-26,10.899999618530273,10.130000114440918,10.75,10.130000114440918,20360735.0,10.130000114440918
2015-06-29,10.5,9.119999885559082,10.380000114440918,9.119999885559082,25099762.0,9.119999885559082
2015-06-30,9.569999694824219,8.210000038146973,9.010000228881836,9.430000305175781,33420684.0,9.430000305175781
2015-07-01,9.760000228881836,8.489999771118164,9.239999771118164,8.489999771118164,29712024.0,8.489999771118164
2015-07-02,8.609999656677246,7.639999866485596,8.59000015258789,7.639999866485596,25489937.0,7.639999866485596
2015-07-03,7.550000190734863,6.880000114440918,7.099999904632568,6.880000114440918,23643963.0,6.880000114440918
2015-07-06,7.570000171661377,6.190000057220459,7.570000171661377,6.239999771118164,32450488.0,6.239999771118164
2015-07-07,5.96999979019165,5.619999885559082,5.96999979019165,5.619999885559082,14939981.0,5.619999885559082
2015-07-08,5.059999942779541,5.059999942779541,5.059999942779541,5.059999942779541,2715300.0,5.059999942779541
2015-07-09,5.570000171661377,4.550000190734863,4.550000190734863,5.570000171661377,42342272.0,5.570000171661377
2015-07-10,6.130000114440918,5.699999809265137,5.900000095367432,6.130000114440918,17338044.0,6.130000114440918
2015-07-13,6.739999771118164,6.599999904632568,6.739999771118164,6.739999771118164,12014394.0,6.739999771118164
2015-07-14,7.409999847412109,7.010000228881836,7.409999847412109,7.409999847412109,32851844.0,7.409999847412109
2015-07-15,7.550000190734863,6.670000076293945,7.550000190734863,6.670000076293945,50224474.0,6.670000076293945
2015-07-16,7.179999828338623,6.099999904632568,6.099999904632568,7.010000228881836,33874985.0,7.010000228881836
2015-07-17,7.639999866485596,6.940000057220459,7.090000152587891,7.579999923706055,31156138.0,7.579999923706055
2015-07-20,7.96999979019165,7.420000076293945,7.679999828338623,7.800000190734863,35288562.0,7.800000190734863
2015-07-21,8.329999923706055,7.510000228881836,7.699999809265137,8.210000038146973,34043882.0,8.210000038146973
2015-07-22,8.4399995803833,7.800000190734863,8.149999618530273,8.220000267028809,36916753.0,8.220000267028809
2015-07-23,8.399999618530273,8.010000228881836,8.100000381469727,8.34000015258789,32293219.0,8.34000015258789
2015-07-24,8.670000076293945,8.09000015258789,8.350000381469727,8.25,32985424.0,8.25
2015-07-27,8.199999809265137,7.429999828338623,8.100000381469727,7.429999828338623,27122255.0,7.429999828338623
2015-07-28,7.5,6.690000057220459,6.690000057220459,6.730000019073486,33947203.0,6.730000019073486
2015-07-29,7.25,6.5,6.989999771118164,7.25,24336466.0,7.25
2015-07-30,7.460000038146973,6.900000095367432,7.079999923706055,6.960000038146973,24554957.0,6.960000038146973
2015-07-31,7.190000057220459,6.599999904632568,6.760000228881836,7.190000057220459,19223516.0,7.190000057220459
2015-08-03,7.269999980926514,6.650000095367432,7.010000228881836,6.869999885559082,20764411.0,6.869999885559082
2015-08-04,7.380000114440918,6.820000171661377,6.880000114440918,7.380000114440918,23669940.0,7.380000114440918
2015-08-05,7.5,7.090000152587891,7.300000190734863,7.119999885559082,21520339.0,7.119999885559082
2015-08-06,7.159999847412109,6.820000171661377,6.909999847412109,6.96999979019165,11747496.0,6.96999979019165
2015-08-07,7.25,7.03000020980835,7.03000020980835,7.170000076293945,15614325.0,7.170000076293945
2015-08-10,7.659999847412109,7.210000038146973,7.230000019073486,7.570000171661377,25816963.0,7.570000171661377
2015-08-11,7.800000190734863,7.480000019073486,7.579999923706055,7.71999979019165,30406229.0,7.71999979019165
2015-08-12,7.760000228881836,7.440000057220459,7.579999923706055,7.460000038146973,21055373.0,7.460000038146973
2015-08-13,7.829999923706055,7.360000133514404,7.400000095367432,7.809999942779541,22632834.0,7.809999942779541
2015-08-14,8.5,7.900000095367432,7.949999809265137,8.210000038146973,41267856.0,8.210000038146973
2015-08-17,8.84000015258789,8.109999656677246,8.25,8.75,35884894.0,8.75
2015-08-18,8.609999656677246,7.880000114440918,8.609999656677246,7.880000114440918,39654340.0,7.880000114440918
2015-08-19,8.149999618530273,7.099999904632568,7.389999866485596,8.050000190734863,31138176.0,8.050000190734863
2015-08-20,8.300000190734863,7.619999885559082,7.909999847412109,7.699999809265137,23418955.0,7.699999809265137
2015-08-21,7.630000114440918,7.059999942779541,7.53000020980835,7.199999809265137,20394134.0,7.199999809265137
2015-08-24,6.889999866485596,6.480000019073486,6.78000020980835,6.480000019073486,16813975.0,6.480000019073486
2015-08-25,6.480000019073486,6.480000019073486,6.480000019073486,6.480000019073486,0.0,6.480000019073486
2015-08-26,6.480000019073486,6.480000019073486,6.480000019073486,6.480000019073486,0.0,6.480000019073486
2015-08-27,6.480000019073486,6.480000019073486,6.480000019073486,6.480000019073486,0.0,6.480000019073486
2015-08-28,6.480000019073486,6.480000019073486,6.480000019073486,6.480000019073486,0.0,6.480000019073486
2015-08-31,6.480000019073486,6.480000019073486,6.480000019073486,6.480000019073486,0.0,6.480000019073486
2015-09-01,6.480000019073486,6.480000019073486,6.480000019073486,6.480000019073486,0.0,6.480000019073486
2015-09-02,6.460000038146973,5.829999923706055,5.829999923706055,5.829999923706055,58790296.0,5.829999923706055
2015-09-07,5.96999979019165,5.289999961853027,5.329999923706055,5.360000133514404,42646994.0,5.360000133514404
2015-09-08,5.46999979019165,4.849999904632568,5.130000114440918,5.360000133514404,34804399.0,5.360000133514404
2015-09-09,5.699999809265137,5.25,5.349999904632568,5.670000076293945,38227632.0,5.670000076293945
2015-09-10,5.610000133514404,5.329999923706055,5.53000020980835,5.349999904632568,25209303.0,5.349999904632568
2015-09-11,5.550000190734863,5.300000190734863,5.340000152587891,5.420000076293945,20096278.0,5.420000076293945
2015-09-14,5.519999980926514,4.880000114440918,5.409999847412109,4.880000114440918,29396535.0,4.880000114440918
2015-09-15,4.789999961853027,4.389999866485596,4.659999847412109,4.409999847412109,20028317.0,4.409999847412109
2015-09-16,4.849999904632568,4.400000095367432,4.480000019073486,4.849999904632568,21673744.0,4.849999904632568
2015-09-17,5.039999961853027,4.599999904632568,4.800000190734863,4.699999809265137,21623952.0,4.699999809265137
2015-09-18,4.889999866485596,4.659999847412109,4.71999979019165,4.820000171661377,16425621.0,4.820000171661377
2015-09-21,5.050000190734863,4.679999828338623,4.730000019073486,5.010000228881836,17961207.0,5.010000228881836
2015-09-22,5.329999923706055,4.949999809265137,5.0,5.179999828338623,26344826.0,5.179999828338623
2015-09-23,5.090000152587891,4.900000095367432,5.0,4.980000019073486,21133548.0,4.980000019073486
2015-09-24,5.179999828338623,4.980000019073486,4.980000019073486,5.130000114440918,18499907.0,5.130000114440918
2015-09-25,5.130000114440918,4.789999961853027,5.110000133514404,4.900000095367432,17167145.0,4.900000095367432
2015-09-28,5.039999961853027,4.829999923706055,4.900000095367432,5.039999961853027,8312100.0,5.039999961853027
2015-09-29,5.099999904632568,4.900000095367432,4.909999847412109,4.96999979019165,10366381.0,4.96999979019165
2015-09-30,5.050000190734863,4.929999828338623,5.0,4.980000019073486,8015691.0,4.980000019073486
2015-10-08,5.480000019073486,5.059999942779541,5.150000095367432,5.480000019073486,28736662.0,5.480000019073486
2015-10-09,5.610000133514404,5.329999923706055,5.480000019073486,5.539999961853027,38523304.0,5.539999961853027
2015-10-12,5.889999866485596,5.480000019073486,5.5,5.710000038146973,38382547.0,5.710000038146973
2015-10-13,5.789999961853027,5.590000152587891,5.659999847412109,5.739999771118164,21820557.0,5.739999771118164
2015-10-14,5.809999942779541,5.650000095367432,5.710000038146973,5.670000076293945,20051607.0,5.670000076293945
2015-10-15,5.880000114440918,5.610000133514404,5.630000114440918,5.860000133514404,20132770.0,5.860000133514404
2015-10-16,5.949999809265137,5.71999979019165,5.860000133514404,5.929999828338623,25764447.0,5.929999828338623
2015-10-19,6.050000190734863,5.849999904632568,5.909999847412109,5.989999771118164,26707928.0,5.989999771118164
2015-10-20,6.190000057220459,5.900000095367432,5.960000038146973,6.119999885559082,25732457.0,6.119999885559082
2015-10-21,6.170000076293945,5.510000228881836,6.119999885559082,5.510000228881836,31071053.0,5.510000228881836
2015-10-22,5.71999979019165,5.400000095367432,5.519999980926514,5.690000057220459,23209032.0,5.690000057220459
2015-10-23,6.070000171661377,5.699999809265137,5.730000019073486,6.019999980926514,26049945.0,6.019999980926514
2015-10-26,6.150000095367432,5.900000095367432,6.050000190734863,6.059999942779541,27065571.0,6.059999942779541
2015-10-27,6.460000038146973,5.699999809265137,6.0,6.389999866485596,36456911.0,6.389999866485596
2015-10-28,6.349999904632568,6.050000190734863,6.210000038146973,6.139999866485596,26037137.0,6.139999866485596
2015-10-29,6.340000152587891,6.110000133514404,6.179999828338623,6.210000038146973,17261999.0,6.210000038146973
2015-10-30,6.21999979019165,6.039999961853027,6.199999809265137,6.119999885559082,14420194.0,6.119999885559082
2015-11-02,6.170000076293945,5.900000095367432,6.010000228881836,5.96999979019165,13472395.0,5.96999979019165
2015-11-03,6.110000133514404,5.940000057220459,5.989999771118164,6.090000152587891,15282483.0,6.090000152587891
2015-11-04,6.420000076293945,6.070000171661377,6.090000152587891,6.409999847412109,25155138.0,6.409999847412109
2015-11-05,6.679999828338623,6.309999942779541,6.400000095367432,6.510000228881836,32264221.0,6.510000228881836
2015-11-06,7.090000152587891,6.440000057220459,6.449999809265137,6.869999885559082,35464005.0,6.869999885559082
2015-11-09,7.059999942779541,6.610000133514404,6.800000190734863,6.96999979019165,31323247.0,6.96999979019165
2015-11-10,7.050000190734863,6.800000190734863,6.889999866485596,6.909999847412109,22224913.0,6.909999847412109
2015-11-11,7.190000057220459,6.920000076293945,6.920000076293945,7.090000152587891,19526764.0,7.090000152587891
2015-11-12,7.489999771118164,7.010000228881836,7.119999885559082,7.360000133514404,28345473.0,7.360000133514404
2015-11-13,7.880000114440918,7.21999979019165,7.349999904632568,7.639999866485596,31377206.0,7.639999866485596
2015-11-16,8.050000190734863,7.409999847412109,7.449999809265137,7.989999771118164,27378889.0,7.989999771118164
2015-11-17,8.270000457763672,7.800000190734863,8.0,7.800000190734863,36292220.0,7.800000190734863
2015-11-18,8.100000381469727,7.800000190734863,7.800000190734863,7.880000114440918,22399439.0,7.880000114440918
2015-11-19,8.020000457763672,7.699999809265137,7.880000114440918,7.96999979019165,18949107.0,7.96999979019165
2015-11-20,8.680000305175781,7.880000114440918,7.989999771118164,8.479999542236328,37674977.0,8.479999542236328
2015-11-23,8.470000267028809,8.100000381469727,8.449999809265137,8.15999984741211,25328088.0,8.15999984741211
2015-11-24,8.319999694824219,8.0,8.140000343322754,8.25,15806844.0,8.25
2015-11-25,8.479999542236328,8.15999984741211,8.25,8.430000305175781,18497640.0,8.430000305175781
2015-11-26,9.270000457763672,8.479999542236328,8.600000381469727,9.09000015258789,40349586.0,9.09000015258789
2015-11-27,10.0,8.800000190734863,8.899999618530273,9.829999923706055,72361101.0,9.829999923706055
2015-11-30,9.699999809265137,8.850000381469727,9.5,9.569999694824219,62515916.0,9.569999694824219
2015-12-01,9.489999771118164,8.8100004196167,9.489999771118164,9.199999809265137,43178574.0,9.199999809265137
2015-12-02,9.34000015258789,8.420000076293945,9.199999809265137,8.579999923706055,47906230.0,8.579999923706055
2015-12-03,8.970000267028809,8.3100004196167,8.5,8.739999771118164,34931654.0,8.739999771118164
2015-12-04,8.8100004196167,8.449999809265137,8.680000305175781,8.65999984741211,25099538.0,8.65999984741211
2015-12-07,9.529999732971191,8.5,8.630000114440918,9.34000015258789,37299143.0,9.34000015258789
2015-12-08,9.270000457763672,8.819999694824219,9.109999656677246,8.850000381469727,29873659.0,8.850000381469727
2015-12-09,9.09000015258789,8.710000038146973,8.800000190734863,8.829999923706055,19871025.0,8.829999923706055
2015-12-10,8.949999809265137,8.600000381469727,8.859999656677246,8.619999885559082,20019082.0,8.619999885559082
2015-12-11,8.600000381469727,8.210000038146973,8.600000381469727,8.25,18893248.0,8.25
2015-12-14,8.470000267028809,8.050000190734863,8.100000381469727,8.40999984741211,12932563.0,8.40999984741211
2015-12-15,8.699999809265137,8.359999656677246,8.420000076293945,8.59000015258789,13624066.0,8.59000015258789
2015-12-16,9.140000343322754,8.5600004196167,8.5600004196167,8.920000076293945,25594715.0,8.920000076293945
2015-12-17,9.069999694824219,8.800000190734863,8.920000076293945,9.020000457763672,23387324.0,9.020000457763672
2015-12-18,9.079999923706055,8.789999961853027,9.020000457763672,8.880000114440918,17532119.0,8.880000114440918
2015-12-21,9.0,8.720000267028809,8.90999984741211,8.90999984741211,14694816.0,8.90999984741211
2015-12-22,9.119999885559082,8.65999984741211,8.869999885559082,9.069999694824219,22795425.0,9.069999694824219
2015-12-23,9.09000015258789,8.800000190734863,9.069999694824219,8.819999694824219,16736376.0,8.819999694824219
2015-12-24,9.390000343322754,8.75,8.800000190734863,9.130000114440918,25906132.0,9.130000114440918
2015-12-25,9.239999771118164,9.050000190734863,9.239999771118164,9.15999984741211,15851087.0,9.15999984741211
2015-12-28,9.149999618530273,8.529999732971191,9.039999961853027,8.609999656677246,22751679.0,8.609999656677246
2015-12-29,8.760000228881836,8.510000228881836,8.640000343322754,8.710000038146973,13815696.0,8.710000038146973
2015-12-30,8.800000190734863,8.609999656677246,8.710000038146973,8.699999809265137,10446733.0,8.699999809265137
2015-12-31,9.09000015258789,8.630000114440918,8.710000038146973,8.850000381469727,18540553.0,8.850000381469727
2016-01-04,8.819999694824219,7.96999979019165,8.800000190734863,7.96999979019165,14322206.0,7.96999979019165
2016-01-05,7.949999809265137,7.210000038146973,7.480000019073486,7.619999885559082,20904312.0,7.619999885559082
2016-01-06,8.0,7.659999847412109,7.659999847412109,7.989999771118164,14044622.0,7.989999771118164
2016-01-07,7.840000152587891,7.190000057220459,7.739999771118164,7.190000057220459,3583200.0,7.190000057220459
2016-01-08,7.190000057220459,7.190000057220459,7.190000057220459,7.190000057220459,0.0,7.190000057220459
2016-01-11,7.190000057220459,7.190000057220459,7.190000057220459,7.190000057220459,0.0,7.190000057220459
2016-01-12,7.190000057220459,7.190000057220459,7.190000057220459,7.190000057220459,0.0,7.190000057220459
2016-01-13,7.190000057220459,7.190000057220459,7.190000057220459,7.190000057220459,0.0,7.190000057220459
2016-01-14,7.190000057220459,7.190000057220459,7.190000057220459,7.190000057220459,0.0,7.190000057220459
2016-01-15,7.190000057220459,7.190000057220459,7.190000057220459,7.190000057220459,0.0,7.190000057220459
2016-01-18,7.190000057220459,7.190000057220459,7.190000057220459,7.190000057220459,0.0,7.190000057220459
2016-01-19,7.190000057220459,7.190000057220459,7.190000057220459,7.190000057220459,0.0,7.190000057220459
2016-01-20,7.190000057220459,7.190000057220459,7.190000057220459,7.190000057220459,0.0,7.190000057220459
2016-01-21,7.190000057220459,7.190000057220459,7.190000057220459,7.190000057220459,0.0,7.190000057220459
2016-01-22,7.190000057220459,7.190000057220459,7.190000057220459,7.190000057220459,0.0,7.190000057220459
2016-01-25,7.190000057220459,7.190000057220459,7.190000057220459,7.190000057220459,0.0,7.190000057220459
2016-01-26,7.190000057220459,7.190000057220459,7.190000057220459,7.190000057220459,0.0,7.190000057220459
2016-01-27,7.190000057220459,7.190000057220459,7.190000057220459,7.190000057220459,0.0,7.190000057220459
2016-01-28,7.190000057220459,7.190000057220459,7.190000057220459,7.190000057220459,0.0,7.190000057220459
2016-01-29,7.190000057220459,7.190000057220459,7.190000057220459,7.190000057220459,0.0,7.190000057220459
2016-02-01,7.190000057220459,7.190000057220459,7.190000057220459,7.190000057220459,0.0,7.190000057220459
2016-02-02,7.190000057220459,7.190000057220459,7.190000057220459,7.190000057220459,0.0,7.190000057220459
2016-02-03,7.190000057220459,7.190000057220459,7.190000057220459,7.190000057220459,0.0,7.190000057220459
2016-02-04,7.190000057220459,7.190000057220459,7.190000057220459,7.190000057220459,0.0,7.190000057220459
2016-02-05,7.190000057220459,7.190000057220459,7.190000057220459,7.190000057220459,0.0,7.190000057220459
2016-02-15,7.190000057220459,7.190000057220459,7.190000057220459,7.190000057220459,0.0,7.190000057220459
2016-02-16,7.190000057220459,7.190000057220459,7.190000057220459,7.190000057220459,0.0,7.190000057220459
2016-02-17,7.190000057220459,7.190000057220459,7.190000057220459,7.190000057220459,0.0,7.190000057220459
2016-02-18,7.190000057220459,7.190000057220459,7.190000057220459,7.190000057220459,0.0,7.190000057220459
2016-02-19,7.190000057220459,7.190000057220459,7.190000057220459,7.190000057220459,0.0,7.190000057220459
2016-02-22,7.190000057220459,7.190000057220459,7.190000057220459,7.190000057220459,0.0,7.190000057220459
2016-02-23,7.190000057220459,7.190000057220459,7.190000057220459,7.190000057220459,0.0,7.190000057220459
2016-02-24,7.190000057220459,7.190000057220459,7.190000057220459,7.190000057220459,0.0,7.190000057220459
2016-02-25,7.190000057220459,7.190000057220459,7.190000057220459,7.190000057220459,0.0,7.190000057220459
2016-02-26,7.190000057220459,7.190000057220459,7.190000057220459,7.190000057220459,0.0,7.190000057220459
2016-02-29,7.190000057220459,7.190000057220459,7.190000057220459,7.190000057220459,0.0,7.190000057220459
2016-03-01,7.190000057220459,7.190000057220459,7.190000057220459,7.190000057220459,0.0,7.190000057220459
2016-03-02,7.190000057220459,7.190000057220459,7.190000057220459,7.190000057220459,0.0,7.190000057220459
2016-03-03,7.190000057220459,7.190000057220459,7.190000057220459,7.190000057220459,0.0,7.190000057220459
2016-03-04,7.190000057220459,7.190000057220459,7.190000057220459,7.190000057220459,0.0,7.190000057220459
2016-03-07,7.190000057220459,7.190000057220459,7.190000057220459,7.190000057220459,0.0,7.190000057220459
2016-03-08,7.190000057220459,7.190000057220459,7.190000057220459,7.190000057220459,0.0,7.190000057220459
2016-03-09,7.190000057220459,7.190000057220459,7.190000057220459,7.190000057220459,0.0,7.190000057220459
2016-03-10,7.190000057220459,7.190000057220459,7.190000057220459,7.190000057220459,0.0,7.190000057220459
2016-03-11,7.190000057220459,7.190000057220459,7.190000057220459,7.190000057220459,0.0,7.190000057220459
2016-03-14,7.489999771118164,6.46999979019165,6.46999979019165,6.949999809265137,72496740.0,6.949999809265137
2016-03-15,6.699999809265137,6.329999923706055,6.489999771118164,6.429999828338623,46849281.0,6.429999828338623
2016-03-16,6.559999942779541,6.210000038146973,6.5,6.329999923706055,27415956.0,6.329999923706055
2016-03-17,6.519999980926514,6.239999771118164,6.329999923706055,6.480000019073486,27100558.0,6.480000019073486
2016-03-18,6.71999979019165,6.409999847412109,6.460000038146973,6.690000057220459,34492097.0,6.690000057220459
2016-03-21,6.829999923706055,6.630000114440918,6.710000038146973,6.800000190734863,32740546.0,6.800000190734863
2016-03-22,7.380000114440918,6.630000114440918,6.690000057220459,7.139999866485596,41321607.0,7.139999866485596
2016-03-23,7.199999809265137,6.980000019073486,7.019999980926514,7.199999809265137,24927521.0,7.199999809265137
2016-03-24,7.360000133514404,7.0,7.139999866485596,7.03000020980835,26439569.0,7.03000020980835
2016-03-25,7.150000095367432,6.949999809265137,7.0,7.130000114440918,17579266.0,7.130000114440918
2016-03-28,7.260000228881836,7.050000190734863,7.139999866485596,7.110000133514404,20117319.0,7.110000133514404
2016-03-29,7.110000133514404,6.730000019073486,7.090000152587891,6.840000152587891,18607731.0,6.840000152587891
2016-03-30,7.0,6.78000020980835,6.909999847412109,6.980000019073486,15903939.0,6.980000019073486
2016-03-31,7.139999866485596,6.949999809265137,7.0,7.03000020980835,16002049.0,7.03000020980835
2016-04-01,7.019999980926514,6.769999980926514,7.019999980926514,6.940000057220459,12783034.0,6.940000057220459
2016-04-05,7.380000114440918,6.929999828338623,6.929999828338623,7.28000020980835,28007993.0,7.28000020980835
2016-04-06,7.559999942779541,7.199999809265137,7.199999809265137,7.5,27106910.0,7.5
2016-04-07,7.800000190734863,7.480000019073486,7.550000190734863,7.510000228881836,27694014.0,7.510000228881836
2016-04-08,7.760000228881836,7.329999923706055,7.480000019073486,7.699999809265137,23393639.0,7.699999809265137
2016-04-11,8.029999732971191,7.710000038146973,7.840000152587891,8.0,24740094.0,8.0
2016-04-12,8.069999694824219,7.849999904632568,7.960000038146973,8.039999961853027,19975432.0,8.039999961853027
2016-04-13,8.199999809265137,7.989999771118164,8.0600004196167,8.0600004196167,22262916.0,8.0600004196167
2016-04-14,8.619999885559082,8.0600004196167,8.0600004196167,8.600000381469727,26880921.0,8.600000381469727
2016-04-15,8.880000114440918,8.420000076293945,8.609999656677246,8.680000305175781,23588623.0,8.680000305175781
2016-04-18,8.960000038146973,8.470000267028809,8.609999656677246,8.5,25571595.0,8.5
2016-04-19,8.579999923706055,8.15999984741211,8.479999542236328,8.449999809265137,23915873.0,8.449999809265137
2016-04-20,8.699999809265137,7.630000114440918,8.520000457763672,8.0600004196167,26946009.0,8.0600004196167
2016-04-21,8.199999809265137,7.800000190734863,7.889999866485596,7.940000057220459,16848660.0,7.940000057220459
2016-04-22,8.479999542236328,7.800000190734863,7.889999866485596,8.350000381469727,17587176.0,8.350000381469727
2016-04-25,8.670000076293945,8.210000038146973,8.279999732971191,8.4399995803833,16619586.0,8.4399995803833
2016-04-26,8.550000190734863,8.279999732971191,8.430000305175781,8.539999961853027,15348807.0,8.539999961853027
2016-04-27,8.75,8.520000457763672,8.579999923706055,8.579999923706055,18655718.0,8.579999923706055
2016-04-28,8.720000267028809,8.34000015258789,8.59000015258789,8.579999923706055,16505424.0,8.579999923706055
2016-04-29,8.630000114440918,8.40999984741211,8.520000457763672,8.449999809265137,9429770.0,8.449999809265137
2016-05-03,8.630000114440918,8.34000015258789,8.449999809265137,8.600000381469727,14554385.0,8.600000381469727
2016-05-04,8.720000267028809,8.5,8.550000190734863,8.529999732971191,14030185.0,8.529999732971191
2016-05-05,8.600000381469727,8.430000305175781,8.489999771118164,8.529999732971191,10711162.0,8.529999732971191
2016-05-06,8.539999961853027,7.869999885559082,8.479999542236328,7.880000114440918,21413027.0,7.880000114440918
2016-05-09,7.769999980926514,7.190000057220459,7.630000114440918,7.309999942779541,15700431.0,7.309999942779541
2016-05-10,7.349999904632568,7.050000190734863,7.230000019073486,7.150000095367432,10369696.0,7.150000095367432
2016-05-11,7.28000020980835,7.0,7.28000020980835,7.050000190734863,7622824.0,7.050000190734863
2016-05-12,6.880000114440918,6.5,6.840000152587891,6.75,10902217.0,6.75
2016-05-13,6.980000019073486,6.659999847412109,6.75,6.820000171661377,8574948.0,6.820000171661377
2016-05-16,7.159999847412109,6.809999942779541,6.940000057220459,7.130000114440918,9610221.0,7.130000114440918
2016-05-17,7.179999828338623,6.989999771118164,7.099999904632568,7.059999942779541,6475557.0,7.059999942779541
2016-05-18,6.880000114440918,6.349999904632568,6.75,6.489999771118164,14824244.0,6.489999771118164
2016-05-19,6.610000133514404,6.460000038146973,6.460000038146973,6.519999980926514,9117318.0,6.519999980926514
2016-05-20,6.699999809265137,6.340000152587891,6.480000019073486,6.690000057220459,9341181.0,6.690000057220459
2016-05-23,6.869999885559082,6.650000095367432,6.670000076293945,6.75,6768481.0,6.75
2016-05-24,6.829999923706055,6.579999923706055,6.710000038146973,6.670000076293945,6527478.0,6.670000076293945
2016-05-25,6.760000228881836,6.550000190734863,6.670000076293945,6.639999866485596,5984799.0,6.639999866485596
2016-05-26,6.710000038146973,6.400000095367432,6.670000076293945,6.670000076293945,6601542.0,6.670000076293945
2016-05-27,6.690000057220459,6.570000171661377,6.659999847412109,6.610000133514404,4708849.0,6.610000133514404
2016-05-30,6.809999942779541,6.429999828338623,6.590000152587891,6.710000038146973,6737272.0,6.710000038146973
2016-05-31,7.0,6.710000038146973,6.710000038146973,6.989999771118164,10437934.0,6.989999771118164
2016-06-01,7.25,6.949999809265137,6.949999809265137,7.139999866485596,11338700.0,7.139999866485596
2016-06-02,7.239999771118164,7.130000114440918,7.159999847412109,7.199999809265137,6769637.0,7.199999809265137
2016-06-03,7.349999904632568,7.139999866485596,7.190000057220459,7.300000190734863,9220475.0,7.300000190734863
2016-06-06,7.769999980926514,7.300000190734863,7.349999904632568,7.630000114440918,14951063.0,7.630000114440918
2016-06-07,7.829999923706055,7.409999847412109,7.579999923706055,7.630000114440918,11053379.0,7.630000114440918
2016-06-08,7.760000228881836,7.53000020980835,7.630000114440918,7.690000057220459,11214504.0,7.690000057220459
2016-06-13,7.599999904632568,7.059999942779541,7.599999904632568,7.099999904632568,11931476.0,7.099999904632568
2016-06-14,7.130000114440918,6.960000038146973,7.0,7.110000133514404,6720277.0,7.110000133514404
2016-06-15,7.369999885559082,6.96999979019165,7.010000228881836,7.269999980926514,8351396.0,7.269999980926514
2016-06-16,7.460000038146973,7.25,7.300000190734863,7.400000095367432,10815351.0,7.400000095367432
2016-06-17,7.489999771118164,7.349999904632568,7.409999847412109,7.389999866485596,8838680.0,7.389999866485596
2016-06-20,7.170000076293945,6.900000095367432,6.96999979019165,7.039999961853027,18155614.0,7.039999961853027
2016-06-21,7.130000114440918,6.929999828338623,7.039999961853027,7.010000228881836,11150772.0,7.010000228881836
2016-06-22,7.389999866485596,6.980000019073486,7.03000020980835,7.369999885559082,11882936.0,7.369999885559082
2016-06-23,7.5,7.179999828338623,7.380000114440918,7.389999866485596,12434496.0,7.389999866485596
2016-06-24,7.449999809265137,7.0,7.320000171661377,7.369999885559082,11648832.0,7.369999885559082
2016-06-27,7.449999809265137,7.179999828338623,7.269999980926514,7.389999866485596,8504379.0,7.389999866485596
2016-06-28,7.449999809265137,7.300000190734863,7.349999904632568,7.380000114440918,10725487.0,7.380000114440918
2016-06-29,7.659999847412109,7.380000114440918,7.400000095367432,7.590000152587891,15516592.0,7.590000152587891
2016-06-30,7.639999866485596,7.489999771118164,7.570000171661377,7.579999923706055,7531228.0,7.579999923706055
2016-07-01,7.610000133514404,7.460000038146973,7.53000020980835,7.480000019073486,6682247.0,7.480000019073486
2016-07-04,7.670000076293945,7.300000190734863,7.389999866485596,7.639999866485596,9683089.0,7.639999866485596
2016-07-05,7.800000190734863,7.559999942779541,7.619999885559082,7.800000190734863,12288217.0,7.800000190734863
2016-07-06,7.800000190734863,7.610000133514404,7.739999771118164,7.690000057220459,8060916.0,7.690000057220459
2016-07-07,7.670000076293945,7.420000076293945,7.619999885559082,7.590000152587891,15795228.0,7.590000152587891
2016-07-08,7.590000152587891,7.489999771118164,7.539999961853027,7.53000020980835,5800727.0,7.53000020980835
2016-07-11,7.659999847412109,7.46999979019165,7.5,7.619999885559082,12814949.0,7.619999885559082
2016-07-12,7.739999771118164,7.409999847412109,7.610000133514404,7.579999923706055,7625392.0,7.579999923706055
2016-07-13,7.590000152587891,7.5,7.579999923706055,7.559999942779541,5875421.0,7.559999942779541
2016-07-14,7.809999942779541,7.510000228881836,7.550000190734863,7.769999980926514,16646144.0,7.769999980926514
2016-07-15,7.860000133514404,7.659999847412109,7.710000038146973,7.739999771118164,10191731.0,7.739999771118164
2016-07-18,7.820000171661377,7.630000114440918,7.769999980926514,7.75,8167809.0,7.75
2016-07-19,7.78000020980835,7.599999904632568,7.71999979019165,7.760000228881836,6148656.0,7.760000228881836
2016-07-20,8.539999961853027,7.71999979019165,7.769999980926514,8.539999961853027,35511515.0,8.539999961853027
2016-07-21,8.619999885559082,8.25,8.619999885559082,8.34000015258789,24817150.0,8.34000015258789
2016-07-22,8.460000038146973,8.199999809265137,8.300000190734863,8.399999618530273,13644297.0,8.399999618530273
2016-07-25,8.4399995803833,8.039999961853027,8.399999618530273,8.109999656677246,13711824.0,8.109999656677246
2016-07-26,8.300000190734863,8.0600004196167,8.0600004196167,8.180000305175781,8658190.0,8.180000305175781
2016-07-27,8.569999694824219,7.809999942779541,8.170000076293945,8.300000190734863,23923212.0,8.300000190734863
2016-07-28,8.489999771118164,8.010000228881836,8.199999809265137,8.170000076293945,11059846.0,8.170000076293945
2016-07-29,8.4399995803833,8.0,8.149999618530273,8.319999694824219,14352981.0,8.319999694824219
2016-08-01,8.34000015258789,7.909999847412109,8.260000228881836,8.0,7857846.0,8.0
2016-08-02,8.140000343322754,7.960000038146973,8.020000457763672,8.130000114440918,6130723.0,8.130000114440918
2016-08-03,8.149999618530273,8.010000228881836,8.069999694824219,8.09000015258789,5198528.0,8.09000015258789
2016-08-04,8.369999885559082,7.960000038146973,8.050000190734863,8.34000015258789,11394473.0,8.34000015258789
2016-08-05,8.350000381469727,8.119999885559082,8.319999694824219,8.149999618530273,7380629.0,8.149999618530273
2016-08-08,8.279999732971191,7.980000019073486,8.100000381469727,8.239999771118164,8407689.0,8.239999771118164
2016-08-09,8.699999809265137,8.140000343322754,8.199999809265137,8.59000015258789,30517488.0,8.59000015258789
2016-08-10,8.899999618530273,8.479999542236328,8.529999732971191,8.619999885559082,37367386.0,8.619999885559082
2016-08-11,8.680000305175781,8.220000267028809,8.550000190734863,8.420000076293945,22555251.0,8.420000076293945
2016-08-12,8.460000038146973,8.25,8.319999694824219,8.399999618530273,7790412.0,8.399999618530273
2016-08-15,8.569999694824219,8.40999984741211,8.40999984741211,8.5,10823283.0,8.5
2016-08-16,8.600000381469727,8.420000076293945,8.600000381469727,8.520000457763672,8178064.0,8.520000457763672
2016-08-17,8.529999732971191,8.270000457763672,8.479999542236328,8.369999885559082,10549997.0,8.369999885559082
2016-08-18,8.470000267028809,8.3100004196167,8.329999923706055,8.369999885559082,6618528.0,8.369999885559082
2016-08-19,8.390000343322754,8.239999771118164,8.350000381469727,8.34000015258789,7172465.0,8.34000015258789
2016-08-22,8.350000381469727,8.100000381469727,8.34000015258789,8.119999885559082,7404669.0,8.119999885559082
2016-08-23,8.239999771118164,8.109999656677246,8.119999885559082,8.199999809265137,5132830.0,8.199999809265137
2016-08-24,8.5600004196167,8.079999923706055,8.170000076293945,8.539999961853027,13459498.0,8.539999961853027
2016-08-25,8.75,8.289999961853027,8.5,8.729999542236328,21822885.0,8.729999542236328
2016-08-26,8.829999923706055,8.600000381469727,8.75,8.720000267028809,13790998.0,8.720000267028809
2016-08-29,8.800000190734863,8.619999885559082,8.699999809265137,8.720000267028809,7748546.0,8.720000267028809
2016-08-30,8.760000228881836,8.640000343322754,8.760000228881836,8.699999809265137,6400301.0,8.699999809265137
2016-08-31,8.680000305175781,8.479999542236328,8.609999656677246,8.65999984741211,6031433.0,8.65999984741211
2016-09-01,8.920000076293945,8.609999656677246,8.609999656677246,8.75,10606632.0,8.75
2016-09-02,9.130000114440918,8.65999984741211,8.760000228881836,9.069999694824219,14557041.0,9.069999694824219
2016-09-05,9.899999618530273,8.899999618530273,9.069999694824219,9.609999656677246,31495267.0,9.609999656677246
2016-09-06,9.789999961853027,9.470000267028809,9.539999961853027,9.609999656677246,26477963.0,9.609999656677246
2016-09-07,10.140000343322754,9.350000381469727,9.520000457763672,10.079999923706055,23853401.0,10.079999923706055
2016-09-08,9.970000267028809,9.510000228881836,9.930000305175781,9.640000343322754,18198344.0,9.640000343322754
2016-09-09,10.59000015258789,9.5600004196167,9.5600004196167,10.3100004196167,33994629.0,10.3100004196167
2016-09-12,10.5,9.699999809265137,10.0,10.34000015258789,23703189.0,10.34000015258789
2016-09-13,10.800000190734863,10.010000228881836,10.300000190734863,10.529999732971191,23229716.0,10.529999732971191
2016-09-14,10.779999732971191,10.069999694824219,10.319999694824219,10.1899995803833,21040069.0,10.1899995803833
2016-09-19,10.479999542236328,9.989999771118164,10.0,10.399999618530273,14821329.0,10.399999618530273
2016-09-20,10.800000190734863,10.100000381469727,10.300000190734863,10.1899995803833,23299956.0,10.1899995803833
2016-09-21,11.210000038146973,9.800000190734863,10.09000015258789,10.9399995803833,42926437.0,10.9399995803833
2016-09-22,11.680000305175781,10.670000076293945,10.789999961853027,11.390000343322754,31438731.0,11.390000343322754
2016-09-23,11.770000457763672,11.079999923706055,11.770000457763672,11.520000457763672,33949383.0,11.520000457763672
2016-09-26,12.670000076293945,12.449999809265137,12.670000076293945,12.670000076293945,42623312.0,12.670000076293945
2016-09-27,13.899999618530273,12.569999694824219,12.880000114440918,13.029999732971191,89032379.0,13.029999732971191
2016-09-28,13.0,11.90999984741211,13.0,12.079999923706055,62786548.0,12.079999923706055
2016-09-29,13.289999961853027,11.510000228881836,11.510000228881836,13.289999961853027,81429444.0,13.289999961853027
2016-09-30,14.619999885559082,13.3100004196167,13.329999923706055,14.279999732971191,97536077.0,14.279999732971191
2016-10-10,14.09000015258789,12.850000381469727,14.010000228881836,13.859999656677246,72519230.0,13.859999656677246
2016-10-11,14.5600004196167,13.449999809265137,13.449999809265137,13.720000267028809,62358440.0,13.720000267028809
2016-10-12,15.079999923706055,13.149999618530273,13.800000190734863,14.930000305175781,78065968.0,14.930000305175781
2016-10-13,14.800000190734863,14.15999984741211,14.399999618530273,14.279999732971191,60738966.0,14.279999732971191
2016-10-14,14.600000381469727,13.829999923706055,13.989999771118164,13.930000305175781,39284709.0,13.930000305175781
2016-10-17,13.930000305175781,13.930000305175781,13.930000305175781,13.930000305175781,0.0,13.930000305175781
2016-10-18,13.930000305175781,13.930000305175781,13.930000305175781,13.930000305175781,0.0,13.930000305175781
2016-10-19,13.930000305175781,13.930000305175781,13.930000305175781,13.930000305175781,0.0,13.930000305175781
2016-10-20,13.930000305175781,13.930000305175781,13.930000305175781,13.930000305175781,0.0,13.930000305175781
2016-10-21,13.930000305175781,13.930000305175781,13.930000305175781,13.930000305175781,0.0,13.930000305175781
2016-10-24,15.319999694824219,15.319999694824219,15.319999694824219,15.319999694824219,7800716.0,15.319999694824219
2016-10-25,16.850000381469727,16.299999237060547,16.700000762939453,16.850000381469727,32395835.0,16.850000381469727
2016-10-26,18.540000915527344,17.56999969482422,18.34000015258789,18.540000915527344,102482621.0,18.540000915527344
2016-10-27,18.540000915527344,18.540000915527344,18.540000915527344,18.540000915527344,0.0,18.540000915527344
2016-10-28,18.540000915527344,18.540000915527344,18.540000915527344,18.540000915527344,0.0,18.540000915527344
2016-10-31,18.540000915527344,18.540000915527344,18.540000915527344,18.540000915527344,0.0,18.540000915527344
2016-11-01,20.389999389648438,19.81999969482422,20.0,20.389999389648438,18269995.0,20.389999389648438
2016-11-02,22.43000030517578,21.8799991607666,22.43000030517578,22.43000030517578,53162067.0,22.43000030517578
2016-11-03,24.5,21.219999313354492,23.0,21.479999542236328,135400457.0,21.479999542236328
2016-11-04,21.3799991607666,19.600000381469727,21.0,19.850000381469727,102246796.0,19.850000381469727
2016-11-07,20.8700008392334,19.030000686645508,19.549999237060547,20.239999771118164,98064881.0,20.239999771118164
2016-11-08,20.75,19.299999237060547,19.799999237060547,19.690000534057617,76565213.0,19.690000534057617
2016-11-09,20.790000915527344,19.579999923706055,19.68000030517578,20.350000381469727,95894467.0,20.350000381469727
2016-11-10,20.8799991607666,19.520000457763672,20.520000457763672,20.739999771118164,90704882.0,20.739999771118164
2016-11-11,22.170000076293945,20.149999618530273,20.40999984741211,20.6200008392334,112408000.0,20.6200008392334
2016-11-14,19.969999313354492,18.559999465942383,19.799999237060547,18.559999465942383,89023655.0,18.559999465942383
2016-11-15,18.81999969482422,18.219999313354492,18.299999237060547,18.6299991607666,44677553.0,18.6299991607666
2016-11-16,18.639999389648438,18.049999237060547,18.350000381469727,18.100000381469727,42331811.0,18.100000381469727
2016-11-17,18.540000915527344,17.90999984741211,18.0,18.1299991607666,38105708.0,18.1299991607666
2016-11-18,18.34000015258789,17.579999923706055,18.25,17.959999084472656,41767291.0,17.959999084472656
2016-11-21,18.06999969482422,17.469999313354492,17.799999237060547,17.739999771118164,33531049.0,17.739999771118164
2016-11-22,18.09000015258789,17.559999465942383,17.700000762939453,17.809999465942383,35909004.0,17.809999465942383
2016-11-23,18.5,17.510000228881836,17.700000762939453,18.06999969482422,59875067.0,18.06999969482422
2016-11-24,17.81999969482422,16.799999237060547,17.700000762939453,16.829999923706055,53438228.0,16.829999923706055
2016-11-25,17.149999618530273,16.40999984741211,16.700000762939453,16.780000686645508,32697663.0,16.780000686645508
2016-11-28,17.079999923706055,16.43000030517578,16.690000534057617,16.459999084472656,27439319.0,16.459999084472656
2016-11-29,16.959999084472656,16.25,16.399999618530273,16.770000457763672,44052379.0,16.770000457763672
2016-11-30,16.690000534057617,16.010000228881836,16.540000915527344,16.15999984741211,30967956.0,16.15999984741211
2016-12-01,16.5,16.1299991607666,16.200000762939453,16.299999237060547,24689021.0,16.299999237060547
2016-12-02,16.850000381469727,15.75,16.360000610351562,15.789999961853027,43325463.0,15.789999961853027
2016-12-05,15.720000267028809,14.699999809265137,14.850000381469727,15.430000305175781,29555276.0,15.430000305175781
2016-12-06,16.93000030517578,15.4399995803833,15.59000015258789,16.6200008392334,63953826.0,16.6200008392334
2016-12-07,16.989999771118164,16.059999465942383,16.399999618530273,16.520000457763672,52133611.0,16.520000457763672
2016-12-08,16.920000076293945,16.209999084472656,16.329999923706055,16.6299991607666,41341540.0,16.6299991607666
2016-12-09,17.860000610351562,16.350000381469727,16.399999618530273,17.18000030517578,70921050.0,17.18000030517578
2016-12-12,17.18000030517578,15.470000267028809,16.799999237060547,15.520000457763672,49488447.0,15.520000457763672
2016-12-13,17.06999969482422,15.180000305175781,15.34000015258789,17.06999969482422,73164865.0,17.06999969482422
2016-12-14,18.5,17.020000457763672,17.5,17.670000076293945,109628967.0,17.670000076293945
2016-12-15,19.440000534057617,17.25,17.25,19.440000534057617,98962829.0,19.440000534057617
2016-12-16,21.059999465942383,18.690000534057617,19.899999618530273,18.729999542236328,128693001.0,18.729999542236328
2016-12-19,19.8799991607666,17.510000228881836,18.020000457763672,19.610000610351562,97648128.0,19.610000610351562
2016-12-20,19.3799991607666,18.0,19.0,18.299999237060547,65143323.0,18.299999237060547
2016-12-21,18.780000686645508,17.40999984741211,18.100000381469727,18.25,57677420.0,18.25
2016-12-22,18.200000762939453,17.520000457763672,18.010000228881836,17.579999923706055,38274252.0,17.579999923706055
2016-12-23,17.56999969482422,16.479999542236328,17.56999969482422,16.56999969482422,47394904.0,16.56999969482422
2016-12-26,17.0,16.510000228881836,16.75,16.979999542236328,32545149.0,16.979999542236328
2016-12-27,18.170000076293945,17.1299991607666,17.8799991607666,17.229999542236328,45486483.0,17.229999542236328
2016-12-28,18.950000762939453,16.829999923706055,17.0,18.950000762939453,70494361.0,18.950000762939453
2016-12-29,19.100000381469727,18.1200008392334,19.100000381469727,18.579999923706055,71584830.0,18.579999923706055
2016-12-30,18.799999237060547,17.209999084472656,18.450000762939453,17.799999237060547,50107855.0,17.799999237060547
2017-01-03,18.559999465942383,17.399999618530273,17.799999237060547,18.170000076293945,43536261.0,18.170000076293945
2017-01-04,17.100000381469727,16.350000381469727,16.350000381469727,16.350000381469727,103101066.0,16.350000381469727
2017-01-05,16.309999465942383,15.149999618530273,15.899999618530273,15.739999771118164,67550518.0,15.739999771118164
2017-01-06,15.609999656677246,14.300000190734863,15.420000076293945,14.430000305175781,65176689.0,14.430000305175781
2017-01-09,14.960000038146973,14.399999618530273,14.430000305175781,14.59000015258789,34875159.0,14.59000015258789
2017-01-10,14.850000381469727,14.100000381469727,14.489999771118164,14.640000343322754,30460719.0,14.640000343322754
2017-01-11,14.829999923706055,14.199999809265137,14.4399995803833,14.3100004196167,20799750.0,14.3100004196167
2017-01-12,14.369999885559082,13.800000190734863,14.149999618530273,13.819999694824219,27541069.0,13.819999694824219
2017-01-13,14.1899995803833,13.5600004196167,13.819999694824219,13.9399995803833,28928924.0,13.9399995803833
2017-01-16,14.550000190734863,13.5,13.789999961853027,14.1899995803833,39534021.0,14.1899995803833
2017-01-17,14.399999618530273,13.850000381469727,14.199999809265137,14.289999961853027,21788673.0,14.289999961853027
2017-01-18,14.569999694824219,14.109999656677246,14.199999809265137,14.369999885559082,19787502.0,14.369999885559082
2017-01-19,14.970000267028809,14.229999542236328,14.260000228881836,14.800000190734863,35256141.0,14.800000190734863
2017-01-20,15.270000457763672,14.680000305175781,14.779999732971191,15.15999984741211,36010424.0,15.15999984741211
2017-01-23,16.350000381469727,15.100000381469727,15.229999542236328,15.770000457763672,38763976.0,15.770000457763672
2017-01-24,16.149999618530273,15.5,15.800000190734863,15.850000381469727,30244931.0,15.850000381469727
2017-01-25,15.859999656677246,15.069999694824219,15.699999809265137,15.119999885559082,22552400.0,15.119999885559082
2017-01-26,15.59000015258789,15.15999984741211,15.229999542236328,15.25,12356758.0,15.25
2017-02-03,16.299999237060547,15.3100004196167,15.5600004196167,16.0,24614642.0,16.0
2017-02-06,16.739999771118164,15.710000038146973,16.299999237060547,16.09000015258789,25418903.0,16.09000015258789
2017-02-07,16.020000457763672,15.65999984741211,15.859999656677246,15.869999885559082,15816237.0,15.869999885559082
2017-02-08,15.979999542236328,14.65999984741211,14.65999984741211,15.4399995803833,34997445.0,15.4399995803833
2017-02-09,15.270000457763672,14.880000114440918,14.989999771118164,15.039999961853027,20412310.0,15.039999961853027
2017-02-10,15.180000305175781,14.600000381469727,15.0,14.609999656677246,23199976.0,14.609999656677246
2017-02-13,15.210000038146973,14.600000381469727,14.609999656677246,14.949999809265137,20320173.0,14.949999809265137
2017-02-14,15.09000015258789,14.84000015258789,14.850000381469727,14.930000305175781,11330386.0,14.930000305175781
2017-02-15,15.079999923706055,14.649999618530273,14.930000305175781,14.729999542236328,12782501.0,14.729999542236328
2017-02-16,14.859999656677246,14.510000228881836,14.510000228881836,14.850000381469727,10701445.0,14.850000381469727
2017-02-17,15.100000381469727,14.75,14.880000114440918,14.789999961853027,15914558.0,14.789999961853027
2017-02-20,14.899999618530273,14.199999809265137,14.800000190734863,14.880000114440918,17896871.0,14.880000114440918
2017-02-21,14.789999961853027,14.600000381469727,14.779999732971191,14.729999542236328,10322472.0,14.729999542236328
2017-02-22,14.84000015258789,14.220000267028809,14.510000228881836,14.489999771118164,16502438.0,14.489999771118164
2017-02-23,14.529999732971191,14.010000228881836,14.479999542236328,14.109999656677246,19777000.0,14.109999656677246
2017-02-24,14.130000114440918,13.680000305175781,14.109999656677246,13.859999656677246,15798296.0,13.859999656677246
2017-02-27,13.850000381469727,13.600000381469727,13.800000190734863,13.6899995803833,9183203.0,13.6899995803833
2017-02-28,13.789999961853027,13.65999984741211,13.680000305175781,13.75,8224470.0,13.75
2017-03-01,15.130000114440918,13.619999885559082,13.75,15.130000114440918,24702433.0,15.130000114440918
2017-03-02,15.5,14.5600004196167,15.5,14.760000228881836,36430630.0,14.760000228881836
2017-03-03,15.100000381469727,14.300000190734863,14.699999809265137,14.819999694824219,27299907.0,14.819999694824219
2017-03-06,14.949999809265137,14.579999923706055,14.680000305175781,14.710000038146973,12815151.0,14.710000038146973
2017-03-07,14.859999656677246,14.65999984741211,14.680000305175781,14.789999961853027,11182113.0,14.789999961853027
2017-03-08,14.979999542236328,14.59000015258789,14.829999923706055,14.640000343322754,13869676.0,14.640000343322754
2017-03-09,15.479999542236328,14.369999885559082,14.649999618530273,15.149999618530273,26775230.0,15.149999618530273
2017-03-10,15.09000015258789,14.770000457763672,15.0,14.819999694824219,12566103.0,14.819999694824219
2017-03-13,14.800000190734863,14.3100004196167,14.649999618530273,14.430000305175781,12367393.0,14.430000305175781
2017-03-14,14.619999885559082,14.1899995803833,14.399999618530273,14.449999809265137,12716832.0,14.449999809265137
2017-03-15,14.600000381469727,14.239999771118164,14.359999656677246,14.369999885559082,8618114.0,14.369999885559082
2017-03-16,14.520000457763672,14.229999542236328,14.229999542236328,14.380000114440918,8488125.0,14.380000114440918
2017-03-17,14.630000114440918,14.170000076293945,14.399999618530273,14.229999542236328,15429400.0,14.229999542236328
2017-03-20,14.34000015258789,14.079999923706055,14.229999542236328,14.170000076293945,7547630.0,14.170000076293945
2017-03-21,14.399999618530273,14.140000343322754,14.220000267028809,14.319999694824219,7304146.0,14.319999694824219
2017-03-22,14.300000190734863,14.100000381469727,14.300000190734863,14.140000343322754,6220588.0,14.140000343322754
2017-03-23,14.220000267028809,14.0,14.079999923706055,14.050000190734863,6293585.0,14.050000190734863
2017-03-24,15.380000114440918,14.300000190734863,14.300000190734863,14.479999542236328,22585090.0,14.479999542236328
2017-03-27,14.449999809265137,14.010000228881836,14.390000343322754,14.180000305175781,11357117.0,14.180000305175781
2017-03-28,14.789999961853027,14.300000190734863,14.460000038146973,14.369999885559082,14378825.0,14.369999885559082
2017-03-29,14.029999732971191,13.0,14.020000457763672,13.1899995803833,29162854.0,13.1899995803833
2017-03-30,13.0,11.930000305175781,13.0,12.020000457763672,24894414.0,12.020000457763672
2017-03-31,12.539999961853027,11.40999984741211,11.770000457763672,12.079999923706055,15145922.0,12.079999923706055
2017-04-05,12.199999809265137,11.579999923706055,11.800000190734863,12.010000228881836,14203155.0,12.010000228881836
2017-04-06,12.010000228881836,11.800000190734863,12.0,11.819999694824219,10140369.0,11.819999694824219
2017-04-07,12.020000457763672,11.720000267028809,11.819999694824219,11.739999771118164,8471976.0,11.739999771118164
2017-04-10,11.789999961853027,10.609999656677246,11.779999732971191,10.770000457763672,22893572.0,10.770000457763672
2017-04-11,10.770000457763672,10.09000015258789,10.770000457763672,10.5,19570272.0,10.5
2017-04-12,10.859999656677246,10.149999618530273,10.420000076293945,10.680000305175781,18208400.0,10.680000305175781
2017-04-13,10.609999656677246,10.180000305175781,10.609999656677246,10.25,14294317.0,10.25
2017-04-14,10.329999923706055,9.930000305175781,10.300000190734863,10.069999694824219,12292201.0,10.069999694824219
2017-04-17,10.170000076293945,9.329999923706055,10.130000114440918,9.390000343322754,13053332.0,9.390000343322754
2017-04-18,9.369999885559082,8.550000190734863,9.369999885559082,8.770000457763672,23614537.0,8.770000457763672
2017-04-19,8.970000267028809,8.510000228881836,8.670000076293945,8.859999656677246,16200440.0,8.859999656677246
2017-04-20,9.149999618530273,8.720000267028809,8.850000381469727,8.960000038146973,15024298.0,8.960000038146973
2017-04-21,9.029999732971191,8.5600004196167,8.960000038146973,8.579999923706055,9914996.0,8.579999923706055
2017-04-24,8.5,7.900000095367432,8.460000038146973,8.039999961853027,10978342.0,8.039999961853027
2017-04-25,8.800000190734863,8.050000190734863,8.050000190734863,8.289999961853027,15716759.0,8.289999961853027
2017-04-26,8.319999694824219,8.140000343322754,8.199999809265137,8.25,9615673.0,8.25
2017-04-27,8.699999809265137,8.109999656677246,8.109999656677246,8.420000076293945,17954104.0,8.420000076293945
2017-04-28,8.420000076293945,8.420000076293945,8.420000076293945,8.420000076293945,0.0,8.420000076293945
2017-05-02,8.600000381469727,8.0,8.0,8.34000015258789,23581398.0,8.34000015258789
2017-05-03,8.5,8.210000038146973,8.220000267028809,8.369999885559082,11596267.0,8.369999885559082
2017-05-04,8.430000305175781,7.949999809265137,8.369999885559082,7.949999809265137,13118530.0,7.949999809265137
2017-05-05,7.829999923706055,7.550000190734863,7.679999828338623,7.550000190734863,7878602.0,7.550000190734863
2017-05-08,7.579999923706055,7.170000076293945,7.260000228881836,7.539999961853027,17111562.0,7.539999961853027
2017-05-09,7.579999923706055,7.230000019073486,7.300000190734863,7.46999979019165,7746119.0,7.46999979019165
2017-05-10,7.519999980926514,7.179999828338623,7.409999847412109,7.190000057220459,6006626.0,7.190000057220459
2017-05-11,7.190000057220459,6.829999923706055,7.119999885559082,6.980000019073486,9915292.0,6.980000019073486
2017-05-12,6.960000038146973,6.639999866485596,6.889999866485596,6.929999828338623,8356486.0,6.929999828338623
2017-05-15,7.190000057220459,6.78000020980835,6.869999885559082,6.980000019073486,7279301.0,6.980000019073486
2017-05-16,7.150000095367432,6.829999923706055,6.949999809265137,7.099999904632568,6947143.0,7.099999904632568
2017-05-17,7.369999885559082,7.090000152587891,7.130000114440918,7.139999866485596,7904887.0,7.139999866485596
2017-05-18,7.150000095367432,6.929999828338623,6.980000019073486,6.989999771118164,5803209.0,6.989999771118164
2017-05-19,7.059999942779541,6.920000076293945,6.980000019073486,7.03000020980835,3968418.0,7.03000020980835
2017-05-22,7.03000020980835,6.679999828338623,7.010000228881836,6.679999828338623,5264651.0,6.679999828338623
2017-05-23,6.650000095367432,6.349999904632568,6.599999904632568,6.349999904632568,5540850.0,6.349999904632568
2017-05-24,6.21999979019165,6.03000020980835,6.179999828338623,6.130000114440918,6689646.0,6.130000114440918
2017-05-25,6.25,6.119999885559082,6.150000095367432,6.210000038146973,4779583.0,6.210000038146973
2017-05-26,6.300000190734863,6.179999828338623,6.179999828338623,6.230000019073486,3179924.0,6.230000019073486
2017-05-31,6.309999942779541,6.090000152587891,6.300000190734863,6.110000133514404,3456660.0,6.110000133514404
2017-06-01,6.170000076293945,5.809999942779541,6.03000020980835,5.820000171661377,4650436.0,5.820000171661377
2017-06-02,5.949999809265137,5.590000152587891,5.78000020980835,5.929999828338623,6132534.0,5.929999828338623
2017-06-05,6.039999961853027,5.889999866485596,5.889999866485596,6.0,4049462.0,6.0
2017-06-06,6.150000095367432,5.960000038146973,5.960000038146973,6.039999961853027,4078800.0,6.039999961853027
2017-06-07,6.21999979019165,6.0,6.039999961853027,6.179999828338623,5191806.0,6.179999828338623
2017-06-08,6.25,6.150000095367432,6.179999828338623,6.159999847412109,4355554.0,6.159999847412109
2017-06-09,6.190000057220459,6.03000020980835,6.190000057220459,6.130000114440918,3815345.0,6.130000114440918
2017-06-12,6.070000171661377,5.820000171661377,6.03000020980835,5.869999885559082,7268100.0,5.869999885559082
2017-06-13,6.0,5.820000171661377,5.820000171661377,5.96999979019165,3871363.0,5.96999979019165
2017-06-14,6.079999923706055,5.920000076293945,5.920000076293945,6.0,5272688.0,6.0
2017-06-15,6.300000190734863,5.949999809265137,5.989999771118164,6.300000190734863,8383039.0,6.300000190734863
2017-06-16,6.440000057220459,6.179999828338623,6.360000133514404,6.190000057220459,7683989.0,6.190000057220459
2017-06-19,6.260000228881836,6.159999847412109,6.190000057220459,6.21999979019165,3998888.0,6.21999979019165
2017-06-20,6.380000114440918,6.199999809265137,6.21999979019165,6.309999942779541,5908497.0,6.309999942779541
2017-06-21,6.329999923706055,6.150000095367432,6.329999923706055,6.239999771118164,4529148.0,6.239999771118164
2017-06-22,6.21999979019165,5.929999828338623,6.199999809265137,5.940000057220459,5834512.0,5.940000057220459
2017-06-23,5.96999979019165,5.75,5.860000133514404,5.909999847412109,4881211.0,5.909999847412109
2017-06-26,5.980000019073486,5.829999923706055,5.889999866485596,5.96999979019165,4507021.0,5.96999979019165
2017-06-27,6.090000152587891,5.940000057220459,5.940000057220459,6.039999961853027,3683268.0,6.039999961853027
2017-06-28,6.03000020980835,5.920000076293945,6.019999980926514,5.929999828338623,3047467.0,5.929999828338623
2017-06-29,5.96999979019165,5.889999866485596,5.940000057220459,5.929999828338623,2704200.0,5.929999828338623
2017-06-30,5.929999828338623,5.840000152587891,5.920000076293945,5.880000114440918,3996617.0,5.880000114440918
2017-07-03,6.0,5.849999904632568,5.849999904632568,5.980000019073486,4355210.0,5.980000019073486
2017-07-04,6.0,5.909999847412109,5.96999979019165,5.920000076293945,2987231.0,5.920000076293945
2017-07-05,6.010000228881836,5.880000114440918,5.880000114440918,5.980000019073486,3342570.0,5.980000019073486
2017-07-06,6.010000228881836,5.889999866485596,5.980000019073486,5.929999828338623,3234610.0,5.929999828338623
2017-07-07,5.96999979019165,5.880000114440918,5.920000076293945,5.96999979019165,3582668.0,5.96999979019165
2017-07-10,6.25,5.949999809265137,5.960000038146973,6.139999866485596,6965795.0,6.139999866485596
2017-07-11,6.389999866485596,6.099999904632568,6.110000133514404,6.230000019073486,8988211.0,6.230000019073486
2017-07-12,6.25,5.960000038146973,6.210000038146973,6.070000171661377,5939951.0,6.070000171661377
2017-07-13,6.170000076293945,6.0,6.0,6.090000152587891,3365955.0,6.090000152587891
2017-07-14,6.199999809265137,6.039999961853027,6.070000171661377,6.130000114440918,3274356.0,6.130000114440918
2017-07-17,6.099999904632568,5.820000171661377,6.099999904632568,5.820000171661377,5661805.0,5.820000171661377
2017-07-18,5.800000190734863,5.53000020980835,5.599999904632568,5.650000095367432,5039749.0,5.650000095367432
2017-07-19,5.71999979019165,5.579999923706055,5.610000133514404,5.710000038146973,3036890.0,5.710000038146973
2017-07-20,5.940000057220459,5.659999847412109,5.659999847412109,5.820000171661377,3742193.0,5.820000171661377
2017-07-21,5.940000057220459,5.78000020980835,5.800000190734863,5.880000114440918,3332747.0,5.880000114440918
2017-07-24,6.070000171661377,5.889999866485596,5.889999866485596,5.960000038146973,3280935.0,5.960000038146973
2017-07-25,6.0,5.880000114440918,5.920000076293945,5.929999828338623,2688510.0,5.929999828338623
2017-07-26,5.940000057220459,5.829999923706055,5.920000076293945,5.869999885559082,2410960.0,5.869999885559082
2017-07-27,5.940000057220459,5.809999942779541,5.889999866485596,5.929999828338623,3941472.0,5.929999828338623
2017-07-28,5.960000038146973,5.880000114440918,5.900000095367432,5.929999828338623,2332691.0,5.929999828338623
2017-07-31,5.960000038146973,5.869999885559082,5.920000076293945,5.920000076293945,2897849.0,5.920000076293945
2017-08-01,5.960000038146973,5.900000095367432,5.929999828338623,5.949999809265137,2844608.0,5.949999809265137
2017-08-02,5.960000038146973,5.909999847412109,5.949999809265137,5.940000057220459,2551499.0,5.940000057220459
2017-08-03,5.96999979019165,5.860000133514404,5.960000038146973,5.929999828338623,3338720.0,5.929999828338623
2017-08-04,5.949999809265137,5.900000095367432,5.929999828338623,5.929999828338623,2843039.0,5.929999828338623
2017-08-07,5.96999979019165,5.889999866485596,5.920000076293945,5.960000038146973,2384837.0,5.960000038146973
2017-08-08,5.949999809265137,5.880000114440918,5.929999828338623,5.900000095367432,2962525.0,5.900000095367432
2017-08-09,5.929999828338623,5.889999866485596,5.889999866485596,5.920000076293945,2350000.0,5.920000076293945
2017-08-10,5.920000076293945,5.78000020980835,5.920000076293945,5.820000171661377,3207101.0,5.820000171661377
2017-08-11,5.920000076293945,5.75,5.78000020980835,5.820000171661377,3060319.0,5.820000171661377
2017-08-14,5.860000133514404,5.78000020980835,5.800000190734863,5.849999904632568,2574049.0,5.849999904632568
2017-08-15,5.929999828338623,5.829999923706055,5.860000133514404,5.929999828338623,3326940.0,5.929999828338623
2017-08-16,5.980000019073486,5.889999866485596,5.940000057220459,5.980000019073486,3791941.0,5.980000019073486
2017-08-17,6.28000020980835,5.960000038146973,6.0,6.28000020980835,8058079.0,6.28000020980835
2017-08-18,6.590000152587891,6.289999961853027,6.360000133514404,6.590000152587891,11249950.0,6.590000152587891
2017-08-21,6.920000076293945,6.659999847412109,6.690000057220459,6.690000057220459,17875615.0,6.690000057220459
2017-08-22,6.980000019073486,6.670000076293945,6.670000076293945,6.96999979019165,12111354.0,6.96999979019165
2017-08-23,7.320000171661377,6.96999979019165,6.96999979019165,7.320000171661377,10770626.0,7.320000171661377
2017-08-24,7.690000057220459,7.5,7.5,7.690000057220459,3790600.0,7.690000057220459
2017-08-25,7.960000038146973,7.309999942779541,7.690000057220459,7.309999942779541,27628501.0,7.309999942779541
2017-08-28,7.210000038146973,6.940000057220459,7.130000114440918,7.139999866485596,14817471.0,7.139999866485596
2017-08-29,7.210000038146973,7.0,7.0,7.050000190734863,7793032.0,7.050000190734863
2017-08-30,7.119999885559082,6.960000038146973,6.960000038146973,7.019999980926514,4631001.0,7.019999980926514
2017-08-31,7.210000038146973,7.019999980926514,7.039999961853027,7.139999866485596,5987900.0,7.139999866485596
2017-09-01,7.159999847412109,6.96999979019165,7.099999904632568,7.019999980926514,5079872.0,7.019999980926514
2017-09-04,7.059999942779541,6.949999809265137,7.0,7.0,3703600.0,7.0
2017-09-05,6.989999771118164,6.849999904632568,6.960000038146973,6.869999885559082,4891400.0,6.869999885559082
2017-09-06,7.210000038146973,6.829999923706055,6.880000114440918,7.210000038146973,4569001.0,7.210000038146973
2017-09-07,7.570000171661377,7.349999904632568,7.400000095367432,7.570000171661377,2510501.0,7.570000171661377
2017-09-08,7.949999809265137,7.349999904632568,7.829999923706055,7.730000019073486,17206484.0,7.730000019073486
2017-09-11,8.119999885559082,7.650000095367432,7.699999809265137,8.119999885559082,11123884.0,8.119999885559082
2017-09-12,8.529999732971191,8.149999618530273,8.430000305175781,8.180000305175781,17446038.0,8.180000305175781
2017-09-13,8.5,8.050000190734863,8.229999542236328,8.380000114440918,10639707.0,8.380000114440918
2017-09-14,8.579999923706055,8.279999732971191,8.279999732971191,8.460000038146973,6878652.0,8.460000038146973
2017-09-15,8.880000114440918,8.350000381469727,8.399999618530273,8.880000114440918,14236635.0,8.880000114440918
2017-09-18,9.0,8.4399995803833,8.9399995803833,8.90999984741211,14731124.0,8.90999984741211
2017-09-19,8.970000267028809,8.65999984741211,8.890000343322754,8.920000076293945,6418262.0,8.920000076293945
2017-09-20,9.25,8.800000190734863,8.880000114440918,8.869999885559082,9787678.0,8.869999885559082
2017-09-21,8.84000015258789,8.579999923706055,8.739999771118164,8.739999771118164,6658339.0,8.739999771118164
2017-09-22,8.880000114440918,8.630000114440918,8.630000114440918,8.800000190734863,4200565.0,8.800000190734863
2017-09-25,9.0,8.65999984741211,8.84000015258789,8.729999542236328,3542092.0,8.729999542236328
2017-09-26,8.65999984741211,8.289999961853027,8.649999618530273,8.289999961853027,6014456.0,8.289999961853027
2017-09-27,8.420000076293945,8.100000381469727,8.100000381469727,8.220000267028809,4391201.0,8.220000267028809
2017-09-28,8.380000114440918,8.130000114440918,8.220000267028809,8.25,3654383.0,8.25
2017-09-29,8.359999656677246,8.199999809265137,8.199999809265137,8.300000190734863,2499202.0,8.300000190734863
2017-10-09,8.670000076293945,8.239999771118164,8.239999771118164,8.539999961853027,3624100.0,8.539999961853027
2017-10-10,8.770000457763672,8.579999923706055,8.609999656677246,8.65999984741211,2980500.0,8.65999984741211
2017-10-11,8.680000305175781,8.229999542236328,8.630000114440918,8.239999771118164,5031100.0,8.239999771118164
2017-10-12,8.359999656677246,7.829999923706055,8.239999771118164,7.860000133514404,6831400.0,7.860000133514404
2017-10-13,8.069999694824219,7.5,7.809999942779541,8.0,5231121.0,8.0
2017-10-16,8.119999885559082,7.650000095367432,8.0,7.789999961853027,3048851.0,7.789999961853027
2017-10-17,7.800000190734863,7.559999942779541,7.679999828338623,7.630000114440918,2845540.0,7.630000114440918
2017-10-18,7.690000057220459,7.289999961853027,7.690000057220459,7.320000171661377,3989393.0,7.320000171661377
2017-10-19,7.320000171661377,6.989999771118164,7.320000171661377,7.010000228881836,4034200.0,7.010000228881836
2017-10-20,7.269999980926514,6.869999885559082,6.989999771118164,7.25,3424250.0,7.25
2017-10-23,7.5,7.380000114440918,7.460000038146973,7.420000076293945,3539300.0,7.420000076293945
2017-10-24,7.53000020980835,7.28000020980835,7.340000152587891,7.289999961853027,2698549.0,7.289999961853027
2017-10-25,7.360000133514404,6.929999828338623,7.190000057220459,6.929999828338623,6690930.0,6.929999828338623
2017-10-26,7.130000114440918,6.579999923706055,6.929999828338623,6.599999904632568,15040377.0,6.599999904632568
2017-10-27,6.760000228881836,6.480000019073486,6.489999771118164,6.71999979019165,8959291.0,6.71999979019165
2017-10-30,6.860000133514404,6.53000020980835,6.690000057220459,6.730000019073486,5625495.0,6.730000019073486
2017-10-31,6.880000114440918,6.639999866485596,6.710000038146973,6.809999942779541,3798012.0,6.809999942779541
2017-11-01,7.150000095367432,6.739999771118164,6.789999961853027,7.150000095367432,4420253.0,7.150000095367432
2017-11-02,7.510000228881836,7.25,7.25,7.510000228881836,7832186.0,7.510000228881836
2017-11-03,7.849999904632568,7.519999980926514,7.570000171661377,7.690000057220459,12343197.0,7.690000057220459
2017-11-06,8.029999732971191,7.409999847412109,7.800000190734863,7.420000076293945,10810845.0,7.420000076293945
2017-11-07,7.789999961853027,7.320000171661377,7.349999904632568,7.789999961853027,6510801.0,7.789999961853027
2017-11-08,8.050000190734863,7.679999828338623,7.929999828338623,7.920000076293945,7110093.0,7.920000076293945
2017-11-09,8.140000343322754,7.610000133514404,8.140000343322754,7.690000057220459,7227365.0,7.690000057220459
2017-11-10,7.78000020980835,7.460000038146973,7.690000057220459,7.659999847412109,5014000.0,7.659999847412109
2017-11-13,7.480000019073486,7.28000020980835,7.28000020980835,7.28000020980835,3423662.0,7.28000020980835
2017-11-14,6.920000076293945,6.920000076293945,6.920000076293945,6.920000076293945,875200.0,6.920000076293945
2017-11-15,6.570000171661377,6.570000171661377,6.570000171661377,6.570000171661377,1658200.0,6.570000171661377
2017-11-16,6.860000133514404,6.239999771118164,6.239999771118164,6.739999771118164,8329292.0,6.739999771118164
2017-11-17,6.75,6.400000095367432,6.590000152587891,6.429999828338623,5821965.0,6.429999828338623
2017-11-20,6.449999809265137,6.119999885559082,6.300000190734863,6.380000114440918,3723011.0,6.380000114440918
2017-11-21,6.690000057220459,6.170000076293945,6.210000038146973,6.539999961853027,6422604.0,6.539999961853027
2017-11-22,6.789999961853027,6.389999866485596,6.449999809265137,6.510000228881836,4630304.0,6.510000228881836
2017-11-23,6.619999885559082,6.300000190734863,6.559999942779541,6.300000190734863,3461201.0,6.300000190734863
2017-11-24,6.389999866485596,6.199999809265137,6.199999809265137,6.320000171661377,2581277.0,6.320000171661377
2017-11-27,6.639999866485596,6.349999904632568,6.389999866485596,6.639999866485596,4860723.0,6.639999866485596
2017-11-28,6.929999828338623,6.699999809265137,6.75,6.820000171661377,5474050.0,6.820000171661377
2017-11-29,6.980000019073486,6.679999828338623,6.809999942779541,6.730000019073486,4325277.0,6.730000019073486
2017-11-30,6.849999904632568,6.639999866485596,6.789999961853027,6.710000038146973,3659000.0,6.710000038146973
2017-12-01,6.769999980926514,6.400000095367432,6.730000019073486,6.579999923706055,3934551.0,6.579999923706055
2017-12-04,6.650000095367432,6.369999885559082,6.53000020980835,6.519999980926514,2486900.0,6.519999980926514
2017-12-05,6.53000020980835,6.190000057220459,6.440000057220459,6.289999961853027,3620575.0,6.289999961853027
2017-12-06,6.289999961853027,5.980000019073486,6.25,6.110000133514404,4469410.0,6.110000133514404
2017-12-07,6.289999961853027,6.019999980926514,6.079999923706055,6.230000019073486,2778151.0,6.230000019073486
2017-12-08,6.210000038146973,5.980000019073486,6.199999809265137,6.170000076293945,3373001.0,6.170000076293945
2017-12-11,6.21999979019165,5.949999809265137,6.170000076293945,6.090000152587891,4604129.0,6.090000152587891
2017-12-12,6.050000190734863,5.789999961853027,6.050000190734863,5.789999961853027,8001422.0,5.789999961853027
2017-12-13,5.860000133514404,5.630000114440918,5.789999961853027,5.840000152587891,5036222.0,5.840000152587891
2017-12-14,5.840000152587891,5.840000152587891,5.840000152587891,5.840000152587891,0.0,5.840000152587891
2017-12-15,6.260000228881836,5.920000076293945,6.199999809265137,5.96999979019165,6488470.0,5.96999979019165
2017-12-18,5.989999771118164,5.679999828338623,5.900000095367432,5.699999809265137,5975912.0,5.699999809265137
2017-12-19,5.840000152587891,5.630000114440918,5.659999847412109,5.71999979019165,3814204.0,5.71999979019165
2017-12-20,5.960000038146973,5.710000038146973,5.739999771118164,5.800000190734863,5263658.0,5.800000190734863
2017-12-21,5.800000190734863,5.800000190734863,5.800000190734863,5.800000190734863,0.0,5.800000190734863
2017-12-22,6.190000057220459,5.860000133514404,6.190000057220459,5.929999828338623,6854984.0,5.929999828338623
2017-12-25,5.949999809265137,5.679999828338623,5.849999904632568,5.769999980926514,3832850.0,5.769999980926514
2017-12-26,5.940000057220459,5.71999979019165,5.730000019073486,5.929999828338623,3520919.0,5.929999828338623
2017-12-27,6.03000020980835,5.809999942779541,5.869999885559082,5.900000095367432,5073509.0,5.900000095367432
2017-12-28,5.940000057220459,5.769999980926514,5.869999885559082,5.849999904632568,4361100.0,5.849999904632568
2017-12-29,6.079999923706055,5.800000190734863,5.809999942779541,6.0,4672101.0,6.0
2018-01-02,6.050000190734863,5.929999828338623,5.929999828338623,6.0,3263511.0,6.0
2018-01-03,6.130000114440918,5.949999809265137,5.980000019073486,6.079999923706055,4084678.0,6.079999923706055
2018-01-04,6.150000095367432,5.96999979019165,6.03000020980835,5.989999771118164,3647221.0,5.989999771118164
2018-01-05,5.989999771118164,5.889999866485596,5.940000057220459,5.920000076293945,3141781.0,5.920000076293945
2018-01-08,5.929999828338623,5.78000020980835,5.920000076293945,5.849999904632568,2649350.0,5.849999904632568
2018-01-09,5.889999866485596,5.809999942779541,5.820000171661377,5.860000133514404,1976101.0,5.860000133514404
2018-01-10,5.869999885559082,5.710000038146973,5.860000133514404,5.739999771118164,3309381.0,5.739999771118164
2018-01-11,5.760000228881836,5.670000076293945,5.699999809265137,5.760000228881836,1937404.0,5.760000228881836
2018-01-12,5.889999866485596,5.730000019073486,5.75,5.809999942779541,2864700.0,5.809999942779541
2018-01-15,5.829999923706055,5.679999828338623,5.75,5.690000057220459,3168609.0,5.690000057220459
2018-01-16,5.75,5.659999847412109,5.690000057220459,5.710000038146973,2136259.0,5.710000038146973
2018-01-17,5.710000038146973,5.570000171661377,5.699999809265137,5.639999866485596,2355761.0,5.639999866485596
2018-01-18,5.659999847412109,5.559999942779541,5.619999885559082,5.590000152587891,2749488.0,5.590000152587891
2018-01-19,5.599999904632568,5.5,5.599999904632568,5.559999942779541,2760487.0,5.559999942779541
2018-01-22,5.559999942779541,5.380000114440918,5.550000190734863,5.409999847412109,3235972.0,5.409999847412109
2018-01-23,5.409999847412109,5.300000190734863,5.320000171661377,5.309999942779541,4057530.0,5.309999942779541
2018-01-24,5.579999923706055,5.230000019073486,5.25,5.579999923706055,8115711.0,5.579999923706055
2018-01-25,5.550000190734863,5.360000133514404,5.409999847412109,5.420000076293945,4875503.0,5.420000076293945
2018-01-26,5.679999828338623,5.409999847412109,5.46999979019165,5.510000228881836,4590303.0,5.510000228881836
2018-01-29,5.78000020980835,5.53000020980835,5.690000057220459,5.570000171661377,5979408.0,5.570000171661377
2018-01-30,5.53000020980835,5.349999904632568,5.53000020980835,5.380000114440918,3586900.0,5.380000114440918
2018-01-31,5.269999980926514,5.110000133514404,5.159999847412109,5.119999885559082,5415922.0,5.119999885559082
2018-02-01,5.139999866485596,4.860000133514404,5.03000020980835,4.860000133514404,3765100.0,4.860000133514404
2018-02-02,4.800000190734863,4.619999885559082,4.789999961853027,4.619999885559082,3785350.0,4.619999885559082
2018-02-05,4.639999866485596,4.409999847412109,4.519999980926514,4.559999942779541,2833300.0,4.559999942779541
2018-02-06,4.539999961853027,4.329999923706055,4.460000038146973,4.329999923706055,2942500.0,4.329999923706055
2018-02-07,4.440000057220459,4.110000133514404,4.360000133514404,4.25,3949222.0,4.25
2018-02-08,4.360000133514404,4.190000057220459,4.199999809265137,4.329999923706055,2789112.0,4.329999923706055
2018-02-09,4.260000228881836,4.110000133514404,4.190000057220459,4.110000133514404,3263073.0,4.110000133514404
2018-02-12,4.230000019073486,4.070000171661377,4.110000133514404,4.210000038146973,2675922.0,4.210000038146973
2018-02-13,4.349999904632568,4.21999979019165,4.239999771118164,4.239999771118164,2346931.0,4.239999771118164
2018-02-14,4.340000152587891,4.199999809265137,4.239999771118164,4.329999923706055,1349910.0,4.329999923706055
2018-02-22,4.489999771118164,4.329999923706055,4.349999904632568,4.449999809265137,2260639.0,4.449999809265137
2018-02-23,4.46999979019165,4.329999923706055,4.400000095367432,4.400000095367432,2349900.0,4.400000095367432
2018-02-26,4.539999961853027,4.389999866485596,4.389999866485596,4.46999979019165,2376801.0,4.46999979019165
2018-02-27,4.539999961853027,4.420000076293945,4.510000228881836,4.429999828338623,2049423.0,4.429999828338623
2018-02-28,4.5,4.329999923706055,4.429999828338623,4.46999979019165,2413533.0,4.46999979019165
2018-03-01,4.630000114440918,4.400000095367432,4.400000095367432,4.539999961853027,2366870.0,4.539999961853027
2018-03-02,4.559999942779541,4.480000019073486,4.539999961853027,4.510000228881836,1577800.0,4.510000228881836
2018-03-05,4.53000020980835,4.409999847412109,4.449999809265137,4.480000019073486,2038758.0,4.480000019073486
2018-03-06,4.559999942779541,4.449999809265137,4.46999979019165,4.559999942779541,2539262.0,4.559999942779541
2018-03-07,4.590000152587891,4.46999979019165,4.570000171661377,4.480000019073486,1871400.0,4.480000019073486
2018-03-08,4.599999904632568,4.449999809265137,4.480000019073486,4.570000171661377,2825604.0,4.570000171661377
2018-03-09,4.800000190734863,4.550000190734863,4.570000171661377,4.800000190734863,4362344.0,4.800000190734863
2018-03-12,5.039999961853027,4.820000171661377,4.880000114440918,5.039999961853027,5254801.0,5.039999961853027
2018-03-13,5.21999979019165,4.980000019073486,5.050000190734863,5.090000152587891,5109037.0,5.090000152587891
2018-03-14,5.159999847412109,4.980000019073486,5.150000095367432,4.980000019073486,3435200.0,4.980000019073486
2018-03-15,5.0,4.809999942779541,4.929999828338623,4.829999923706055,2714101.0,4.829999923706055
2018-03-16,4.940000057220459,4.699999809265137,4.820000171661377,4.900000095367432,2114101.0,4.900000095367432
2018-03-19,4.960000038146973,4.880000114440918,4.900000095367432,4.889999866485596,1929310.0,4.889999866485596
2018-03-20,4.869999885559082,4.75,4.849999904632568,4.820000171661377,2594010.0,4.820000171661377
2018-03-21,4.840000152587891,4.739999771118164,4.800000190734863,4.75,1852500.0,4.75
2018-03-22,4.769999980926514,4.650000095367432,4.739999771118164,4.659999847412109,2345074.0,4.659999847412109
2018-03-23,4.579999923706055,4.429999828338623,4.579999923706055,4.429999828338623,2774374.0,4.429999828338623
2018-03-26,4.449999809265137,4.210000038146973,4.260000228881836,4.440000057220459,2484024.0,4.440000057220459
2018-03-27,4.579999923706055,4.400000095367432,4.400000095367432,4.559999942779541,2353001.0,4.559999942779541
2018-03-28,4.789999961853027,4.46999979019165,4.5,4.789999961853027,2954969.0,4.789999961853027
2018-03-29,4.829999923706055,4.690000057220459,4.829999923706055,4.699999809265137,2731768.0,4.699999809265137
2018-03-30,4.889999866485596,4.670000076293945,4.699999809265137,4.809999942779541,2554547.0,4.809999942779541
2018-04-02,4.849999904632568,4.760000228881836,4.769999980926514,4.78000020980835,1791374.0,4.78000020980835
2018-04-03,4.730000019073486,4.539999961853027,4.679999828338623,4.579999923706055,2948374.0,4.579999923706055
2018-04-04,4.75,4.570000171661377,4.579999923706055,4.590000152587891,2377900.0,4.590000152587891
2018-04-09,4.599999904632568,4.409999847412109,4.590000152587891,4.53000020980835,2119600.0,4.53000020980835
2018-04-10,4.679999828338623,4.5,4.570000171661377,4.579999923706055,2562800.0,4.579999923706055
2018-04-11,4.639999866485596,4.539999961853027,4.579999923706055,4.570000171661377,1270101.0,4.570000171661377
2018-04-12,4.650000095367432,4.519999980926514,4.519999980926514,4.559999942779541,1281766.0,4.559999942779541
2018-04-13,4.599999904632568,4.550000190734863,4.599999904632568,4.570000171661377,987600.0,4.570000171661377
2018-04-16,4.550000190734863,4.449999809265137,4.5,4.5,1286200.0,4.5
2018-04-17,4.519999980926514,4.409999847412109,4.5,4.409999847412109,1431910.0,4.409999847412109
2018-04-18,4.519999980926514,4.400000095367432,4.480000019073486,4.480000019073486,2251700.0,4.480000019073486
2018-04-19,4.510000228881836,4.329999923706055,4.46999979019165,4.429999828338623,2620400.0,4.429999828338623
2018-04-20,4.440000057220459,4.320000171661377,4.380000114440918,4.329999923706055,1877210.0,4.329999923706055
2018-04-23,4.329999923706055,4.329999923706055,4.329999923706055,4.329999923706055,0.0,4.329999923706055
2018-04-24,4.710000038146973,4.579999923706055,4.610000133514404,4.619999885559082,3345799.0,4.619999885559082
2018-04-25,4.760000228881836,4.53000020980835,4.579999923706055,4.690000057220459,2760400.0,4.690000057220459
2018-04-26,4.920000076293945,4.710000038146973,4.710000038146973,4.820000171661377,4295000.0,4.820000171661377
2018-04-27,4.840000152587891,4.590000152587891,4.820000171661377,4.639999866485596,3632050.0,4.639999866485596
2018-05-02,4.699999809265137,4.510000228881836,4.699999809265137,4.53000020980835,1904800.0,4.53000020980835
2018-05-03,4.699999809265137,4.460000038146973,4.53000020980835,4.619999885559082,2353300.0,4.619999885559082
2018-05-04,4.650000095367432,4.550000190734863,4.579999923706055,4.619999885559082,1153701.0,4.619999885559082
2018-05-07,4.800000190734863,4.630000114440918,4.630000114440918,4.739999771118164,1760007.0,4.739999771118164
2018-05-08,4.739999771118164,4.739999771118164,4.739999771118164,4.739999771118164,0.0,4.739999771118164
2018-05-09,4.949999809265137,4.599999904632568,4.800000190734863,4.650000095367432,3632218.0,4.650000095367432
2018-05-10,4.679999828338623,4.559999942779541,4.650000095367432,4.590000152587891,2042475.0,4.590000152587891
2018-05-11,4.619999885559082,4.510000228881836,4.590000152587891,4.519999980926514,1655400.0,4.519999980926514
2018-05-14,4.630000114440918,4.420000076293945,4.5,4.599999904632568,3699201.0,4.599999904632568
2018-05-15,4.599999904632568,4.480000019073486,4.559999942779541,4.570000171661377,1663400.0,4.570000171661377
2018-05-16,4.559999942779541,4.460000038146973,4.53000020980835,4.46999979019165,1613700.0,4.46999979019165
2018-05-17,4.599999904632568,4.449999809265137,4.599999904632568,4.460000038146973,1477230.0,4.460000038146973
2018-05-18,4.519999980926514,4.440000057220459,4.440000057220459,4.460000038146973,1932918.0,4.460000038146973
2018-05-21,4.510000228881836,4.429999828338623,4.480000019073486,4.489999771118164,1806518.0,4.489999771118164
2018-05-22,4.5,4.449999809265137,4.489999771118164,4.46999979019165,1269701.0,4.46999979019165
2018-05-23,4.46999979019165,4.360000133514404,4.460000038146973,4.369999885559082,1399600.0,4.369999885559082
2018-05-24,4.429999828338623,4.309999942779541,4.309999942779541,4.349999904632568,1159800.0,4.349999904632568
2018-05-25,4.369999885559082,4.150000095367432,4.349999904632568,4.269999980926514,2494300.0,4.269999980926514
2018-05-28,4.28000020980835,4.110000133514404,4.210000038146973,4.150000095367432,1896003.0,4.150000095367432
2018-05-29,4.179999828338623,4.070000171661377,4.159999847412109,4.090000152587891,1728501.0,4.090000152587891
2018-05-30,4.139999866485596,3.940000057220459,4.070000171661377,4.0,2486925.0,4.0
2018-05-31,4.099999904632568,3.950000047683716,4.019999980926514,3.9800000190734863,2592845.0,3.9800000190734863
2018-06-01,3.9800000190734863,3.8399999141693115,3.9800000190734863,3.8499999046325684,2217705.0,3.8499999046325684
2018-06-04,3.9100000858306885,3.7100000381469727,3.8499999046325684,3.759999990463257,2230250.0,3.759999990463257
2018-06-05,3.8399999141693115,3.7200000286102295,3.75,3.799999952316284,2780637.0,3.799999952316284
2018-06-06,3.8299999237060547,3.75,3.799999952316284,3.809999942779541,961400.0,3.809999942779541
2018-06-07,3.859999895095825,3.809999942779541,3.809999942779541,3.8499999046325684,1917300.0,3.8499999046325684
2018-06-08,3.869999885559082,3.6600000858306885,3.869999885559082,3.680000066757202,3005801.0,3.680000066757202
2018-06-11,3.680000066757202,3.509999990463257,3.680000066757202,3.5399999618530273,2393500.0,3.5399999618530273
2018-06-12,3.6500000953674316,3.4000000953674316,3.549999952316284,3.5,5548336.0,3.5
2018-06-13,3.5,3.440000057220459,3.4800000190734863,3.5,2628100.0,3.5
2018-06-14,3.5399999618530273,3.4600000381469727,3.490000009536743,3.4700000286102295,1527000.0,3.4700000286102295
2018-06-15,3.4800000190734863,3.299999952316284,3.450000047683716,3.3399999141693115,2988552.0,3.3399999141693115
2018-06-19,3.3399999141693115,3.3399999141693115,3.3399999141693115,3.3399999141693115,0.0,3.3399999141693115
2018-06-20,3.0999999046325684,3.009999990463257,3.0299999713897705,3.0399999618530273,2954091.0,3.0399999618530273
2018-06-21,3.0799999237060547,2.890000104904175,3.009999990463257,2.890000104904175,3208600.0,2.890000104904175
2018-06-22,2.990000009536743,2.809999942779541,2.809999942779541,2.930000066757202,2776900.0,2.930000066757202
2018-06-25,3.0199999809265137,2.9100000858306885,2.930000066757202,2.950000047683716,2285000.0,2.950000047683716
2018-06-26,3.059999942779541,2.859999895095825,2.9100000858306885,3.049999952316284,1959800.0,3.049999952316284
2018-06-27,3.200000047683716,3.0299999713897705,3.059999942779541,3.1600000858306885,3649440.0,3.1600000858306885
2018-06-28,3.190000057220459,3.0399999618530273,3.140000104904175,3.0399999618530273,1800200.0,3.0399999618530273
2018-06-29,3.190000057220459,3.0,3.0399999618530273,3.180000066757202,2192815.0,3.180000066757202
2018-07-02,3.240000009536743,3.119999885559082,3.180000066757202,3.119999885559082,2403100.0,3.119999885559082
2018-07-03,3.1600000858306885,3.0899999141693115,3.0999999046325684,3.130000114440918,1425105.0,3.130000114440918
2018-07-04,3.1500000953674316,3.0299999713897705,3.1500000953674316,3.0399999618530273,1096300.0,3.0399999618530273
2018-07-05,3.119999885559082,3.009999990463257,3.119999885559082,3.0199999809265137,1133601.0,3.0199999809265137
2018-07-06,3.0799999237060547,2.869999885559082,3.0199999809265137,2.9700000286102295,4547900.0,2.9700000286102295
2018-07-09,2.9800000190734863,2.9000000953674316,2.950000047683716,2.9700000286102295,2460257.0,2.9700000286102295
2018-07-10,3.119999885559082,2.9000000953674316,2.9700000286102295,3.0299999713897705,3715359.0,3.0299999713897705
2018-07-11,3.0,2.9000000953674316,3.0,2.950000047683716,1661360.0,2.950000047683716
2018-07-12,3.0399999618530273,2.9200000762939453,2.9200000762939453,3.0,1906901.0,3.0
2018-07-13,3.049999952316284,2.9800000190734863,3.0,3.009999990463257,2615501.0,3.009999990463257
2018-07-16,3.0299999713897705,2.9600000381469727,3.009999990463257,3.009999990463257,1628495.0,3.009999990463257
2018-07-17,3.0199999809265137,2.9600000381469727,3.009999990463257,2.990000009536743,2045500.0,2.990000009536743
2018-07-18,3.0299999713897705,2.9600000381469727,2.9800000190734863,3.0,1973101.0,3.0
2018-07-19,3.0199999809265137,2.9600000381469727,3.009999990463257,2.9600000381469727,1636500.0,2.9600000381469727
2018-07-20,3.009999990463257,2.940000057220459,2.9600000381469727,2.9700000286102295,1583180.0,2.9700000286102295
2018-07-23,2.990000009536743,2.940000057220459,2.990000009536743,2.9800000190734863,1910726.0,2.9800000190734863
2018-07-24,3.0299999713897705,2.9600000381469727,2.9700000286102295,3.0,2164803.0,3.0
2018-07-25,3.049999952316284,2.990000009536743,3.0,3.049999952316284,2071300.0,3.049999952316284
2018-07-26,3.200000047683716,3.0399999618530273,3.059999942779541,3.200000047683716,5354925.0,3.200000047683716
2018-07-27,3.299999952316284,3.130000114440918,3.240000009536743,3.140000104904175,3298830.0,3.140000104904175
2018-07-30,3.1500000953674316,3.0,3.140000104904175,3.0899999141693115,2699027.0,3.0899999141693115
2018-07-31,3.0999999046325684,3.0199999809265137,3.0799999237060547,3.0399999618530273,1587500.0,3.0399999618530273
2018-08-01,3.190000057220459,3.049999952316284,3.059999942779541,3.109999895095825,2928795.0,3.109999895095825
2018-08-02,3.140000104904175,3.0,3.109999895095825,3.0199999809265137,2117701.0,3.0199999809265137
2018-08-03,3.130000114440918,3.0299999713897705,3.0399999618530273,3.069999933242798,1746302.0,3.069999933242798
2018-08-06,3.0899999141693115,2.990000009536743,3.069999933242798,3.0399999618530273,1462500.0,3.0399999618530273
2018-08-07,3.0799999237060547,3.0,3.0299999713897705,3.069999933242798,1280801.0,3.069999933242798
2018-08-08,3.069999933242798,3.0399999618530273,3.069999933242798,3.049999952316284,996700.0,3.049999952316284
2018-08-09,3.119999885559082,3.0399999618530273,3.049999952316284,3.0899999141693115,1484013.0,3.0899999141693115
2018-08-10,3.130000114440918,3.069999933242798,3.0899999141693115,3.119999885559082,1520512.0,3.119999885559082
2018-08-13,3.140000104904175,3.069999933242798,3.0999999046325684,3.119999885559082,1882500.0,3.119999885559082
2018-08-14,3.259999990463257,3.0999999046325684,3.109999895095825,3.1500000953674316,2268501.0,3.1500000953674316
2018-08-15,3.190000057220459,3.0999999046325684,3.1500000953674316,3.119999885559082,1310410.0,3.119999885559082
2018-08-16,3.130000114440918,3.049999952316284,3.0899999141693115,3.0799999237060547,1764320.0,3.0799999237060547
2018-08-17,3.109999895095825,3.0299999713897705,3.0799999237060547,3.0399999618530273,1097520.0,3.0399999618530273
2018-08-20,3.069999933242798,2.9600000381469727,3.049999952316284,3.0399999618530273,2117100.0,3.0399999618530273
2018-08-21,3.109999895095825,3.0199999809265137,3.049999952316284,3.069999933242798,1491920.0,3.069999933242798
2018-08-22,3.1700000762939453,3.0299999713897705,3.059999942779541,3.0799999237060547,2377900.0,3.0799999237060547
2018-08-23,3.1700000762939453,3.049999952316284,3.049999952316284,3.119999885559082,1902700.0,3.119999885559082
2018-08-24,3.190000057220459,3.0999999046325684,3.0999999046325684,3.1600000858306885,1839000.0,3.1600000858306885
2018-08-27,3.200000047683716,3.0,3.180000066757202,3.0199999809265137,8769050.0,3.0199999809265137
2018-08-28,3.0299999713897705,2.869999885559082,3.0,2.9200000762939453,13355747.0,2.9200000762939453
2018-08-29,2.950000047683716,2.7699999809265137,2.9000000953674316,2.7699999809265137,13938315.0,2.7699999809265137
2018-08-30,2.7799999713897705,2.630000114440918,2.75,2.630000114440918,17919468.0,2.630000114440918
2018-08-31,2.630000114440918,2.509999990463257,2.5999999046325684,2.569999933242798,7259254.0,2.569999933242798
2018-09-03,2.569999933242798,2.4600000381469727,2.559999942779541,2.5199999809265137,5712831.0,2.5199999809265137
2018-09-04,2.630000114440918,2.4800000190734863,2.509999990463257,2.5999999046325684,5915431.0,2.5999999046325684
2018-09-05,2.7300000190734863,2.559999942779541,2.5799999237060547,2.6500000953674316,7843501.0,2.6500000953674316
2018-09-06,2.700000047683716,2.5199999809265137,2.630000114440918,2.569999933242798,4543700.0,2.569999933242798
2018-09-07,2.5999999046325684,2.5399999618530273,2.5399999618530273,2.5799999237060547,5683680.0,2.5799999237060547
2018-09-10,2.5799999237060547,2.450000047683716,2.5799999237060547,2.450000047683716,6439300.0,2.450000047683716
2018-09-11,2.450000047683716,2.359999895095825,2.440000057220459,2.4000000953674316,7237566.0,2.4000000953674316
2018-09-12,2.440000057220459,2.369999885559082,2.380000114440918,2.4000000953674316,4865364.0,2.4000000953674316
2018-09-13,2.4200000762939453,2.319999933242798,2.390000104904175,2.380000114440918,6219884.0,2.380000114440918
2018-09-14,2.4000000953674316,2.3399999141693115,2.380000114440918,2.3499999046325684,5596600.0,2.3499999046325684
2018-09-17,2.359999895095825,2.25,2.319999933242798,2.2799999713897705,4894863.0,2.2799999713897705
2018-09-18,2.390000104904175,2.25,2.259999990463257,2.3499999046325684,6223622.0,2.3499999046325684
2018-09-19,2.4100000858306885,2.3299999237060547,2.3299999237060547,2.359999895095825,5451600.0,2.359999895095825
2018-09-20,2.380000114440918,2.3499999046325684,2.369999885559082,2.359999895095825,3763353.0,2.359999895095825
2018-09-21,2.4200000762939453,2.3499999046325684,2.359999895095825,2.4000000953674316,3458500.0,2.4000000953674316
2018-09-25,2.4000000953674316,2.3499999046325684,2.380000114440918,2.380000114440918,2965801.0,2.380000114440918
2018-09-26,2.4000000953674316,2.359999895095825,2.369999885559082,2.390000104904175,3426100.0,2.390000104904175
2018-09-27,2.390000104904175,2.319999933242798,2.380000114440918,2.319999933242798,3343185.0,2.319999933242798
2018-09-28,2.369999885559082,2.3299999237060547,2.3299999237060547,2.3499999046325684,2434347.0,2.3499999046325684
2018-10-08,2.3399999141693115,2.2899999618530273,2.3399999141693115,2.309999942779541,2843500.0,2.309999942779541
2018-10-09,2.3499999046325684,2.309999942779541,2.309999942779541,2.319999933242798,1461400.0,2.319999933242798
2018-10-10,2.3399999141693115,2.299999952316284,2.319999933242798,2.319999933242798,1559043.0,2.319999933242798
2018-10-11,2.319999933242798,2.319999933242798,2.319999933242798,2.319999933242798,0.0,2.319999933242798
2018-10-12,2.119999885559082,2.0899999141693115,2.0899999141693115,2.0899999141693115,6118400.0,2.0899999141693115
2018-10-15,2.140000104904175,2.069999933242798,2.0899999141693115,2.0799999237060547,4006185.0,2.0799999237060547
2018-10-16,2.109999895095825,2.009999990463257,2.0799999237060547,2.0399999618530273,3068800.0,2.0399999618530273
2018-10-17,2.069999933242798,2.009999990463257,2.059999942779541,2.049999952316284,2472600.0,2.049999952316284
2018-10-18,2.059999942779541,1.9500000476837158,2.049999952316284,1.9500000476837158,3851800.0,1.9500000476837158
2018-10-19,1.9800000190734863,1.850000023841858,1.909999966621399,1.9600000381469727,5821218.0,1.9600000381469727
2018-10-22,1.9600000381469727,1.9600000381469727,1.9600000381469727,1.9600000381469727,0.0,1.9600000381469727
2018-10-23,1.9600000381469727,1.9600000381469727,1.9600000381469727,1.9600000381469727,0.0,1.9600000381469727
2018-10-24,2.2699999809265137,2.1500000953674316,2.2699999809265137,2.2100000381469727,13844115.0,2.2100000381469727
2018-10-25,2.2100000381469727,2.109999895095825,2.109999895095825,2.2100000381469727,7097804.0,2.2100000381469727
2018-10-26,2.2100000381469727,2.2100000381469727,2.2100000381469727,2.2100000381469727,0.0,2.2100000381469727
2018-10-29,2.440000057220459,2.319999933242798,2.3399999141693115,2.440000057220459,11372610.0,2.440000057220459
2018-10-30,2.4600000381469727,2.319999933242798,2.369999885559082,2.430000066757202,9041868.0,2.430000066757202
2018-10-31,2.549999952316284,2.359999895095825,2.4000000953674316,2.5299999713897705,9123501.0,2.5299999713897705
2018-11-01,2.5799999237060547,2.4600000381469727,2.559999942779541,2.490000009536743,7608400.0,2.490000009536743
2018-11-02,2.549999952316284,2.4700000286102295,2.4700000286102295,2.509999990463257,5435600.0,2.509999990463257
2018-11-05,2.640000104904175,2.5,2.509999990463257,2.640000104904175,11892800.0,2.640000104904175
2018-11-06,2.630000114440918,2.509999990463257,2.630000114440918,2.5399999618530273,10850610.0,2.5399999618530273
2018-11-07,2.630000114440918,2.4700000286102295,2.509999990463257,2.5799999237060547,6019901.0,2.5799999237060547
2018-11-08,2.7100000381469727,2.5999999046325684,2.5999999046325684,2.680000066757202,10642610.0,2.680000066757202
2018-11-09,2.809999942779541,2.640000104904175,2.690000057220459,2.809999942779541,8983802.0,2.809999942779541
2018-11-12,2.809999942779541,2.809999942779541,2.809999942779541,2.809999942779541,0.0,2.809999942779541
2018-11-13,2.809999942779541,2.809999942779541,2.809999942779541,2.809999942779541,0.0,2.809999942779541
2018-11-14,3.259999990463257,2.950000047683716,3.259999990463257,2.9800000190734863,18328400.0,2.9800000190734863
2018-11-15,3.0399999618530273,2.8299999237060547,2.9800000190734863,2.869999885559082,14590615.0,2.869999885559082
2018-11-16,3.009999990463257,2.799999952316284,2.799999952316284,3.009999990463257,9821873.0,3.009999990463257
2018-11-19,3.0399999618530273,2.880000114440918,2.9000000953674316,3.009999990463257,7044673.0,3.009999990463257
2018-11-20,3.1600000858306885,2.9700000286102295,3.0,3.0799999237060547,12130400.0,3.0799999237060547
2018-11-21,3.2100000381469727,3.0299999713897705,3.059999942779541,3.180000066757202,8085399.0,3.180000066757202
2018-11-22,3.2799999713897705,3.0999999046325684,3.2200000286102295,3.180000066757202,7263300.0,3.180000066757202
2018-11-23,3.180000066757202,3.180000066757202,3.180000066757202,3.180000066757202,0.0,3.180000066757202
2018-11-26,2.9700000286102295,2.869999885559082,2.880000114440918,2.869999885559082,6965700.0,2.869999885559082
2018-11-27,2.9600000381469727,2.8299999237060547,2.890000104904175,2.880000114440918,5243734.0,2.880000114440918
2018-11-28,2.9200000762939453,2.819999933242798,2.9200000762939453,2.880000114440918,3491676.0,2.880000114440918
2018-11-29,2.9800000190734863,2.880000114440918,2.890000104904175,2.9000000953674316,4676874.0,2.9000000953674316
2018-11-30,2.9000000953674316,2.759999990463257,2.869999885559082,2.880000114440918,5406700.0,2.880000114440918
2018-12-03,2.9800000190734863,2.9100000858306885,2.9200000762939453,2.9600000381469727,4171734.0,2.9600000381469727
2018-12-04,3.049999952316284,2.940000057220459,2.9600000381469727,3.0299999713897705,5048500.0,3.0299999713897705
2018-12-05,3.119999885559082,2.950000047683716,2.9800000190734863,3.069999933242798,5514847.0,3.069999933242798
2018-12-06,3.2200000286102295,3.0299999713897705,3.049999952316284,3.2200000286102295,12580153.0,3.2200000286102295
2018-12-07,3.319999933242798,3.059999942779541,3.2300000190734863,3.2200000286102295,12328265.0,3.2200000286102295
2018-12-10,3.369999885559082,3.130000114440918,3.1600000858306885,3.309999942779541,8265866.0,3.309999942779541
2018-12-11,3.430000066757202,3.1500000953674316,3.319999933242798,3.180000066757202,7771600.0,3.180000066757202
2018-12-12,3.259999990463257,3.0899999141693115,3.1600000858306885,3.130000114440918,5296883.0,3.130000114440918
2018-12-13,3.140000104904175,3.0299999713897705,3.140000104904175,3.059999942779541,6441100.0,3.059999942779541
2018-12-14,3.130000114440918,3.009999990463257,3.069999933242798,3.0199999809265137,4177600.0,3.0199999809265137
2018-12-17,3.140000104904175,3.009999990463257,3.009999990463257,3.069999933242798,4236501.0,3.069999933242798
2018-12-18,3.140000104904175,3.0399999618530273,3.0899999141693115,3.0799999237060547,3453300.0,3.0799999237060547
2018-12-19,3.130000114440918,3.059999942779541,3.059999942779541,3.0899999141693115,2991375.0,3.0899999141693115
2018-12-20,3.0999999046325684,3.0199999809265137,3.0799999237060547,3.069999933242798,3292783.0,3.069999933242798
2018-12-21,3.0799999237060547,2.930000066757202,3.0799999237060547,2.9800000190734863,4712247.0,2.9800000190734863
2018-12-24,2.990000009536743,2.8499999046325684,2.990000009536743,2.880000114440918,3967800.0,2.880000114440918
2018-12-25,2.8499999046325684,2.740000009536743,2.8499999046325684,2.799999952316284,4648600.0,2.799999952316284
2018-12-26,2.859999895095825,2.759999990463257,2.7899999618530273,2.8399999141693115,2780600.0,2.8399999141693115
2018-12-27,2.890000104904175,2.7799999713897705,2.880000114440918,2.7799999713897705,2673200.0,2.7799999713897705
2018-12-28,2.8499999046325684,2.7300000190734863,2.7300000190734863,2.759999990463257,2696700.0,2.759999990463257
2019-01-02,2.8299999237060547,2.7300000190734863,2.809999942779541,2.7699999809265137,3549200.0,2.7699999809265137
2019-01-03,2.8399999141693115,2.759999990463257,2.819999933242798,2.8299999237060547,4105148.0,2.8299999237060547
2019-01-04,2.9200000762939453,2.7699999809265137,2.7899999618530273,2.869999885559082,3943400.0,2.869999885559082
2019-01-07,2.9200000762939453,2.7699999809265137,2.7899999618530273,2.880000114440918,2907823.0,2.880000114440918
2019-01-08,2.9100000858306885,2.8499999046325684,2.9000000953674316,2.880000114440918,2691901.0,2.880000114440918
2019-01-09,2.9100000858306885,2.859999895095825,2.869999885559082,2.880000114440918,3402300.0,2.880000114440918
2019-01-10,2.9000000953674316,2.8499999046325684,2.880000114440918,2.8499999046325684,2584900.0,2.8499999046325684
2019-01-11,2.869999885559082,2.7899999618530273,2.8499999046325684,2.859999895095825,2811102.0,2.859999895095825
2019-01-14,2.8499999046325684,2.7699999809265137,2.8399999141693115,2.8299999237060547,3506348.0,2.8299999237060547
2019-01-15,2.859999895095825,2.799999952316284,2.809999942779541,2.8299999237060547,1874021.0,2.8299999237060547
2019-01-16,2.869999885559082,2.819999933242798,2.8299999237060547,2.8499999046325684,1864020.0,2.8499999046325684
2019-01-17,2.9800000190734863,2.8299999237060547,2.869999885559082,2.9000000953674316,4425000.0,2.9000000953674316
2019-01-18,2.9200000762939453,2.8299999237060547,2.9100000858306885,2.8499999046325684,2640726.0,2.8499999046325684
2019-01-21,2.869999885559082,2.809999942779541,2.8499999046325684,2.819999933242798,2256301.0,2.819999933242798
2019-01-22,2.819999933242798,2.7699999809265137,2.799999952316284,2.7699999809265137,1928500.0,2.7699999809265137
2019-01-23,2.7899999618530273,2.75,2.7699999809265137,2.759999990463257,1361700.0,2.759999990463257
2019-01-24,2.759999990463257,2.640000104904175,2.759999990463257,2.680000066757202,3672666.0,2.680000066757202
2019-01-25,2.690000057220459,2.549999952316284,2.690000057220459,2.549999952316284,6567195.0,2.549999952316284
2019-01-28,2.569999933242798,2.4700000286102295,2.5199999809265137,2.5,3560993.0,2.5
2019-01-29,2.5199999809265137,2.380000114440918,2.4800000190734863,2.4000000953674316,3811099.0,2.4000000953674316
2019-01-30,2.4600000381469727,2.2799999713897705,2.380000114440918,2.430000066757202,6029182.0,2.430000066757202
2019-01-31,2.4600000381469727,2.309999942779541,2.4100000858306885,2.309999942779541,3915600.0,2.309999942779541
2019-02-01,2.430000066757202,2.309999942779541,2.3399999141693115,2.430000066757202,2507351.0,2.430000066757202
2019-02-11,2.549999952316284,2.440000057220459,2.440000057220459,2.549999952316284,3055066.0,2.549999952316284
2019-02-12,2.680000066757202,2.569999933242798,2.5799999237060547,2.5999999046325684,5320900.0,2.5999999046325684
2019-02-13,2.6600000858306885,2.5799999237060547,2.5799999237060547,2.619999885559082,3077766.0,2.619999885559082
2019-02-14,2.75,2.609999895095825,2.640000104904175,2.7100000381469727,3377337.0,2.7100000381469727
2019-02-15,2.7899999618530273,2.690000057220459,2.690000057220459,2.7300000190734863,3562519.0,2.7300000190734863
2019-02-18,2.7799999713897705,2.700000047683716,2.7200000286102295,2.7699999809265137,3689947.0,2.7699999809265137
2019-02-19,2.819999933242798,2.690000057220459,2.7699999809265137,2.7300000190734863,6427221.0,2.7300000190734863
2019-02-20,2.759999990463257,2.700000047683716,2.75,2.740000009536743,3269047.0,2.740000009536743
2019-02-21,2.759999990463257,2.700000047683716,2.759999990463257,2.700000047683716,2717600.0,2.700000047683716
2019-02-22,2.75,2.609999895095825,2.700000047683716,2.740000009536743,3778574.0,2.740000009536743
2019-02-25,2.8499999046325684,2.7300000190734863,2.7300000190734863,2.8399999141693115,5021316.0,2.8399999141693115
2019-02-26,2.930000066757202,2.7799999713897705,2.8299999237060547,2.869999885559082,6422614.0,2.869999885559082
2019-02-27,2.930000066757202,2.8399999141693115,2.8499999046325684,2.880000114440918,5544600.0,2.880000114440918
2019-02-28,3.0199999809265137,2.869999885559082,2.869999885559082,3.0199999809265137,9933466.0,3.0199999809265137
2019-03-01,3.049999952316284,2.940000057220459,3.049999952316284,2.9800000190734863,6345500.0,2.9800000190734863
2019-03-04,3.0199999809265137,2.950000047683716,2.9800000190734863,2.990000009536743,6942401.0,2.990000009536743
2019-03-05,3.009999990463257,2.950000047683716,2.9700000286102295,3.009999990463257,3920119.0,3.009999990463257
2019-03-06,3.1500000953674316,3.0,3.0399999618530273,3.1500000953674316,8849601.0,3.1500000953674316
2019-03-07,3.25,3.130000114440918,3.190000057220459,3.2300000190734863,7732750.0,3.2300000190734863
2019-03-08,3.2300000190734863,3.069999933242798,3.2300000190734863,3.069999933242798,8489137.0,3.069999933242798
2019-03-11,3.0799999237060547,2.940000057220459,3.0299999713897705,3.0799999237060547,7243525.0,3.0799999237060547
2019-03-12,3.1500000953674316,3.0399999618530273,3.069999933242798,3.0899999141693115,8569212.0,3.0899999141693115
2019-03-13,3.0799999237060547,2.940000057220459,3.069999933242798,2.9700000286102295,8496165.0,2.9700000286102295
2019-03-14,2.9700000286102295,2.8299999237060547,2.930000066757202,2.8499999046325684,6397509.0,2.8499999046325684
2019-03-15,2.9700000286102295,2.8299999237060547,2.8499999046325684,2.940000057220459,5336111.0,2.940000057220459
2019-03-18,3.0399999618530273,2.940000057220459,2.9700000286102295,3.0399999618530273,5057977.0,3.0399999618530273
2019-03-19,3.059999942779541,2.990000009536743,3.059999942779541,3.0399999618530273,5268638.0,3.0399999618530273
2019-03-20,3.1700000762939453,3.009999990463257,3.049999952316284,3.130000114440918,8217600.0,3.130000114440918
2019-03-21,3.1700000762939453,3.0799999237060547,3.119999885559082,3.1600000858306885,7625501.0,3.1600000858306885
2019-03-22,3.1600000858306885,3.0999999046325684,3.1600000858306885,3.1500000953674316,7289910.0,3.1500000953674316
2019-03-25,3.140000104904175,3.059999942779541,3.059999942779541,3.109999895095825,6737713.0,3.109999895095825
2019-03-26,3.25,3.0899999141693115,3.0999999046325684,3.109999895095825,10749200.0,3.109999895095825
2019-03-27,3.130000114440918,2.950000047683716,3.0999999046325684,3.0,9519163.0,3.0
2019-03-28,3.0,2.9100000858306885,2.9700000286102295,2.9100000858306885,5096000.0,2.9100000858306885
2019-03-29,3.0199999809265137,2.880000114440918,2.9100000858306885,2.990000009536743,5076653.0,2.990000009536743
2019-04-01,3.140000104904175,2.9800000190734863,3.009999990463257,3.119999885559082,7792011.0,3.119999885559082
2019-04-02,3.190000057220459,3.0999999046325684,3.140000104904175,3.1500000953674316,7617066.0,3.1500000953674316
2019-04-03,3.240000009536743,3.109999895095825,3.1500000953674316,3.2200000286102295,9067002.0,3.2200000286102295
2019-04-04,3.380000114440918,3.2200000286102295,3.2699999809265137,3.2699999809265137,8732079.0,3.2699999809265137
2019-04-08,3.390000104904175,3.2699999809265137,3.2799999713897705,3.3499999046325684,9518203.0,3.3499999046325684
2019-04-09,3.390000104904175,3.2799999713897705,3.3499999046325684,3.359999895095825,7155400.0,3.359999895095825
2019-04-10,3.450000047683716,3.299999952316284,3.3499999046325684,3.430000066757202,7521902.0,3.430000066757202
2019-04-11,3.5999999046325684,3.4000000953674316,3.4100000858306885,3.5999999046325684,14885448.0,3.5999999046325684
2019-04-12,3.7799999713897705,3.5199999809265137,3.5899999141693115,3.7799999713897705,14274671.0,3.7799999713897705
2019-04-15,3.9700000286102295,3.740000009536743,3.7899999618530273,3.9700000286102295,17016105.0,3.9700000286102295
2019-04-16,4.170000076293945,3.9100000858306885,3.9700000286102295,4.170000076293945,17642500.0,4.170000076293945
2019-04-17,4.170000076293945,4.170000076293945,4.170000076293945,4.170000076293945,0.0,4.170000076293945
2019-04-18,4.599999904632568,4.159999847412109,4.559999942779541,4.159999847412109,25663739.0,4.159999847412109
2019-04-19,4.300000190734863,3.950000047683716,3.9600000381469727,4.199999809265137,24423546.0,4.199999809265137
2019-04-22,4.210000038146973,4.03000020980835,4.130000114440918,4.039999961853027,11263154.0,4.039999961853027
2019-04-23,4.179999828338623,3.9100000858306885,4.03000020980835,4.03000020980835,11402916.0,4.03000020980835
2019-04-24,4.159999847412109,3.930000066757202,4.059999942779541,4.079999923706055,10184576.0,4.079999923706055
2019-04-25,4.050000190734863,3.880000114440918,3.990000009536743,3.880000114440918,7473100.0,3.880000114440918
2019-04-26,3.8499999046325684,3.690000057220459,3.75,3.690000057220459,9428800.0,3.690000057220459
2019-05-06,3.569999933242798,3.569999933242798,3.569999933242798,3.569999933242798,0.0,3.569999933242798
2019-05-07,3.440000057220459,3.2200000286102295,3.2200000286102295,3.2200000286102295,7691500.0,3.2200000286102295
2019-05-08,3.25,3.059999942779541,3.0999999046325684,3.140000104904175,8293200.0,3.140000104904175
2019-05-09,3.2200000286102295,3.0899999141693115,3.0999999046325684,3.1600000858306885,5288850.0,3.1600000858306885
2019-05-10,3.2799999713897705,3.109999895095825,3.180000066757202,3.2699999809265137,5533067.0,3.2699999809265137
2019-05-13,3.2799999713897705,3.140000104904175,3.2799999713897705,3.190000057220459,4245200.0,3.190000057220459
2019-05-14,3.2300000190734863,3.119999885559082,3.130000114440918,3.130000114440918,2267865.0,3.130000114440918
2019-05-15,3.240000009536743,3.1500000953674316,3.1700000762939453,3.2300000190734863,3682702.0,3.2300000190734863
2019-05-16,3.2300000190734863,3.2300000190734863,3.2300000190734863,3.2300000190734863,0.0,3.2300000190734863
2019-05-17,3.549999952316284,3.2300000190734863,3.390000104904175,3.3299999237060547,8988900.0,3.3299999237060547
2019-05-20,3.309999942779541,3.1600000858306885,3.200000047683716,3.1600000858306885,5631800.0,3.1600000858306885
2019-05-21,3.259999990463257,3.109999895095825,3.180000066757202,3.259999990463257,3833919.0,3.259999990463257
2019-05-22,3.259999990463257,3.119999885559082,3.240000009536743,3.140000104904175,4075900.0,3.140000104904175
2019-05-23,3.240000009536743,3.0899999141693115,3.240000009536743,3.0899999141693115,4385800.0,3.0899999141693115
2019-05-24,3.119999885559082,3.0399999618530273,3.049999952316284,3.069999933242798,2997805.0,3.069999933242798
2019-05-27,3.130000114440918,3.0,3.0,3.0999999046325684,3498210.0,3.0999999046325684
2019-05-28,3.190000057220459,3.0899999141693115,3.119999885559082,3.119999885559082,3257700.0,3.119999885559082
2019-05-29,3.1500000953674316,3.0899999141693115,3.109999895095825,3.130000114440918,2403400.0,3.130000114440918
2019-05-30,3.119999885559082,3.0,3.0999999046325684,3.009999990463257,2730666.0,3.009999990463257
2019-05-31,3.069999933242798,3.0,3.0299999713897705,3.009999990463257,2275600.0,3.009999990463257
2019-06-03,3.0299999713897705,2.869999885559082,3.0199999809265137,2.9000000953674316,4031866.0,2.9000000953674316
2019-06-04,2.9200000762939453,2.759999990463257,2.9000000953674316,2.759999990463257,3878966.0,2.759999990463257
2019-06-05,2.8399999141693115,2.7200000286102295,2.7200000286102295,2.8399999141693115,2996547.0,2.8399999141693115
2019-06-06,2.8299999237060547,2.7200000286102295,2.8299999237060547,2.7699999809265137,2801800.0,2.7699999809265137
2019-06-10,2.7699999809265137,2.630000114440918,2.7699999809265137,2.630000114440918,5146200.0,2.630000114440918
2019-06-11,2.5899999141693115,2.5,2.5899999141693115,2.5199999809265137,15858678.0,2.5199999809265137
2019-06-12,2.5,2.390000104904175,2.5,2.390000104904175,18878857.0,2.390000104904175
2019-06-13,2.390000104904175,2.390000104904175,2.390000104904175,2.390000104904175,0.0,2.390000104904175
2019-06-14,2.640000104904175,2.430000066757202,2.5399999618530273,2.4700000286102295,13883724.0,2.4700000286102295
2019-06-17,2.430000066757202,2.3499999046325684,2.4100000858306885,2.3499999046325684,8102000.0,2.3499999046325684
2019-06-18,2.4100000858306885,2.2899999618530273,2.299999952316284,2.3499999046325684,5251867.0,2.3499999046325684
2019-06-19,2.4200000762939453,2.369999885559082,2.390000104904175,2.390000104904175,4814908.0,2.390000104904175
2019-06-20,2.390000104904175,2.390000104904175,2.390000104904175,2.390000104904175,0.0,2.390000104904175
2019-06-21,2.390000104904175,2.390000104904175,2.390000104904175,2.390000104904175,0.0,2.390000104904175
2019-06-24,2.7699999809265137,2.5999999046325684,2.6700000762939453,2.7699999809265137,13962105.0,2.7699999809265137
2019-06-25,2.890000104904175,2.690000057220459,2.7200000286102295,2.759999990463257,11316971.0,2.759999990463257
2019-06-26,2.799999952316284,2.690000057220459,2.7200000286102295,2.75,5274703.0,2.75
2019-06-27,2.7699999809265137,2.6500000953674316,2.759999990463257,2.6600000858306885,7652225.0,2.6600000858306885
2019-06-28,2.6600000858306885,2.5399999618530273,2.6600000858306885,2.6500000953674316,5716800.0,2.6500000953674316
2019-07-01,2.7100000381469727,2.640000104904175,2.6700000762939453,2.690000057220459,5226401.0,2.690000057220459
2019-07-02,2.809999942779541,2.6600000858306885,2.6600000858306885,2.75,8378204.0,2.75
2019-07-03,2.759999990463257,2.630000114440918,2.75,2.6500000953674316,6047101.0,2.6500000953674316
2019-07-04,2.6700000762939453,2.5899999141693115,2.6600000858306885,2.619999885559082,4382025.0,2.619999885559082
2019-07-05,2.6700000762939453,2.5,2.549999952316284,2.6600000858306885,4062300.0,2.6600000858306885
2019-07-08,2.5999999046325684,2.5299999713897705,2.5999999046325684,2.5299999713897705,4350600.0,2.5299999713897705
2019-07-09,2.509999990463257,2.4000000953674316,2.4600000381469727,2.4100000858306885,8683967.0,2.4100000858306885
2019-07-10,2.440000057220459,2.2899999618530273,2.4000000953674316,2.2899999618530273,10398200.0,2.2899999618530273
2019-07-11,2.3499999046325684,2.180000066757202,2.319999933242798,2.2200000286102295,16372349.0,2.2200000286102295
2019-07-12,2.2100000381469727,2.140000104904175,2.2100000381469727,2.200000047683716,13585045.0,2.200000047683716
2019-07-15,2.309999942779541,2.1700000762939453,2.1700000762939453,2.309999942779541,6781390.0,2.309999942779541
2019-07-16,2.390000104904175,2.2899999618530273,2.319999933242798,2.3499999046325684,10951461.0,2.3499999046325684
2019-07-17,2.3399999141693115,2.259999990463257,2.3399999141693115,2.2899999618530273,8589587.0,2.2899999618530273
2019-07-18,2.299999952316284,2.2200000286102295,2.2799999713897705,2.259999990463257,4280587.0,2.259999990463257
2019-07-19,2.309999942779541,2.259999990463257,2.2699999809265137,2.2899999618530273,4380303.0,2.2899999618530273
2019-07-22,2.2899999618530273,2.180000066757202,2.240000009536743,2.190000057220459,6979203.0,2.190000057220459
2019-07-23,2.299999952316284,2.180000066757202,2.180000066757202,2.299999952316284,6110899.0,2.299999952316284
2019-07-24,2.369999885559082,2.299999952316284,2.309999942779541,2.319999933242798,8687977.0,2.319999933242798
2019-07-25,2.369999885559082,2.2899999618530273,2.319999933242798,2.3399999141693115,5263400.0,2.3399999141693115
2019-07-26,2.359999895095825,2.299999952316284,2.319999933242798,2.3299999237060547,6068925.0,2.3299999237060547
2019-07-29,2.2699999809265137,2.2100000381469727,2.2100000381469727,2.2200000286102295,11078302.0,2.2200000286102295
2019-07-30,2.3299999237060547,2.2100000381469727,2.2200000286102295,2.3299999237060547,4972277.0,2.3299999237060547
2019-07-31,2.369999885559082,2.259999990463257,2.3299999237060547,2.3399999141693115,9742377.0,2.3399999141693115
2019-08-01,2.4600000381469727,2.299999952316284,2.3499999046325684,2.4600000381469727,13422459.0,2.4600000381469727
2019-08-02,2.450000047683716,2.3399999141693115,2.4100000858306885,2.369999885559082,11364962.0,2.369999885559082
2019-08-05,2.4100000858306885,2.3399999141693115,2.3399999141693115,2.3399999141693115,4964480.0,2.3399999141693115
2019-08-06,2.2699999809265137,2.2200000286102295,2.25,2.25,8501000.0,2.25
2019-08-07,2.359999895095825,2.240000009536743,2.259999990463257,2.2799999713897705,6997200.0,2.2799999713897705
2019-08-08,2.309999942779541,2.259999990463257,2.2899999618530273,2.259999990463257,5842500.0,2.259999990463257
2019-08-09,2.2899999618530273,2.1700000762939453,2.2699999809265137,2.200000047683716,6037300.0,2.200000047683716
2019-08-12,2.25,2.200000047683716,2.2100000381469727,2.25,3262980.0,2.25
2019-08-13,2.2799999713897705,2.2200000286102295,2.2300000190734863,2.259999990463257,4425100.0,2.259999990463257
2019-08-14,2.3399999141693115,2.259999990463257,2.2899999618530273,2.259999990463257,3625803.0,2.259999990463257
2019-08-15,2.299999952316284,2.180000066757202,2.190000057220459,2.2899999618530273,4484701.0,2.2899999618530273
2019-08-16,2.309999942779541,2.2699999809265137,2.2699999809265137,2.2899999618530273,3705500.0,2.2899999618530273
2019-08-19,2.390000104904175,2.259999990463257,2.2799999713897705,2.3499999046325684,6291402.0,2.3499999046325684
2019-08-20,2.4000000953674316,2.319999933242798,2.3499999046325684,2.3299999237060547,7391900.0,2.3299999237060547
2019-08-21,2.369999885559082,2.309999942779541,2.3299999237060547,2.319999933242798,5275800.0,2.319999933242798
2019-08-22,2.430000066757202,2.309999942779541,2.3399999141693115,2.4100000858306885,7702300.0,2.4100000858306885
2019-08-23,2.4100000858306885,2.369999885559082,2.390000104904175,2.390000104904175,4480200.0,2.390000104904175
2019-08-26,2.359999895095825,2.2899999618530273,2.3299999237060547,2.3399999141693115,4399701.0,2.3399999141693115
2019-08-27,2.390000104904175,2.3299999237060547,2.3299999237060547,2.359999895095825,4034834.0,2.359999895095825
2019-08-28,2.390000104904175,2.3499999046325684,2.369999885559082,2.369999885559082,4176302.0,2.369999885559082
2019-08-29,2.390000104904175,2.3399999141693115,2.380000114440918,2.359999895095825,3840600.0,2.359999895095825
2019-08-30,2.369999885559082,2.309999942779541,2.359999895095825,2.319999933242798,4113800.0,2.319999933242798
2019-09-02,2.3299999237060547,2.2699999809265137,2.319999933242798,2.319999933242798,5328578.0,2.319999933242798
2019-09-03,2.3299999237060547,2.2899999618530273,2.319999933242798,2.319999933242798,3992961.0,2.319999933242798
2019-09-04,2.3299999237060547,2.2899999618530273,2.309999942779541,2.3299999237060547,4407261.0,2.3299999237060547
2019-09-05,2.380000114440918,2.309999942779541,2.3399999141693115,2.3399999141693115,7223675.0,2.3399999141693115
2019-09-06,2.3499999046325684,2.2899999618530273,2.3399999141693115,2.309999942779541,4563007.0,2.309999942779541
2019-09-09,2.3299999237060547,2.2799999713897705,2.319999933242798,2.319999933242798,5146229.0,2.319999933242798
2019-09-10,2.390000104904175,2.299999952316284,2.319999933242798,2.359999895095825,6787003.0,2.359999895095825
2019-09-11,2.380000114440918,2.3399999141693115,2.3499999046325684,2.3399999141693115,6152902.0,2.3399999141693115
2019-09-12,2.359999895095825,2.3399999141693115,2.3399999141693115,2.3499999046325684,3251201.0,2.3499999046325684
2019-09-16,2.450000047683716,2.3499999046325684,2.359999895095825,2.4100000858306885,8962430.0,2.4100000858306885
2019-09-17,2.4800000190734863,2.3399999141693115,2.4200000762939453,2.359999895095825,11045200.0,2.359999895095825
2019-09-18,2.440000057220459,2.3399999141693115,2.359999895095825,2.390000104904175,7197500.0,2.390000104904175
2019-09-19,2.430000066757202,2.380000114440918,2.390000104904175,2.4200000762939453,6834526.0,2.4200000762939453
2019-09-20,2.440000057220459,2.4000000953674316,2.4000000953674316,2.4100000858306885,5161800.0,2.4100000858306885
2019-09-23,2.4100000858306885,2.299999952316284,2.4000000953674316,2.319999933242798,7234100.0,2.319999933242798
2019-09-24,2.359999895095825,2.2799999713897705,2.3399999141693115,2.299999952316284,6695001.0,2.299999952316284
2019-09-25,2.299999952316284,2.2100000381469727,2.2799999713897705,2.2200000286102295,8784300.0,2.2200000286102295
2019-09-26,2.25,2.180000066757202,2.2300000190734863,2.190000057220459,5303026.0,2.190000057220459
2019-09-27,2.2300000190734863,2.180000066757202,2.200000047683716,2.2200000286102295,2103000.0,2.2200000286102295
2019-09-30,2.319999933242798,2.2100000381469727,2.2100000381469727,2.259999990463257,3184000.0,2.259999990463257
2019-10-08,2.2899999618530273,2.2300000190734863,2.2799999713897705,2.2300000190734863,3046201.0,2.2300000190734863
2019-10-09,2.259999990463257,2.190000057220459,2.2200000286102295,2.240000009536743,2258426.0,2.240000009536743
2019-10-10,2.2799999713897705,2.2300000190734863,2.240000009536743,2.259999990463257,2736162.0,2.259999990463257
2019-10-11,2.2699999809265137,2.25,2.2699999809265137,2.2699999809265137,2340661.0,2.2699999809265137
2019-10-14,2.309999942779541,2.259999990463257,2.2699999809265137,2.2699999809265137,4805900.0,2.2699999809265137
2019-10-15,2.299999952316284,2.25,2.2699999809265137,2.2799999713897705,3471501.0,2.2799999713897705
2019-10-16,2.309999942779541,2.2200000286102295,2.2799999713897705,2.240000009536743,4242163.0,2.240000009536743
2019-10-17,2.240000009536743,2.190000057220459,2.2300000190734863,2.190000057220459,3890200.0,2.190000057220459
2019-10-18,2.2300000190734863,2.180000066757202,2.180000066757202,2.200000047683716,3913900.0,2.200000047683716
2019-10-21,2.25,2.200000047683716,2.240000009536743,2.2100000381469727,3273500.0,2.2100000381469727
2019-10-22,2.240000009536743,2.190000057220459,2.2200000286102295,2.2200000286102295,2660600.0,2.2200000286102295
2019-10-23,2.319999933242798,2.2200000286102295,2.2300000190734863,2.259999990463257,4345300.0,2.259999990463257
2019-10-24,2.2699999809265137,2.2300000190734863,2.2300000190734863,2.2300000190734863,2416700.0,2.2300000190734863
2019-10-25,2.2699999809265137,2.2100000381469727,2.2100000381469727,2.259999990463257,4363000.0,2.259999990463257
2019-10-28,2.2699999809265137,2.2300000190734863,2.259999990463257,2.259999990463257,4480662.0,2.259999990463257
2019-10-29,2.2699999809265137,2.2200000286102295,2.259999990463257,2.2200000286102295,3429300.0,2.2200000286102295
2019-10-30,2.2100000381469727,2.109999895095825,2.190000057220459,2.109999895095825,10040200.0,2.109999895095825
2019-10-31,2.119999885559082,2.0,2.0799999237060547,2.0,9971801.0,2.0
2019-11-01,2.0299999713897705,1.909999966621399,2.0,2.0199999809265137,5961814.0,2.0199999809265137
2019-11-04,2.0299999713897705,1.9700000286102295,2.009999990463257,2.0299999713897705,2791511.0,2.0299999713897705
2019-11-05,2.0299999713897705,1.9800000190734863,2.0199999809265137,2.0199999809265137,2935800.0,2.0199999809265137
2019-11-06,2.0299999713897705,1.9700000286102295,2.0299999713897705,1.9900000095367432,2687101.0,1.9900000095367432
2019-11-07,2.0199999809265137,1.9900000095367432,2.0,2.009999990463257,1888700.0,2.009999990463257
2019-11-08,2.0399999618530273,1.9900000095367432,2.0,2.0,1963500.0,2.0
2019-11-11,2.0,1.9600000381469727,2.0,1.9600000381469727,2333500.0,1.9600000381469727
2019-11-12,1.9800000190734863,1.9299999475479126,1.9500000476837158,1.9600000381469727,3150601.0,1.9600000381469727
2019-11-13,2.059999942779541,1.940000057220459,1.9500000476837158,2.0399999618530273,6710200.0,2.0399999618530273
2019-11-14,2.0799999237060547,2.0199999809265137,2.0299999713897705,2.0299999713897705,2962300.0,2.0299999713897705
2019-11-15,2.0399999618530273,1.9900000095367432,2.0299999713897705,2.0199999809265137,3186200.0,2.0199999809265137
2019-11-18,2.0199999809265137,1.9900000095367432,2.009999990463257,1.9900000095367432,2415600.0,1.9900000095367432
2019-11-19,2.0399999618530273,1.9700000286102295,1.9900000095367432,2.0399999618530273,2570601.0,2.0399999618530273
2019-11-20,2.0799999237060547,2.0199999809265137,2.0299999713897705,2.0399999618530273,2306400.0,2.0399999618530273
2019-11-21,2.109999895095825,2.0199999809265137,2.0299999713897705,2.0799999237060547,4169501.0,2.0799999237060547
2019-11-22,2.0999999046325684,2.059999942779541,2.069999933242798,2.0899999141693115,3647500.0,2.0899999141693115
2019-11-25,2.1600000858306885,2.0799999237060547,2.0799999237060547,2.130000114440918,4231801.0,2.130000114440918
2019-11-26,2.2300000190734863,2.119999885559082,2.140000104904175,2.2100000381469727,5591903.0,2.2100000381469727
2019-11-27,2.2300000190734863,2.119999885559082,2.200000047683716,2.130000114440918,5135101.0,2.130000114440918
2019-11-28,2.180000066757202,2.119999885559082,2.130000114440918,2.1500000953674316,4369120.0,2.1500000953674316
2019-11-29,2.190000057220459,2.140000104904175,2.140000104904175,2.180000066757202,3722101.0,2.180000066757202
2019-12-02,2.200000047683716,2.1500000953674316,2.200000047683716,2.1700000762939453,2221200.0,2.1700000762939453
2019-12-03,2.25,2.1500000953674316,2.1600000858306885,2.2200000286102295,4243920.0,2.2200000286102295
2019-12-04,2.2699999809265137,2.200000047683716,2.2100000381469727,2.2300000190734863,4299600.0,2.2300000190734863
2019-12-05,2.25,2.1700000762939453,2.2300000190734863,2.2300000190734863,4444639.0,2.2300000190734863
2019-12-06,2.25,2.2100000381469727,2.2200000286102295,2.2300000190734863,2658703.0,2.2300000190734863
2019-12-09,2.25,2.180000066757202,2.2200000286102295,2.180000066757202,2904500.0,2.180000066757202
2019-12-10,2.200000047683716,2.1600000858306885,2.180000066757202,2.1700000762939453,2751600.0,2.1700000762939453
2019-12-11,2.180000066757202,2.130000114440918,2.180000066757202,2.1500000953674316,2548302.0,2.1500000953674316
2019-12-12,2.1500000953674316,2.109999895095825,2.140000104904175,2.130000114440918,2229500.0,2.130000114440918
2019-12-13,2.1500000953674316,2.0799999237060547,2.130000114440918,2.140000104904175,4602500.0,2.140000104904175
2019-12-16,2.180000066757202,2.109999895095825,2.140000104904175,2.180000066757202,3555272.0,2.180000066757202
2019-12-17,2.259999990463257,2.1700000762939453,2.180000066757202,2.2300000190734863,4667225.0,2.2300000190734863
2019-12-18,2.25,2.190000057220459,2.240000009536743,2.2100000381469727,3507300.0,2.2100000381469727
2019-12-19,2.25,2.200000047683716,2.200000047683716,2.25,3708500.0,2.25
2019-12-20,2.309999942779541,2.240000009536743,2.25,2.2899999618530273,8303801.0,2.2899999618530273
2019-12-23,2.3299999237060547,2.25,2.299999952316284,2.2799999713897705,5899964.0,2.2799999713897705
2019-12-24,2.390000104904175,2.2699999809265137,2.2799999713897705,2.380000114440918,12018804.0,2.380000114440918
2019-12-25,2.430000066757202,2.2699999809265137,2.380000114440918,2.2899999618530273,11112764.0,2.2899999618530273
2019-12-26,2.319999933242798,2.2300000190734863,2.2799999713897705,2.319999933242798,6516892.0,2.319999933242798
2019-12-27,2.359999895095825,2.2799999713897705,2.309999942779541,2.2899999618530273,4839030.0,2.2899999618530273
2019-12-30,2.25,2.180000066757202,2.200000047683716,2.180000066757202,8066028.0,2.180000066757202
2019-12-31,2.2100000381469727,2.140000104904175,2.180000066757202,2.190000057220459,3847576.0,2.190000057220459
2020-01-02,2.240000009536743,2.180000066757202,2.200000047683716,2.240000009536743,4196533.0,2.240000009536743
2020-01-03,2.2799999713897705,2.240000009536743,2.240000009536743,2.2699999809265137,4178101.0,2.2699999809265137
2020-01-06,2.299999952316284,2.2300000190734863,2.259999990463257,2.259999990463257,5691600.0,2.259999990463257
2020-01-07,2.309999942779541,2.25,2.259999990463257,2.309999942779541,5490700.0,2.309999942779541
2020-01-08,2.2899999618530273,2.2899999618530273,2.2899999618530273,2.2899999618530273,6848515.0,2.2899999618530273
2020-01-09,2.3499999046325684,2.2899999618530273,2.2899999618530273,2.3499999046325684,5955943.0,2.3499999046325684
2020-01-10,2.359999895095825,2.2799999713897705,2.3499999046325684,2.3399999141693115,5268337.0,2.3399999141693115
2020-01-13,2.299999952316284,2.299999952316284,2.299999952316284,2.299999952316284,5571401.0,2.299999952316284
2020-01-14,2.299999952316284,2.299999952316284,2.299999952316284,2.299999952316284,3446402.0,2.299999952316284
2020-01-15,2.299999952316284,2.259999990463257,2.299999952316284,2.2699999809265137,3025300.0,2.2699999809265137
2020-01-16,2.2899999618530273,2.2300000190734863,2.2799999713897705,2.240000009536743,3129800.0,2.240000009536743
2020-01-17,2.259999990463257,2.2200000286102295,2.240000009536743,2.25,3056704.0,2.25
2020-01-20,2.240000009536743,2.200000047683716,2.240000009536743,2.2300000190734863,2448479.0,2.2300000190734863
2020-01-21,2.2100000381469727,2.180000066757202,2.2100000381469727,2.180000066757202,3583109.0,2.180000066757202
2020-01-22,2.1700000762939453,2.130000114440918,2.1600000858306885,2.130000114440918,4176500.0,2.130000114440918
2020-01-23,2.119999885559082,2.0199999809265137,2.0799999237060547,2.0299999713897705,6619310.0,2.0299999713897705
2020-02-03,1.9299999475479126,1.9299999475479126,1.9299999475479126,1.9299999475479126,307900.0,1.9299999475479126
2020-02-04,1.8799999952316284,1.8300000429153442,1.8300000429153442,1.8700000047683716,9744440.0,1.8700000047683716
2020-02-05,1.9500000476837158,1.840000033378601,1.8700000047683716,1.8799999952316284,5925793.0,1.8799999952316284
2020-02-06,1.9299999475479126,1.8600000143051147,1.8799999952316284,1.909999966621399,4338018.0,1.909999966621399
2020-02-07,1.909999966621399,1.8799999952316284,1.909999966621399,1.899999976158142,4274800.0,1.899999976158142
2020-02-10,1.9700000286102295,1.8799999952316284,1.8799999952316284,1.9700000286102295,5850474.0,1.9700000286102295
2020-02-11,1.9800000190734863,1.940000057220459,1.9500000476837158,1.9500000476837158,4800596.0,1.9500000476837158
2020-02-12,1.9900000095367432,1.940000057220459,1.940000057220459,1.9700000286102295,4602874.0,1.9700000286102295
2020-02-13,1.9800000190734863,1.9299999475479126,1.9700000286102295,1.9299999475479126,4389500.0,1.9299999475479126
2020-02-14,1.940000057220459,1.909999966621399,1.9199999570846558,1.9299999475479126,3388374.0,1.9299999475479126
2020-02-17,2.0299999713897705,1.9500000476837158,1.9700000286102295,2.0299999713897705,7823202.0,2.0299999713897705
2020-02-18,2.0799999237060547,2.009999990463257,2.0399999618530273,2.0399999618530273,7086301.0,2.0399999618530273
2020-02-19,2.0399999618530273,2.009999990463257,2.0299999713897705,2.009999990463257,4947675.0,2.009999990463257
2020-02-20,2.049999952316284,2.0,2.009999990463257,2.0399999618530273,5609901.0,2.0399999618530273
2020-02-21,2.049999952316284,2.0199999809265137,2.0299999713897705,2.0299999713897705,4569666.0,2.0299999713897705
2020-02-24,2.059999942779541,1.9700000286102295,2.049999952316284,2.0199999809265137,7479500.0,2.0199999809265137
2020-02-25,1.9900000095367432,1.9199999570846558,1.9700000286102295,1.9700000286102295,8020166.0,1.9700000286102295
2020-02-26,2.009999990463257,1.9299999475479126,1.9600000381469727,1.9900000095367432,7291100.0,1.9900000095367432
2020-02-27,1.9900000095367432,1.9500000476837158,1.9900000095367432,1.9700000286102295,4945600.0,1.9700000286102295
2020-02-28,1.9500000476837158,1.8799999952316284,1.9299999475479126,1.909999966621399,7250300.0,1.909999966621399
2020-03-02,1.9500000476837158,1.8899999856948853,1.899999976158142,1.940000057220459,4620200.0,1.940000057220459
2020-03-03,1.9600000381469727,1.9199999570846558,1.9500000476837158,1.9299999475479126,5202065.0,1.9299999475479126
2020-03-04,1.940000057220459,1.909999966621399,1.9299999475479126,1.940000057220459,5240300.0,1.940000057220459
2020-03-05,2.0399999618530273,1.9299999475479126,1.9299999475479126,2.0399999618530273,14680500.0,2.0399999618530273
2020-03-06,2.069999933242798,2.009999990463257,2.0299999713897705,2.049999952316284,11284199.0,2.049999952316284
2020-03-09,2.1500000953674316,2.0,2.0199999809265137,2.059999942779541,11222500.0,2.059999942779541
2020-03-10,2.1600000858306885,1.9700000286102295,2.0299999713897705,2.130000114440918,12336324.0,2.130000114440918
2020-03-11,2.2200000286102295,2.119999885559082,2.119999885559082,2.140000104904175,9340001.0,2.140000104904175
2020-03-12,2.140000104904175,2.059999942779541,2.059999942779541,2.109999895095825,7749013.0,2.109999895095825
2020-03-13,2.2200000286102295,2.0199999809265137,2.049999952316284,2.200000047683716,12852779.0,2.200000047683716
2020-03-16,2.2899999618530273,2.0899999141693115,2.190000057220459,2.0899999141693115,12457911.0,2.0899999141693115
2020-03-17,2.140000104904175,2.0199999809265137,2.0799999237060547,2.109999895095825,8765600.0,2.109999895095825
2020-03-18,2.119999885559082,2.049999952316284,2.109999895095825,2.049999952316284,6916965.0,2.049999952316284
2020-03-19,2.059999942779541,1.9800000190734863,2.0299999713897705,2.0399999618530273,5929300.0,2.0399999618530273
2020-03-20,2.0899999141693115,2.0399999618530273,2.0399999618530273,2.0799999237060547,4964000.0,2.0799999237060547
2020-03-23,2.059999942779541,2.009999990463257,2.049999952316284,2.0199999809265137,4807300.0,2.0199999809265137
2020-03-24,2.059999942779541,1.9800000190734863,2.0399999618530273,2.049999952316284,6045950.0,2.049999952316284
2020-03-25,2.130000114440918,2.0299999713897705,2.069999933242798,2.0999999046325684,8413635.0,2.0999999046325684
2020-03-26,2.0999999046325684,2.059999942779541,2.0899999141693115,2.069999933242798,5532465.0,2.069999933242798
2020-03-27,2.0999999046325684,2.049999952316284,2.0899999141693115,2.059999942779541,4851900.0,2.059999942779541
2020-03-30,2.0399999618530273,1.9800000190734863,2.0399999618530273,2.0199999809265137,4625000.0,2.0199999809265137
2020-03-31,2.0999999046325684,2.0,2.0399999618530273,2.0799999237060547,7131239.0,2.0799999237060547
2020-04-01,2.069999933242798,2.0299999713897705,2.059999942779541,2.0299999713897705,5575551.0,2.0299999713897705
2020-04-02,2.0399999618530273,2.009999990463257,2.009999990463257,2.0299999713897705,3744152.0,2.0299999713897705
2020-04-03,2.069999933242798,2.0199999809265137,2.0199999809265137,2.0399999618530273,4398801.0,2.0399999618530273
2020-04-07,2.140000104904175,2.049999952316284,2.059999942779541,2.109999895095825,8533850.0,2.109999895095825
2020-04-08,2.130000114440918,2.0899999141693115,2.0999999046325684,2.0999999046325684,6588850.0,2.0999999046325684
2020-04-09,2.1700000762939453,2.109999895095825,2.109999895095825,2.109999895095825,6204900.0,2.109999895095825
2020-04-10,2.109999895095825,2.0399999618530273,2.109999895095825,2.0399999618530273,5632651.0,2.0399999618530273
2020-04-13,2.059999942779541,2.009999990463257,2.0299999713897705,2.0299999713897705,4989101.0,2.0299999713897705
2020-04-14,2.130000114440918,2.009999990463257,2.0199999809265137,2.130000114440918,5206740.0,2.130000114440918
2020-04-15,2.200000047683716,2.119999885559082,2.190000057220459,2.130000114440918,8234500.0,2.130000114440918
2020-04-16,2.240000009536743,2.0999999046325684,2.109999895095825,2.240000009536743,10054647.0,2.240000009536743
2020-04-17,2.299999952316284,2.190000057220459,2.2699999809265137,2.240000009536743,8451308.0,2.240000009536743
2020-04-20,2.2899999618530273,2.180000066757202,2.2200000286102295,2.2300000190734863,5558149.0,2.2300000190734863
2020-04-21,2.3299999237060547,2.2100000381469727,2.2200000286102295,2.2799999713897705,5932310.0,2.2799999713897705
2020-04-22,2.369999885559082,2.25,2.259999990463257,2.359999895095825,8616977.0,2.359999895095825
2020-04-23,2.369999885559082,2.240000009536743,2.3499999046325684,2.240000009536743,8840330.0,2.240000009536743
2020-04-24,2.2699999809265137,2.1500000953674316,2.2100000381469727,2.1600000858306885,6183380.0,2.1600000858306885
2020-04-27,2.2100000381469727,2.140000104904175,2.1600000858306885,2.1500000953674316,2907900.0,2.1500000953674316
2020-04-28,2.1700000762939453,2.059999942779541,2.140000104904175,2.119999885559082,5504500.0,2.119999885559082
2020-04-29,2.1600000858306885,2.0799999237060547,2.119999885559082,2.0899999141693115,3686600.0,2.0899999141693115
2020-04-30,2.180000066757202,2.109999895095825,2.140000104904175,2.130000114440918,3207002.0,2.130000114440918
2020-05-06,2.140000104904175,2.069999933242798,2.109999895095825,2.130000114440918,3849205.0,2.130000114440918
2020-05-07,2.1600000858306885,2.109999895095825,2.109999895095825,2.119999885559082,2524400.0,2.119999885559082
2020-05-08,2.1500000953674316,2.119999885559082,2.119999885559082,2.140000104904175,3117305.0,2.140000104904175
2020-05-11,2.1700000762939453,2.109999895095825,2.1500000953674316,2.119999885559082,3094600.0,2.119999885559082
2020-05-12,2.119999885559082,2.069999933242798,2.109999895095825,2.0999999046325684,3649800.0,2.0999999046325684
2020-05-13,2.109999895095825,2.069999933242798,2.0799999237060547,2.0999999046325684,2590701.0,2.0999999046325684
2020-05-14,2.0899999141693115,2.0399999618530273,2.0899999141693115,2.059999942779541,4605700.0,2.059999942779541
2020-05-15,2.0799999237060547,2.0299999713897705,2.059999942779541,2.049999952316284,3239900.0,2.049999952316284
2020-05-18,2.049999952316284,2.0199999809265137,2.049999952316284,2.0299999713897705,2166905.0,2.0299999713897705
2020-05-19,2.069999933242798,2.009999990463257,2.0399999618530273,2.049999952316284,2348806.0,2.049999952316284
2020-05-20,2.0399999618530273,1.9900000095367432,2.0399999618530273,2.009999990463257,2631715.0,2.009999990463257
2020-05-21,2.0299999713897705,1.9800000190734863,2.0,1.9800000190734863,2137200.0,1.9800000190734863
2020-05-22,2.0299999713897705,1.9600000381469727,1.9800000190734863,2.0,4072610.0,2.0
2020-05-25,2.0999999046325684,1.9800000190734863,1.9800000190734863,2.059999942779541,4917206.0,2.059999942779541
2020-05-26,2.0899999141693115,2.049999952316284,2.0899999141693115,2.069999933242798,1936900.0,2.069999933242798
2020-05-27,2.130000114440918,2.059999942779541,2.059999942779541,2.0899999141693115,3044328.0,2.0899999141693115
2020-05-28,2.140000104904175,2.0799999237060547,2.0899999141693115,2.0899999141693115,2792000.0,2.0899999141693115
2020-05-29,2.119999885559082,2.069999933242798,2.0799999237060547,2.109999895095825,2842100.0,2.109999895095825
2020-06-01,2.140000104904175,2.0899999141693115,2.0899999141693115,2.119999885559082,2699801.0,2.119999885559082
2020-06-02,2.2100000381469727,2.109999895095825,2.109999895095825,2.1600000858306885,4144735.0,2.1600000858306885
2020-06-03,2.200000047683716,2.1500000953674316,2.1500000953674316,2.200000047683716,3048770.0,2.200000047683716
2020-06-04,2.2799999713897705,2.180000066757202,2.190000057220459,2.2200000286102295,6228370.0,2.2200000286102295
2020-06-05,2.25,2.180000066757202,2.240000009536743,2.180000066757202,4036101.0,2.180000066757202
2020-06-08,2.2200000286102295,2.1600000858306885,2.1700000762939453,2.180000066757202,3518500.0,2.180000066757202
2020-06-09,2.200000047683716,2.1700000762939453,2.190000057220459,2.180000066757202,3263400.0,2.180000066757202
2020-06-10,2.259999990463257,2.1700000762939453,2.1700000762939453,2.200000047683716,3406601.0,2.200000047683716
2020-06-11,2.2300000190734863,2.1700000762939453,2.200000047683716,2.2200000286102295,4749765.0,2.2200000286102295
2020-06-12,2.3299999237060547,2.180000066757202,2.180000066757202,2.3299999237060547,9996266.0,2.3299999237060547
2020-06-15,2.450000047683716,2.2899999618530273,2.3299999237060547,2.450000047683716,5704012.0,2.450000047683716
2020-06-16,2.569999933242798,2.559999942779541,2.569999933242798,2.569999933242798,5345728.0,2.569999933242798
2020-06-17,2.640000104904175,2.5199999809265137,2.549999952316284,2.549999952316284,18119901.0,2.549999952316284
2020-06-18,2.680000066757202,2.549999952316284,2.549999952316284,2.6500000953674316,13280800.0,2.6500000953674316
2020-06-19,2.7699999809265137,2.549999952316284,2.549999952316284,2.740000009536743,11366602.0,2.740000009536743
2020-06-22,2.819999933242798,2.5999999046325684,2.690000057220459,2.6500000953674316,8804176.0,2.6500000953674316
2020-06-23,2.7100000381469727,2.619999885559082,2.619999885559082,2.680000066757202,4665431.0,2.680000066757202
2020-06-24,2.7699999809265137,2.6600000858306885,2.6700000762939453,2.7699999809265137,4092100.0,2.7699999809265137
2020-06-29,2.8499999046325684,2.7100000381469727,2.7899999618530273,2.7200000286102295,9093700.0,2.7200000286102295
2020-06-30,2.7799999713897705,2.7100000381469727,2.7200000286102295,2.75,4353200.0,2.75
2020-07-01,2.7799999713897705,2.6600000858306885,2.7300000190734863,2.759999990463257,5746579.0,2.759999990463257
2020-07-02,2.7899999618530273,2.7200000286102295,2.759999990463257,2.75,3711379.0,2.75
2020-07-03,2.7799999713897705,2.7100000381469727,2.75,2.7300000190734863,4619002.0,2.7300000190734863
2020-07-06,2.740000009536743,2.6600000858306885,2.7300000190734863,2.6700000762939453,10091600.0,2.6700000762939453
2020-07-07,2.7799999713897705,2.6500000953674316,2.6500000953674316,2.700000047683716,8562181.0,2.700000047683716
2020-07-08,2.7100000381469727,2.630000114440918,2.700000047683716,2.690000057220459,6949701.0,2.690000057220459
2020-07-09,2.740000009536743,2.619999885559082,2.690000057220459,2.690000057220459,9290682.0,2.690000057220459
2020-07-10,2.700000047683716,2.619999885559082,2.6600000858306885,2.6700000762939453,6280770.0,2.6700000762939453
2020-07-13,2.7200000286102295,2.640000104904175,2.640000104904175,2.680000066757202,6039100.0,2.680000066757202
2020-07-14,2.809999942779541,2.690000057220459,2.690000057220459,2.809999942779541,11746401.0,2.809999942779541
2020-07-15,2.950000047683716,2.8299999237060547,2.8299999237060547,2.950000047683716,11515782.0,2.950000047683716
2020-07-16,3.0999999046325684,2.890000104904175,3.0199999809265137,3.0,13042532.0,3.0
2020-07-17,3.1500000953674316,2.9200000762939453,3.0799999237060547,3.059999942779541,13903692.0,3.059999942779541
2020-07-20,3.119999885559082,2.9600000381469727,3.059999942779541,3.069999933242798,8295191.0,3.069999933242798
2020-07-21,3.2200000286102295,3.0399999618530273,3.059999942779541,3.1500000953674316,9344711.0,3.1500000953674316
2020-07-22,3.240000009536743,3.109999895095825,3.140000104904175,3.140000104904175,6615212.0,3.140000104904175
2020-07-23,3.140000104904175,3.0399999618530273,3.0999999046325684,3.069999933242798,5432400.0,3.069999933242798
2020-07-24,3.0899999141693115,2.9200000762939453,3.049999952316284,2.950000047683716,8623800.0,2.950000047683716
2020-07-27,2.990000009536743,2.8399999141693115,2.950000047683716,2.880000114440918,4954204.0,2.880000114440918
2020-07-28,2.950000047683716,2.759999990463257,2.9000000953674316,2.880000114440918,6529200.0,2.880000114440918
2020-07-29,3.0199999809265137,2.8399999141693115,2.880000114440918,3.0199999809265137,5424621.0,3.0199999809265137
2020-07-30,3.140000104904175,3.049999952316284,3.0799999237060547,3.0999999046325684,5114819.0,3.0999999046325684
2020-07-31,3.130000114440918,3.0199999809265137,3.0899999141693115,3.0999999046325684,3806200.0,3.0999999046325684
2020-08-03,3.2200000286102295,3.0999999046325684,3.0999999046325684,3.1700000762939453,4501601.0,3.1700000762939453
2020-08-04,3.240000009536743,3.1500000953674316,3.1700000762939453,3.180000066757202,4569200.0,3.180000066757202
2020-08-05,3.3399999141693115,3.1600000858306885,3.180000066757202,3.3399999141693115,4663282.0,3.3399999141693115
2020-08-06,3.509999990463257,3.4200000762939453,3.4200000762939453,3.509999990463257,5913160.0,3.509999990463257
2020-08-07,3.690000057220459,3.6500000953674316,3.6500000953674316,3.690000057220459,2693501.0,3.690000057220459
2020-08-10,3.869999885559082,3.509999990463257,3.869999885559082,3.5199999809265137,13153000.0,3.5199999809265137
2020-08-11,3.700000047683716,3.4600000381469727,3.4700000286102295,3.700000047683716,8447696.0,3.700000047683716
2020-08-12,3.8399999141693115,3.5199999809265137,3.759999990463257,3.5199999809265137,11794224.0,3.5199999809265137
2020-08-13,3.559999942779541,3.3399999141693115,3.4600000381469727,3.3399999141693115,11102200.0,3.3399999141693115
2020-08-14,3.5,3.1700000762939453,3.2899999618530273,3.1700000762939453,15868201.0,3.1700000762939453
2020-08-17,3.2899999618530273,3.009999990463257,3.009999990463257,3.2100000381469727,18675100.0,3.2100000381469727
2020-08-18,3.359999895095825,3.1500000953674316,3.180000066757202,3.309999942779541,9129857.0,3.309999942779541
2020-08-19,3.4100000858306885,3.140000104904175,3.309999942779541,3.140000104904175,15487367.0,3.140000104904175
2020-08-20,3.1700000762939453,2.9800000190734863,3.049999952316284,3.0199999809265137,10315500.0,3.0199999809265137
2020-08-21,3.0999999046325684,3.0199999809265137,3.0399999618530273,3.0799999237060547,4252605.0,3.0799999237060547
2020-08-24,3.130000114440918,3.0799999237060547,3.130000114440918,3.0799999237060547,4022511.0,3.0799999237060547
2020-08-25,3.0899999141693115,3.0199999809265137,3.059999942779541,3.0199999809265137,4874428.0,3.0199999809265137
2020-08-26,3.0799999237060547,2.950000047683716,3.0399999618530273,3.0199999809265137,4086101.0,3.0199999809265137
2020-08-27,3.1700000762939453,3.0199999809265137,3.0199999809265137,3.1700000762939453,6317665.0,3.1700000762939453
2020-08-28,3.2899999618530273,3.109999895095825,3.180000066757202,3.240000009536743,7149900.0,3.240000009536743
2020-08-31,3.359999895095825,3.259999990463257,3.309999942779541,3.319999933242798,4767233.0,3.319999933242798
2020-09-01,3.490000009536743,3.2699999809265137,3.3299999237060547,3.4600000381469727,4847511.0,3.4600000381469727
2020-09-02,3.559999942779541,3.390000104904175,3.440000057220459,3.4600000381469727,4667100.0,3.4600000381469727
2020-09-03,3.4800000190734863,3.2899999618530273,3.430000066757202,3.3499999046325684,7313601.0,3.3499999046325684
2020-09-04,3.5199999809265137,3.4000000953674316,3.450000047683716,3.509999990463257,8370300.0,3.509999990463257
2020-09-07,3.5399999618530273,3.4600000381469727,3.5,3.4800000190734863,4543420.0,3.4800000190734863
2020-09-08,3.5199999809265137,3.430000066757202,3.4800000190734863,3.4800000190734863,5001601.0,3.4800000190734863
2020-09-09,3.5,3.4000000953674316,3.4800000190734863,3.430000066757202,4174901.0,3.430000066757202
2020-09-10,3.5999999046325684,3.4200000762939453,3.4200000762939453,3.5,6893321.0,3.5
2020-09-11,3.5799999237060547,3.359999895095825,3.5,3.450000047683716,7235262.0,3.450000047683716
2020-09-14,3.5,3.4200000762939453,3.440000057220459,3.450000047683716,2986065.0,3.450000047683716
2020-09-15,3.5299999713897705,3.4000000953674316,3.450000047683716,3.5199999809265137,2836565.0,3.5199999809265137
2020-09-16,3.559999942779541,3.4700000286102295,3.5,3.5,3000023.0,3.5
2020-09-17,3.559999942779541,3.4700000286102295,3.5,3.5199999809265137,2333101.0,3.5199999809265137
2020-09-18,3.559999942779541,3.509999990463257,3.509999990463257,3.549999952316284,4238500.0,3.549999952316284
2020-09-21,3.7200000286102295,3.549999952316284,3.549999952316284,3.7200000286102295,5646756.0,3.7200000286102295
2020-09-22,3.740000009536743,3.619999885559082,3.690000057220459,3.6700000762939453,3483549.0,3.6700000762939453
2020-09-23,3.799999952316284,3.630000114440918,3.640000104904175,3.6600000858306885,5857202.0,3.6600000858306885
2020-09-24,3.740000009536743,3.640000104904175,3.6700000762939453,3.680000066757202,3856807.0,3.680000066757202
2020-09-25,3.7200000286102295,3.5,3.700000047683716,3.5,7773600.0,3.5
2020-09-28,3.619999885559082,3.3299999237060547,3.4100000858306885,3.609999895095825,12989729.0,3.609999895095825
2020-09-29,3.759999990463257,3.5999999046325684,3.5999999046325684,3.630000114440918,5981500.0,3.630000114440918
2020-09-30,3.799999952316284,3.619999885559082,3.6600000858306885,3.690000057220459,6302200.0,3.690000057220459
2020-10-09,3.799999952316284,3.700000047683716,3.7799999713897705,3.7300000190734863,4821000.0,3.7300000190734863
2020-10-12,3.5399999618530273,3.5399999618530273,3.5399999618530273,3.5399999618530273,1454400.0,3.5399999618530273
2020-10-13,3.359999895095825,3.359999895095825,3.359999895095825,3.359999895095825,3199800.0,3.359999895095825
2020-10-14,3.309999942779541,3.2200000286102295,3.2200000286102295,3.2699999809265137,14052621.0,3.2699999809265137
2020-10-15,3.2300000190734863,3.130000114440918,3.180000066757202,3.1500000953674316,8005646.0,3.1500000953674316
2020-10-16,3.200000047683716,3.0999999046325684,3.130000114440918,3.1700000762939453,5640410.0,3.1700000762939453
2020-10-19,3.2799999713897705,3.1500000953674316,3.1700000762939453,3.25,5201246.0,3.25
2020-10-20,3.299999952316284,3.200000047683716,3.25,3.240000009536743,3772000.0,3.240000009536743
2020-10-21,3.4000000953674316,3.2300000190734863,3.4000000953674316,3.259999990463257,8216601.0,3.259999990463257
2020-10-22,3.2200000286102295,3.0999999046325684,3.2200000286102295,3.109999895095825,6428416.0,3.109999895095825
2020-10-23,3.140000104904175,3.0799999237060547,3.130000114440918,3.0999999046325684,3721424.0,3.0999999046325684
2020-10-26,3.200000047683716,3.059999942779541,3.0799999237060547,3.1500000953674316,4046401.0,3.1500000953674316
2020-10-27,3.200000047683716,3.059999942779541,3.130000114440918,3.059999942779541,2594400.0,3.059999942779541