Date,High,Low,Open,Close,Volume,Adj Close
2010-01-04,11.729999542236328,11.0,11.300000190734863,11.569999694824219,21731851.0,11.569999694824219
2010-01-05,12.140000343322754,11.399999618530273,11.449999809265137,11.930000305175781,19913929.0,11.930000305175781
2010-01-06,12.100000381469727,11.619999885559082,11.869999885559082,11.65999984741211,11622723.0,11.65999984741211
2010-01-07,11.84000015258789,11.430000305175781,11.600000381469727,11.699999809265137,11103399.0,11.699999809265137
2010-01-08,11.890000343322754,11.470000267028809,11.630000114440918,11.880000114440918,9140649.0,11.880000114440918
2010-01-11,12.09000015258789,11.600000381469727,11.989999771118164,11.720000267028809,8072949.0,11.720000267028809
2010-01-12,11.680000305175781,11.25,11.680000305175781,11.609999656677246,9463348.0,11.609999656677246
2010-01-13,11.539999961853027,11.199999809265137,11.25,11.380000114440918,7656541.0,11.380000114440918
2010-01-14,11.739999771118164,11.1899995803833,11.380000114440918,11.670000076293945,13087099.0,11.670000076293945
2010-01-15,11.970000267028809,11.470000267028809,11.65999984741211,11.890000343322754,10688343.0,11.890000343322754
2010-01-18,12.199999809265137,11.739999771118164,11.949999809265137,11.949999809265137,9562954.0,11.949999809265137
2010-01-19,12.050000190734863,11.550000190734863,11.949999809265137,11.59000015258789,9500922.0,11.59000015258789
2010-01-20,11.65999984741211,11.0,11.630000114440918,11.350000381469727,12954123.0,11.350000381469727
2010-01-21,11.329999923706055,11.100000381469727,11.25,11.210000038146973,4587598.0,11.210000038146973
2010-01-22,11.109999656677246,10.489999771118164,11.0,11.069999694824219,10281247.0,11.069999694824219
2010-01-25,11.020000457763672,10.699999809265137,10.9399995803833,10.720000267028809,4405819.0,10.720000267028809
2010-01-26,10.8100004196167,10.170000076293945,10.699999809265137,10.289999961853027,5462960.0,10.289999961853027
2010-01-27,10.479999542236328,10.140000343322754,10.34000015258789,10.149999618530273,3843163.0,10.149999618530273
2010-01-28,10.40999984741211,10.149999618530273,10.149999618530273,10.289999961853027,3471642.0,10.289999961853027
2010-01-29,10.649999618530273,10.149999618530273,10.199999809265137,10.420000076293945,3537703.0,10.420000076293945
2010-02-01,10.649999618530273,10.279999732971191,10.279999732971191,10.619999885559082,4670297.0,10.619999885559082
2010-02-02,11.5600004196167,10.649999618530273,10.649999618530273,10.949999809265137,19497645.0,10.949999809265137
2010-02-04,11.279999732971191,10.600000381469727,11.279999732971191,10.649999618530273,14671252.0,10.649999618530273
2010-02-05,10.4399995803833,9.640000343322754,10.1899995803833,9.970000267028809,13941114.0,9.970000267028809
2010-02-08,10.130000114440918,9.720000267028809,10.100000381469727,9.770000457763672,5737352.0,9.770000457763672
2010-02-09,9.970000267028809,9.699999809265137,9.75,9.800000190734863,2231461.0,9.800000190734863
2010-02-10,9.949999809265137,9.510000228881836,9.899999618530273,9.640000343322754,5205882.0,9.640000343322754
2010-02-11,9.680000305175781,9.399999618530273,9.640000343322754,9.510000228881836,4811647.0,9.510000228881836
2010-02-12,9.779999732971191,9.449999809265137,9.5,9.739999771118164,3197537.0,9.739999771118164
2010-02-22,9.970000267028809,9.699999809265137,9.699999809265137,9.84000015258789,3937642.0,9.84000015258789
2010-02-23,9.880000114440918,9.600000381469727,9.84000015258789,9.829999923706055,3139597.0,9.829999923706055
2010-02-24,10.140000343322754,9.699999809265137,9.789999961853027,10.140000343322754,6612295.0,10.140000343322754
2010-02-25,10.220000267028809,10.010000228881836,10.149999618530273,10.170000076293945,5153718.0,10.170000076293945
2010-02-26,10.4399995803833,10.0600004196167,10.140000343322754,10.180000305175781,7103063.0,10.180000305175781
2010-03-01,10.350000381469727,10.15999984741211,10.270000457763672,10.220000267028809,6214587.0,10.220000267028809
2010-03-02,10.300000190734863,9.8100004196167,10.199999809265137,9.9399995803833,9392894.0,9.9399995803833
2010-03-03,10.149999618530273,9.710000038146973,9.899999618530273,10.0600004196167,6862001.0,10.0600004196167
2010-03-04,10.199999809265137,9.779999732971191,10.079999923706055,9.84000015258789,6643409.0,9.84000015258789
2010-03-05,9.899999618530273,9.59000015258789,9.84000015258789,9.699999809265137,5473673.0,9.699999809265137
2010-03-08,9.850000381469727,9.65999984741211,9.75,9.84000015258789,4085472.0,9.84000015258789
2010-03-09,10.140000343322754,9.710000038146973,9.800000190734863,10.109999656677246,7929861.0,10.109999656677246
2010-03-10,10.119999885559082,9.84000015258789,10.050000190734863,9.890000343322754,3659008.0,9.890000343322754
2010-03-11,9.989999771118164,9.649999618530273,9.890000343322754,9.670000076293945,5729834.0,9.670000076293945
2010-03-12,9.680000305175781,9.430000305175781,9.680000305175781,9.489999771118164,4454550.0,9.489999771118164
2010-03-15,9.59000015258789,9.100000381469727,9.59000015258789,9.220000267028809,4326896.0,9.220000267028809
2010-03-16,9.3100004196167,9.149999618530273,9.149999618530273,9.300000190734863,2397284.0,9.300000190734863
2010-03-17,9.539999961853027,9.229999542236328,9.350000381469727,9.5,4568138.0,9.5
2010-03-18,9.6899995803833,9.4399995803833,9.5,9.489999771118164,5035961.0,9.489999771118164
2010-03-19,10.4399995803833,9.449999809265137,9.5,10.390000343322754,26552107.0,10.390000343322754
2010-03-22,10.479999542236328,10.199999809265137,10.239999771118164,10.359999656677246,12404042.0,10.359999656677246
2010-03-23,10.880000114440918,10.3100004196167,10.390000343322754,10.470000267028809,15145403.0,10.470000267028809
2010-03-24,10.770000457763672,10.359999656677246,10.420000076293945,10.449999809265137,10407329.0,10.449999809265137
2010-03-25,10.65999984741211,10.359999656677246,10.399999618530273,10.449999809265137,7305793.0,10.449999809265137
2010-03-26,10.850000381469727,10.270000457763672,10.399999618530273,10.619999885559082,11390639.0,10.619999885559082
2010-03-29,10.979999542236328,10.579999923706055,10.680000305175781,10.800000190734863,14835192.0,10.800000190734863
2010-03-30,10.979999542236328,10.640000343322754,10.890000343322754,10.800000190734863,10872386.0,10.800000190734863
2010-03-31,10.789999961853027,10.539999961853027,10.789999961853027,10.630000114440918,8639669.0,10.630000114440918
2010-04-01,10.84000015258789,10.569999694824219,10.619999885559082,10.670000076293945,9356634.0,10.670000076293945
2010-04-02,11.140000343322754,10.65999984741211,10.670000076293945,10.979999542236328,13916116.0,10.979999542236328
2010-04-06,11.25,10.680000305175781,10.9399995803833,10.84000015258789,11397507.0,10.84000015258789
2010-04-07,10.960000038146973,10.699999809265137,10.800000190734863,10.770000457763672,7453599.0,10.770000457763672
2010-04-08,10.789999961853027,10.460000038146973,10.729999542236328,10.550000190734863,8126838.0,10.550000190734863
2010-04-09,10.8100004196167,10.539999961853027,10.539999961853027,10.699999809265137,6269377.0,10.699999809265137
2010-04-12,11.050000190734863,10.640000343322754,10.640000343322754,11.010000228881836,12562183.0,11.010000228881836
2010-04-13,11.199999809265137,10.5,11.029999732971191,10.819999694824219,9868178.0,10.819999694824219
2010-04-14,11.859999656677246,10.819999694824219,10.819999694824219,11.699999809265137,28932541.0,11.699999809265137
2010-04-15,11.949999809265137,11.449999809265137,11.680000305175781,11.6899995803833,21206153.0,11.6899995803833
2010-04-16,11.880000114440918,11.460000038146973,11.699999809265137,11.569999694824219,12616538.0,11.569999694824219
2010-04-19,11.539999961853027,10.699999809265137,11.5,10.75,14871564.0,10.75
2010-04-20,10.880000114440918,10.460000038146973,10.710000038146973,10.6899995803833,11379250.0,10.6899995803833
2010-04-21,11.149999618530273,10.720000267028809,10.720000267028809,11.020000457763672,10265889.0,11.020000457763672
2010-04-22,11.020000457763672,11.020000457763672,11.020000457763672,11.020000457763672,0.0,11.020000457763672
2010-04-23,11.529999732971191,11.050000190734863,11.0600004196167,11.170000076293945,14718945.0,11.170000076293945
2010-04-26,11.399999618530273,10.890000343322754,11.100000381469727,11.210000038146973,13220389.0,11.210000038146973
2010-04-27,11.109999656677246,10.5,11.050000190734863,10.630000114440918,11392845.0,10.630000114440918
2010-04-28,10.869999885559082,10.4399995803833,10.5,10.829999923706055,6660551.0,10.829999923706055
2010-04-29,10.930000305175781,10.279999732971191,10.869999885559082,10.3100004196167,5582779.0,10.3100004196167
2010-04-30,10.5,9.279999732971191,10.279999732971191,9.609999656677246,9579268.0,9.609999656677246
2010-05-04,9.90999984741211,9.1899995803833,9.479999542236328,9.520000457763672,5837463.0,9.520000457763672
2010-05-05,9.890000343322754,9.390000343322754,9.4399995803833,9.84000015258789,5549169.0,9.84000015258789
2010-05-06,10.199999809265137,9.630000114440918,9.899999618530273,9.670000076293945,7407169.0,9.670000076293945
2010-05-07,10.0,9.380000114440918,9.470000267028809,9.699999809265137,5442216.0,9.699999809265137
2010-05-10,10.020000457763672,9.5,9.699999809265137,9.8100004196167,4115129.0,9.8100004196167
2010-05-11,10.119999885559082,9.350000381469727,9.930000305175781,9.449999809265137,4783359.0,9.449999809265137
2010-05-12,9.460000038146973,8.510000228881836,9.399999618530273,8.510000228881836,8643687.0,8.510000228881836
2010-05-13,8.770000457763672,8.100000381469727,8.600000381469727,8.699999809265137,5598098.0,8.699999809265137
2010-05-14,8.859999656677246,8.529999732971191,8.600000381469727,8.6899995803833,5475125.0,8.6899995803833
2010-05-17,8.6899995803833,7.820000171661377,8.680000305175781,7.820000171661377,5667678.0,7.820000171661377
2010-05-18,7.820000171661377,7.820000171661377,7.820000171661377,7.820000171661377,0.0,7.820000171661377
2010-05-19,8.069999694824219,7.769999980926514,7.949999809265137,7.829999923706055,5388884.0,7.829999923706055
2010-05-20,7.989999771118164,7.579999923706055,7.820000171661377,7.670000076293945,3728634.0,7.670000076293945
2010-05-21,7.800000190734863,7.320000171661377,7.5,7.769999980926514,4043319.0,7.769999980926514
2010-05-24,8.199999809265137,7.769999980926514,7.769999980926514,8.140000343322754,6612512.0,8.140000343322754
2010-05-25,8.100000381469727,7.849999904632568,8.100000381469727,7.909999847412109,5076071.0,7.909999847412109
2010-05-26,8.0,7.699999809265137,7.860000133514404,7.820000171661377,3870759.0,7.820000171661377
2010-05-27,8.180000305175781,7.570000171661377,7.800000190734863,8.140000343322754,9005778.0,8.140000343322754
2010-05-28,8.399999618530273,8.130000114440918,8.149999618530273,8.390000343322754,11105098.0,8.390000343322754
2010-05-31,8.579999923706055,8.050000190734863,8.319999694824219,8.079999923706055,6484260.0,8.079999923706055
2010-06-01,8.069999694824219,7.53000020980835,8.0,7.730000019073486,5008842.0,7.730000019073486
2010-06-02,8.109999656677246,7.619999885559082,7.869999885559082,8.109999656677246,5472674.0,8.109999656677246
2010-06-03,8.229999542236328,7.980000019073486,8.119999885559082,8.0600004196167,5399779.0,8.0600004196167
2010-06-04,8.220000267028809,7.900000095367432,7.980000019073486,8.029999732971191,2869755.0,8.029999732971191
2010-06-07,7.929999828338623,7.730000019073486,7.78000020980835,7.829999923706055,2866955.0,7.829999923706055
2010-06-08,7.949999809265137,7.690000057220459,7.690000057220459,7.889999866485596,2900229.0,7.889999866485596
2010-06-09,8.140000343322754,7.78000020980835,7.909999847412109,8.079999923706055,4756251.0,8.079999923706055
2010-06-10,8.239999771118164,7.929999828338623,8.020000457763672,8.109999656677246,5238462.0,8.109999656677246
2010-06-11,8.199999809265137,8.0,8.170000076293945,8.140000343322754,3807472.0,8.140000343322754
2010-06-15,8.140000343322754,8.140000343322754,8.140000343322754,8.140000343322754,0.0,8.140000343322754
2010-06-17,8.25,8.050000190734863,8.119999885559082,8.149999618530273,3725821.0,8.149999618530273
2010-06-18,8.140000343322754,7.599999904632568,8.119999885559082,7.860000133514404,5540789.0,7.860000133514404
2010-06-21,8.029999732971191,7.659999847412109,7.849999904632568,7.960000038146973,3776307.0,7.960000038146973
2010-06-22,7.980000019073486,7.860000133514404,7.929999828338623,7.869999885559082,2661866.0,7.869999885559082
2010-06-23,7.900000095367432,7.739999771118164,7.869999885559082,7.800000190734863,2091858.0,7.800000190734863
2010-06-24,7.96999979019165,7.75,7.78000020980835,7.820000171661377,1979722.0,7.820000171661377
2010-06-25,7.880000114440918,7.53000020980835,7.840000152587891,7.610000133514404,2917360.0,7.610000133514404
2010-06-28,7.630000114440918,7.349999904632568,7.610000133514404,7.360000133514404,2673363.0,7.360000133514404
2010-06-29,7.440000057220459,6.769999980926514,7.440000057220459,6.789999961853027,3176850.0,6.789999961853027
2010-06-30,6.769999980926514,6.150000095367432,6.769999980926514,6.230000019073486,4357554.0,6.230000019073486
2010-07-01,6.449999809265137,6.199999809265137,6.269999980926514,6.389999866485596,5404972.0,6.389999866485596
2010-07-02,6.349999904632568,5.929999828338623,6.349999904632568,6.190000057220459,6060115.0,6.190000057220459
2010-07-05,6.199999809265137,5.889999866485596,6.070000171661377,6.190000057220459,3505108.0,6.190000057220459
2010-07-06,6.389999866485596,6.150000095367432,6.199999809265137,6.360000133514404,5239309.0,6.360000133514404
2010-07-07,6.559999942779541,6.309999942779541,6.360000133514404,6.449999809265137,4329533.0,6.449999809265137
2010-07-08,6.570000171661377,6.28000020980835,6.559999942779541,6.340000152587891,4173514.0,6.340000152587891
2010-07-09,6.579999923706055,6.28000020980835,6.449999809265137,6.539999961853027,5076871.0,6.539999961853027
2010-07-12,6.78000020980835,6.349999904632568,6.53000020980835,6.769999980926514,7064100.0,6.769999980926514
2010-07-13,6.71999979019165,6.480000019073486,6.659999847412109,6.53000020980835,4745755.0,6.53000020980835
2010-07-14,6.699999809265137,6.5,6.550000190734863,6.670000076293945,5386187.0,6.670000076293945
2010-07-15,6.840000152587891,6.449999809265137,6.670000076293945,6.489999771118164,4992178.0,6.489999771118164
2010-07-16,6.53000020980835,6.28000020980835,6.380000114440918,6.46999979019165,2758425.0,6.46999979019165
2010-07-19,6.639999866485596,6.329999923706055,6.389999866485596,6.599999904632568,4021030.0,6.599999904632568
2010-07-20,6.929999828338623,6.610000133514404,6.610000133514404,6.900000095367432,8713236.0,6.900000095367432
2010-07-21,7.590000152587891,6.980000019073486,7.0,7.300000190734863,18755839.0,7.300000190734863
2010-07-22,7.300000190734863,7.039999961853027,7.170000076293945,7.260000228881836,7779681.0,7.260000228881836
2010-07-23,7.53000020980835,7.110000133514404,7.260000228881836,7.449999809265137,11951302.0,7.449999809265137
2010-07-26,7.690000057220459,7.320000171661377,7.5,7.610000133514404,9661353.0,7.610000133514404
2010-07-27,7.559999942779541,7.420000076293945,7.510000228881836,7.550000190734863,6229127.0,7.550000190734863
2010-07-28,7.920000076293945,7.349999904632568,7.53000020980835,7.900000095367432,12529737.0,7.900000095367432
2010-07-29,8.25,7.75,7.800000190734863,8.180000305175781,10212809.0,8.180000305175781
2010-07-30,8.579999923706055,8.0600004196167,8.149999618530273,8.40999984741211,12310087.0,8.40999984741211
2010-08-02,8.869999885559082,8.260000228881836,8.319999694824219,8.739999771118164,14002800.0,8.739999771118164
2010-08-03,8.949999809265137,8.420000076293945,8.90999984741211,8.609999656677246,15781255.0,8.609999656677246
2010-08-04,8.899999618530273,8.520000457763672,8.680000305175781,8.890000343322754,10075059.0,8.890000343322754
2010-08-05,9.140000343322754,8.600000381469727,8.880000114440918,8.729999542236328,11241120.0,8.729999542236328
2010-08-06,8.729999542236328,8.369999885559082,8.729999542236328,8.6899995803833,13503455.0,8.6899995803833
2010-08-09,8.779999732971191,8.539999961853027,8.600000381469727,8.699999809265137,9021639.0,8.699999809265137
2010-08-10,8.710000038146973,7.900000095367432,8.710000038146973,7.989999771118164,14855513.0,7.989999771118164
2010-08-11,8.229999542236328,7.900000095367432,8.020000457763672,8.09000015258789,7103948.0,8.09000015258789
2010-08-12,8.15999984741211,7.940000057220459,7.96999979019165,7.989999771118164,6995993.0,7.989999771118164
2010-08-13,8.25,7.78000020980835,8.0,8.210000038146973,6961142.0,8.210000038146973
2010-08-16,8.859999656677246,8.109999656677246,8.109999656677246,8.8100004196167,12914938.0,8.8100004196167
2010-08-17,8.84000015258789,8.5,8.800000190734863,8.739999771118164,9260928.0,8.739999771118164
2010-08-18,8.9399995803833,8.609999656677246,8.760000228881836,8.880000114440918,9744179.0,8.880000114440918
2010-08-19,9.350000381469727,8.869999885559082,8.869999885559082,9.289999961853027,15747495.0,9.289999961853027
2010-08-20,9.350000381469727,8.720000267028809,9.180000305175781,8.779999732971191,11615110.0,8.779999732971191
2010-08-23,8.84000015258789,8.569999694824219,8.649999618530273,8.630000114440918,7843974.0,8.630000114440918
2010-08-24,8.850000381469727,8.579999923706055,8.579999923706055,8.699999809265137,5671020.0,8.699999809265137
2010-08-25,8.649999618530273,8.25,8.649999618530273,8.260000228881836,7938207.0,8.260000228881836
2010-08-26,8.5,8.239999771118164,8.300000190734863,8.300000190734863,4698863.0,8.300000190734863
2010-08-27,8.430000305175781,8.130000114440918,8.300000190734863,8.359999656677246,4482802.0,8.359999656677246
2010-08-30,8.739999771118164,8.350000381469727,8.399999618530273,8.640000343322754,7106174.0,8.640000343322754
2010-08-31,8.699999809265137,8.430000305175781,8.539999961853027,8.529999732971191,6520103.0,8.529999732971191
2010-09-01,8.579999923706055,8.119999885559082,8.510000228881836,8.1899995803833,8460143.0,8.1899995803833
2010-09-02,8.359999656677246,8.210000038146973,8.270000457763672,8.300000190734863,6135004.0,8.300000190734863
2010-09-03,8.369999885559082,8.149999618530273,8.300000190734863,8.260000228881836,5658597.0,8.260000228881836
2010-09-06,8.539999961853027,8.239999771118164,8.289999961853027,8.489999771118164,10643381.0,8.489999771118164
2010-09-07,8.59000015258789,8.25,8.5,8.430000305175781,6987907.0,8.430000305175781
2010-09-08,8.699999809265137,8.260000228881836,8.359999656677246,8.630000114440918,10226730.0,8.630000114440918
2010-09-09,8.899999618530273,8.319999694824219,8.619999885559082,8.34000015258789,14740752.0,8.34000015258789
2010-09-10,8.399999618530273,7.980000019073486,8.279999732971191,8.34000015258789,9168745.0,8.34000015258789
2010-09-13,8.460000038146973,8.180000305175781,8.300000190734863,8.390000343322754,6620662.0,8.390000343322754
2010-09-14,8.430000305175781,8.25,8.359999656677246,8.270000457763672,5752915.0,8.270000457763672
2010-09-15,8.300000190734863,7.949999809265137,8.25,8.029999732971191,7918397.0,8.029999732971191
2010-09-16,8.100000381469727,7.610000133514404,8.09000015258789,7.71999979019165,5688830.0,7.71999979019165
2010-09-17,7.809999942779541,7.590000152587891,7.789999961853027,7.619999885559082,3466744.0,7.619999885559082
2010-09-20,7.75,7.460000038146973,7.659999847412109,7.659999847412109,3589438.0,7.659999847412109
2010-09-21,7.880000114440918,7.610000133514404,7.690000057220459,7.820000171661377,3635698.0,7.820000171661377
2010-09-27,8.180000305175781,7.820000171661377,7.829999923706055,8.109999656677246,6730873.0,8.109999656677246
2010-09-28,8.199999809265137,8.050000190734863,8.149999618530273,8.109999656677246,3978055.0,8.109999656677246
2010-09-29,8.180000305175781,8.079999923706055,8.109999656677246,8.100000381469727,3949051.0,8.100000381469727
2010-09-30,8.140000343322754,8.020000457763672,8.100000381469727,8.119999885559082,2836400.0,8.119999885559082
2010-10-08,8.479999542236328,8.130000114440918,8.130000114440918,8.369999885559082,7420281.0,8.369999885559082
2010-10-11,8.75,8.369999885559082,8.479999542236328,8.479999542236328,17463194.0,8.479999542236328
2010-10-12,8.989999771118164,8.65999984741211,8.760000228881836,8.84000015258789,18134678.0,8.84000015258789
2010-10-13,8.800000190734863,8.579999923706055,8.800000190734863,8.680000305175781,9451818.0,8.680000305175781
2010-10-14,8.640000343322754,8.279999732971191,8.630000114440918,8.300000190734863,9862403.0,8.300000190734863
2010-10-15,8.550000190734863,8.229999542236328,8.279999732971191,8.369999885559082,6067107.0,8.369999885559082
2010-10-18,8.470000267028809,8.029999732971191,8.460000038146973,8.40999984741211,6221629.0,8.40999984741211
2010-10-19,8.8100004196167,8.25,8.350000381469727,8.710000038146973,10024312.0,8.710000038146973
2010-10-20,9.369999885559082,8.460000038146973,8.579999923706055,9.260000228881836,24607828.0,9.260000228881836
2010-10-21,9.399999618530273,9.010000228881836,9.239999771118164,9.329999923706055,15807907.0,9.329999923706055
2010-10-22,10.0,9.199999809265137,9.300000190734863,9.65999984741211,22658460.0,9.65999984741211
2010-10-25,9.75,9.420000076293945,9.699999809265137,9.720000267028809,16371049.0,9.720000267028809
2010-10-26,10.09000015258789,9.619999885559082,9.699999809265137,9.710000038146973,12301300.0,9.710000038146973
2010-10-27,9.770000457763672,9.180000305175781,9.65999984741211,9.279999732971191,12588517.0,9.279999732971191
2010-10-28,9.420000076293945,9.199999809265137,9.279999732971191,9.350000381469727,6415756.0,9.350000381469727
2010-10-29,9.760000228881836,9.199999809265137,9.279999732971191,9.649999618530273,9458405.0,9.649999618530273
2010-11-01,10.4399995803833,9.579999923706055,9.640000343322754,10.220000267028809,18688433.0,10.220000267028809
2010-11-02,10.760000228881836,10.199999809265137,10.3100004196167,10.25,19469788.0,10.25
2010-11-03,10.600000381469727,10.039999961853027,10.329999923706055,10.3100004196167,13669926.0,10.3100004196167
2010-11-04,10.800000190734863,10.34000015258789,10.800000190734863,10.59000015258789,12749611.0,10.59000015258789
2010-11-05,11.649999618530273,10.649999618530273,10.850000381469727,11.649999618530273,43311126.0,11.649999618530273
2010-11-08,11.770000457763672,11.350000381469727,11.649999618530273,11.710000038146973,38272333.0,11.710000038146973
2010-11-09,12.100000381469727,11.520000457763672,11.75,11.800000190734863,21578989.0,11.800000190734863
2010-11-10,12.180000305175781,11.390000343322754,11.729999542236328,11.949999809265137,17505238.0,11.949999809265137
2010-11-11,12.09000015258789,11.319999694824219,11.899999618530273,11.34000015258789,32659601.0,11.34000015258789
2010-11-12,11.300000190734863,10.210000038146973,11.199999809265137,10.210000038146973,17857335.0,10.210000038146973
2010-11-15,10.960000038146973,10.199999809265137,10.199999809265137,10.710000038146973,11638862.0,10.710000038146973
2010-11-16,11.0,10.069999694824219,10.720000267028809,10.319999694824219,10134276.0,10.319999694824219
2010-11-17,10.579999923706055,9.949999809265137,10.109999656677246,10.180000305175781,6891419.0,10.180000305175781
2010-11-18,10.479999542236328,10.0,10.380000114440918,10.3100004196167,5863218.0,10.3100004196167
2010-11-19,10.779999732971191,10.279999732971191,10.430000305175781,10.65999984741211,10700727.0,10.65999984741211
2010-11-22,10.90999984741211,10.470000267028809,10.529999732971191,10.699999809265137,8679863.0,10.699999809265137
2010-11-23,10.699999809265137,10.109999656677246,10.609999656677246,10.289999961853027,7854527.0,10.289999961853027
2010-11-24,11.319999694824219,10.260000228881836,10.350000381469727,11.319999694824219,33847846.0,11.319999694824219
2010-11-25,11.319999694824219,11.319999694824219,11.319999694824219,11.319999694824219,0.0,11.319999694824219
2010-11-26,11.319999694824219,11.319999694824219,11.319999694824219,11.319999694824219,0.0,11.319999694824219
2010-11-29,12.449999809265137,11.710000038146973,12.449999809265137,12.449999809265137,39721413.0,12.449999809265137
2010-11-30,12.829999923706055,11.680000305175781,12.399999618530273,12.130000114440918,36861534.0,12.130000114440918
2010-12-01,12.539999961853027,11.899999618530273,12.029999732971191,11.960000038146973,13670181.0,11.960000038146973
2010-12-02,12.300000190734863,11.710000038146973,12.100000381469727,11.819999694824219,12011646.0,11.819999694824219
2010-12-03,11.880000114440918,11.350000381469727,11.779999732971191,11.59000015258789,9594742.0,11.59000015258789
2010-12-06,11.949999809265137,11.460000038146973,11.569999694824219,11.59000015258789,7638549.0,11.59000015258789
2010-12-07,11.59000015258789,11.59000015258789,11.59000015258789,11.59000015258789,0.0,11.59000015258789
2010-12-08,12.130000114440918,11.609999656677246,11.710000038146973,11.729999542236328,8671787.0,11.729999542236328
2010-12-09,11.8100004196167,11.3100004196167,11.75,11.329999923706055,5910147.0,11.329999923706055
2010-12-10,11.59000015258789,11.09000015258789,11.220000267028809,11.430000305175781,4109607.0,11.430000305175781
2010-12-13,11.779999732971191,11.460000038146973,11.470000267028809,11.670000076293945,8101450.0,11.670000076293945
2010-12-14,12.100000381469727,11.699999809265137,11.75,11.880000114440918,8575325.0,11.880000114440918
2010-12-15,12.050000190734863,11.75,11.850000381469727,11.90999984741211,6843854.0,11.90999984741211
2010-12-16,12.5600004196167,11.8100004196167,11.880000114440918,12.1899995803833,12508404.0,12.1899995803833
2010-12-17,12.40999984741211,12.130000114440918,12.220000267028809,12.199999809265137,5134811.0,12.199999809265137
2010-12-20,12.300000190734863,11.579999923706055,12.220000267028809,11.720000267028809,8647163.0,11.720000267028809
2010-12-21,11.930000305175781,11.649999618530273,11.710000038146973,11.819999694824219,3638695.0,11.819999694824219
2010-12-22,11.949999809265137,11.65999984741211,11.90999984741211,11.760000228881836,4364263.0,11.760000228881836
2010-12-23,11.770000457763672,11.260000228881836,11.770000457763672,11.289999961853027,6270137.0,11.289999961853027
2010-12-24,11.420000076293945,11.15999984741211,11.300000190734863,11.170000076293945,4063218.0,11.170000076293945
2010-12-27,11.75,11.149999618530273,11.25,11.180000305175781,6163068.0,11.180000305175781
2010-12-28,11.630000114440918,11.170000076293945,11.300000190734863,11.300000190734863,5105646.0,11.300000190734863
2010-12-29,11.300000190734863,10.510000228881836,11.300000190734863,11.229999542236328,4330342.0,11.229999542236328
2010-12-30,11.460000038146973,10.90999984741211,11.069999694824219,11.40999984741211,3837584.0,11.40999984741211
2010-12-31,11.75,11.420000076293945,11.420000076293945,11.6899995803833,4837664.0,11.6899995803833
2011-01-04,11.850000381469727,11.600000381469727,11.75,11.710000038146973,4648398.0,11.710000038146973
2011-01-05,11.890000343322754,11.5,11.510000228881836,11.6899995803833,4360706.0,11.6899995803833
2011-01-06,12.079999923706055,11.699999809265137,11.739999771118164,11.75,7005536.0,11.75
2011-01-07,11.75,11.34000015258789,11.739999771118164,11.5,6817399.0,11.5
2011-01-10,11.680000305175781,11.300000190734863,11.460000038146973,11.399999618530273,5452800.0,11.399999618530273
2011-01-11,11.5600004196167,11.100000381469727,11.40999984741211,11.5,5654525.0,11.5
2011-01-12,11.6899995803833,11.319999694824219,11.529999732971191,11.579999923706055,4623796.0,11.579999923706055
2011-01-13,12.140000343322754,11.600000381469727,11.600000381469727,12.109999656677246,13388529.0,12.109999656677246
2011-01-14,12.300000190734863,11.899999618530273,12.109999656677246,12.130000114440918,13022113.0,12.130000114440918
2011-01-17,12.09000015258789,11.720000267028809,12.0,11.859999656677246,12922525.0,11.859999656677246
2011-01-18,11.829999923706055,11.180000305175781,11.789999961853027,11.819999694824219,13089750.0,11.819999694824219
2011-01-19,12.989999771118164,11.699999809265137,11.789999961853027,12.899999618530273,25775405.0,12.899999618530273
2011-01-20,13.100000381469727,12.529999732971191,12.75,12.640000343322754,19018623.0,12.640000343322754
2011-01-21,13.0,12.390000343322754,12.449999809265137,12.899999618530273,14342626.0,12.899999618530273
2011-01-24,13.380000114440918,12.920000076293945,12.979999542236328,13.1899995803833,24608976.0,13.1899995803833
2011-01-25,13.029999732971191,11.970000267028809,12.989999771118164,12.630000114440918,29139256.0,12.630000114440918
2011-01-26,12.920000076293945,12.199999809265137,12.529999732971191,12.819999694824219,19676445.0,12.819999694824219
2011-01-27,12.930000305175781,12.430000305175781,12.609999656677246,12.770000457763672,16951033.0,12.770000457763672
2011-01-28,12.90999984741211,12.399999618530273,12.760000228881836,12.770000457763672,17612981.0,12.770000457763672
2011-01-31,12.869999885559082,12.380000114440918,12.5,12.59000015258789,11305784.0,12.59000015258789
2011-02-01,13.649999618530273,12.510000228881836,12.520000457763672,13.300000190734863,22864751.0,13.300000190734863
2011-02-09,14.100000381469727,13.039999961853027,13.100000381469727,13.890000343322754,21724117.0,13.890000343322754
2011-02-10,14.09000015258789,13.600000381469727,13.699999809265137,13.920000076293945,14947979.0,13.920000076293945
2011-02-11,14.390000343322754,13.699999809265137,13.899999618530273,13.739999771118164,14437528.0,13.739999771118164
2011-02-14,13.989999771118164,13.609999656677246,13.65999984741211,13.970000267028809,13662136.0,13.970000267028809
2011-02-15,14.34000015258789,13.760000228881836,14.0,14.229999542236328,15506352.0,14.229999542236328
2011-02-16,14.539999961853027,13.989999771118164,14.109999656677246,14.180000305175781,13792691.0,14.180000305175781
2011-02-17,14.130000114440918,13.729999542236328,14.119999885559082,13.9399995803833,12767466.0,13.9399995803833
2011-02-18,14.050000190734863,13.550000190734863,14.020000457763672,13.729999542236328,12601583.0,13.729999542236328
2011-02-21,14.229999542236328,13.65999984741211,13.720000267028809,14.210000038146973,11927899.0,14.210000038146973
2011-02-22,14.300000190734863,13.460000038146973,14.279999732971191,13.5,13015419.0,13.5
2011-02-23,13.619999885559082,13.229999542236328,13.229999542236328,13.460000038146973,7875437.0,13.460000038146973
2011-02-24,13.739999771118164,13.449999809265137,13.489999771118164,13.710000038146973,5938496.0,13.710000038146973
2011-02-25,13.8100004196167,13.380000114440918,13.710000038146973,13.729999542236328,8193563.0,13.729999542236328
2011-02-28,14.130000114440918,13.640000343322754,13.699999809265137,14.020000457763672,7796200.0,14.020000457763672
2011-03-01,14.100000381469727,13.789999961853027,14.039999961853027,13.899999618530273,11064992.0,13.899999618530273
2011-03-02,13.9399995803833,13.329999923706055,13.800000190734863,13.680000305175781,9930545.0,13.680000305175781
2011-03-03,13.729999542236328,13.380000114440918,13.670000076293945,13.4399995803833,8138322.0,13.4399995803833
2011-03-04,14.050000190734863,13.390000343322754,13.40999984741211,14.039999961853027,12848031.0,14.039999961853027
2011-03-07,14.199999809265137,13.869999885559082,14.039999961853027,14.039999961853027,9773867.0,14.039999961853027
2011-03-08,14.539999961853027,14.010000228881836,14.050000190734863,14.199999809265137,10223852.0,14.199999809265137
2011-03-09,14.300000190734863,13.9399995803833,14.260000228881836,14.180000305175781,9082202.0,14.180000305175781
2011-03-10,14.430000305175781,14.069999694824219,14.300000190734863,14.359999656677246,10796837.0,14.359999656677246
2011-03-11,14.399999618530273,13.649999618530273,14.399999618530273,13.710000038146973,10871639.0,13.710000038146973
2011-03-14,13.770000457763672,13.380000114440918,13.600000381469727,13.609999656677246,10667747.0,13.609999656677246
2011-03-15,13.710000038146973,13.079999923706055,13.65999984741211,13.399999618530273,9521462.0,13.399999618530273
2011-03-16,13.670000076293945,13.25,13.350000381469727,13.520000457763672,4960401.0,13.520000457763672
2011-03-17,13.4399995803833,12.979999542236328,13.430000305175781,13.0,8161266.0,13.0
2011-03-18,13.300000190734863,12.930000305175781,13.100000381469727,13.020000457763672,5291385.0,13.020000457763672
2011-03-21,13.369999885559082,13.0600004196167,13.09000015258789,13.350000381469727,4683845.0,13.350000381469727
2011-03-22,13.4399995803833,13.0,13.380000114440918,13.1899995803833,3516876.0,13.1899995803833
2011-03-23,13.289999961853027,13.140000343322754,13.199999809265137,13.25,3067149.0,13.25
2011-03-24,13.329999923706055,12.989999771118164,13.210000038146973,13.069999694824219,4666759.0,13.069999694824219
2011-03-25,13.229999542236328,12.979999542236328,13.0,13.069999694824219,4904576.0,13.069999694824219
2011-03-28,13.119999885559082,12.100000381469727,13.050000190734863,12.15999984741211,14748610.0,12.15999984741211
2011-03-29,12.430000305175781,11.75,12.100000381469727,12.329999923706055,7328340.0,12.329999923706055
2011-03-30,12.350000381469727,11.930000305175781,12.289999961853027,12.210000038146973,4604220.0,12.210000038146973
2011-03-31,12.239999771118164,11.579999923706055,12.239999771118164,11.609999656677246,6198243.0,11.609999656677246
2011-04-01,11.920000076293945,11.579999923706055,11.59000015258789,11.869999885559082,2667386.0,11.869999885559082
2011-04-06,12.229999542236328,11.710000038146973,11.819999694824219,12.199999809265137,4577878.0,12.199999809265137
2011-04-07,12.3100004196167,12.079999923706055,12.279999732971191,12.1899995803833,3109414.0,12.1899995803833
2011-04-08,12.210000038146973,11.84000015258789,12.1899995803833,12.069999694824219,4160420.0,12.069999694824219
2011-04-11,12.489999771118164,12.09000015258789,12.09000015258789,12.369999885559082,5566741.0,12.369999885559082
2011-04-12,12.399999618530273,12.069999694824219,12.399999618530273,12.1899995803833,3504846.0,12.1899995803833
2011-04-13,12.199999809265137,11.819999694824219,12.1899995803833,12.1899995803833,2939470.0,12.1899995803833
2011-04-14,12.34000015258789,12.020000457763672,12.199999809265137,12.199999809265137,3435852.0,12.199999809265137
2011-04-15,12.579999923706055,12.260000228881836,12.270000457763672,12.5600004196167,7917106.0,12.5600004196167
2011-04-18,12.949999809265137,12.430000305175781,12.430000305175781,12.890000343322754,10350765.0,12.890000343322754
2011-04-19,12.800000190734863,12.539999961853027,12.800000190734863,12.59000015258789,5512562.0,12.59000015258789
2011-04-20,12.920000076293945,12.529999732971191,12.600000381469727,12.569999694824219,4286960.0,12.569999694824219
2011-04-21,12.6899995803833,12.270000457763672,12.600000381469727,12.520000457763672,4579886.0,12.520000457763672
2011-04-22,12.850000381469727,12.449999809265137,12.5,12.729999542236328,5879303.0,12.729999542236328
2011-04-25,12.890000343322754,12.399999618530273,12.760000228881836,12.8100004196167,6790640.0,12.8100004196167
2011-04-27,12.170000076293945,12.170000076293945,12.170000076293945,12.170000076293945,183600.0,12.170000076293945
2011-04-28,11.5600004196167,11.5600004196167,11.5600004196167,11.5600004196167,272600.0,11.5600004196167
2011-04-29,10.979999542236328,10.979999542236328,10.979999542236328,10.979999542236328,2417700.0,10.979999542236328
2011-05-04,10.779999732971191,10.430000305175781,10.430000305175781,10.430000305175781,9757450.0,10.430000305175781
2011-05-05,9.90999984741211,9.90999984741211,9.90999984741211,9.90999984741211,2408400.0,9.90999984741211
2011-05-06,10.239999771118164,9.40999984741211,9.40999984741211,9.930000305175781,20333328.0,9.930000305175781
2011-05-09,9.770000457763672,9.550000190734863,9.630000114440918,9.600000381469727,12097386.0,9.600000381469727
2011-05-10,9.779999732971191,9.529999732971191,9.600000381469727,9.699999809265137,4701199.0,9.699999809265137
2011-05-11,9.770000457763672,9.579999923706055,9.699999809265137,9.670000076293945,4770964.0,9.670000076293945
2011-05-12,9.640000343322754,9.1899995803833,9.59000015258789,9.1899995803833,11144215.0,9.1899995803833
2011-05-13,9.140000343322754,8.819999694824219,9.119999885559082,9.010000228881836,7698869.0,9.010000228881836
2011-05-16,9.329999923706055,8.899999618530273,8.9399995803833,9.180000305175781,6444052.0,9.180000305175781
2011-05-17,9.229999542236328,8.899999618530273,9.149999618530273,9.069999694824219,3007171.0,9.069999694824219
2011-05-18,9.380000114440918,9.0,9.109999656677246,9.300000190734863,4882216.0,9.300000190734863
2011-05-20,9.449999809265137,9.149999618530273,9.149999618530273,9.399999618530273,4294862.0,9.399999618530273
2011-05-23,9.680000305175781,9.039999961853027,9.40999984741211,9.289999961853027,5271125.0,9.289999961853027
2011-05-24,9.609999656677246,9.149999618530273,9.25,9.550000190734863,7060703.0,9.550000190734863
2011-05-25,9.630000114440918,9.3100004196167,9.550000190734863,9.390000343322754,3799201.0,9.390000343322754
2011-05-26,9.539999961853027,9.319999694824219,9.399999618530273,9.489999771118164,4313781.0,9.489999771118164
2011-05-27,9.550000190734863,9.359999656677246,9.550000190734863,9.449999809265137,6008320.0,9.449999809265137
2011-05-30,9.59000015258789,9.149999618530273,9.4399995803833,9.369999885559082,4269458.0,9.369999885559082
2011-05-31,9.569999694824219,9.25,9.430000305175781,9.520000457763672,6053813.0,9.520000457763672
2011-06-01,9.739999771118164,9.420000076293945,9.529999732971191,9.699999809265137,5157535.0,9.699999809265137
2011-06-02,9.649999618530273,9.34000015258789,9.5,9.520000457763672,2478272.0,9.520000457763672
2011-06-03,9.630000114440918,9.460000038146973,9.510000228881836,9.529999732971191,1868996.0,9.529999732971191
2011-06-07,9.649999618530273,9.5,9.529999732971191,9.609999656677246,2161443.0,9.609999656677246
2011-06-08,9.609999656677246,9.25,9.579999923706055,9.40999984741211,2035123.0,9.40999984741211
2011-06-09,9.489999771118164,9.119999885559082,9.399999618530273,9.180000305175781,2747512.0,9.180000305175781
2011-06-10,9.25,8.970000267028809,9.109999656677246,9.180000305175781,1980503.0,9.180000305175781
2011-06-13,9.399999618530273,9.0600004196167,9.149999618530273,9.3100004196167,2043245.0,9.3100004196167
2011-06-14,9.449999809265137,9.25,9.3100004196167,9.359999656677246,1827749.0,9.359999656677246
2011-06-15,9.359999656677246,9.1899995803833,9.359999656677246,9.289999961853027,1621706.0,9.289999961853027
2011-06-16,9.390000343322754,9.15999984741211,9.210000038146973,9.260000228881836,2808244.0,9.260000228881836
2011-06-17,9.479999542236328,9.279999732971191,9.279999732971191,9.449999809265137,3887051.0,9.449999809265137
2011-06-20,9.449999809265137,9.220000267028809,9.449999809265137,9.300000190734863,1746881.0,9.300000190734863
2011-06-21,9.369999885559082,9.229999542236328,9.289999961853027,9.289999961853027,1380962.0,9.289999961853027
2011-06-22,9.34000015258789,9.149999618530273,9.289999961853027,9.180000305175781,1301405.0,9.180000305175781
2011-06-23,9.449999809265137,9.119999885559082,9.180000305175781,9.399999618530273,2597013.0,9.399999618530273
2011-06-24,9.859999656677246,9.399999618530273,9.539999961853027,9.770000457763672,5868858.0,9.770000457763672
2011-06-27,9.920000076293945,9.699999809265137,9.779999732971191,9.8100004196167,3173213.0,9.8100004196167
2011-06-28,9.770000457763672,9.449999809265137,9.720000267028809,9.5600004196167,3462383.0,9.5600004196167
2011-06-29,9.75,9.510000228881836,9.5600004196167,9.550000190734863,2643994.0,9.550000190734863
2011-06-30,9.670000076293945,9.529999732971191,9.539999961853027,9.59000015258789,2089766.0,9.59000015258789
2011-07-01,9.670000076293945,9.520000457763672,9.600000381469727,9.5600004196167,2622349.0,9.5600004196167
2011-07-04,9.789999961853027,9.5600004196167,9.5600004196167,9.760000228881836,3074424.0,9.760000228881836
2011-07-05,9.829999923706055,9.6899995803833,9.760000228881836,9.8100004196167,2077991.0,9.8100004196167
2011-07-06,10.300000190734863,9.720000267028809,9.75,10.300000190734863,6030541.0,10.300000190734863
2011-07-07,10.5,10.25,10.359999656677246,10.260000228881836,5720887.0,10.260000228881836
2011-07-08,10.770000457763672,10.210000038146973,10.260000228881836,10.680000305175781,4861075.0,10.680000305175781
2011-07-11,10.800000190734863,10.579999923706055,10.6899995803833,10.720000267028809,3855760.0,10.720000267028809
2011-07-12,10.699999809265137,10.289999961853027,10.699999809265137,10.4399995803833,4705461.0,10.4399995803833
2011-07-13,10.720000267028809,10.380000114440918,10.380000114440918,10.619999885559082,2146704.0,10.619999885559082
2011-07-14,10.729999542236328,10.529999732971191,10.619999885559082,10.670000076293945,2263232.0,10.670000076293945
2011-07-15,10.760000228881836,10.539999961853027,10.65999984741211,10.6899995803833,2609756.0,10.6899995803833
2011-07-18,11.050000190734863,10.600000381469727,10.630000114440918,10.949999809265137,4663633.0,10.949999809265137
2011-07-19,10.979999542236328,10.649999618530273,10.75,10.75,2764945.0,10.75
2011-07-20,10.850000381469727,10.380000114440918,10.800000190734863,10.5,3212005.0,10.5
2011-07-21,10.5600004196167,10.3100004196167,10.5,10.329999923706055,1861204.0,10.329999923706055
2011-07-22,10.470000267028809,10.319999694824219,10.470000267028809,10.430000305175781,1488604.0,10.430000305175781
2011-07-25,10.449999809265137,9.90999984741211,10.430000305175781,9.90999984741211,2329829.0,9.90999984741211
2011-07-26,9.989999771118164,9.550000190734863,9.989999771118164,9.779999732971191,2547446.0,9.779999732971191
2011-07-27,9.850000381469727,9.489999771118164,9.850000381469727,9.699999809265137,2669106.0,9.699999809265137
2011-07-28,9.789999961853027,9.59000015258789,9.609999656677246,9.710000038146973,1625320.0,9.710000038146973
2011-07-29,9.800000190734863,9.630000114440918,9.800000190734863,9.670000076293945,1109152.0,9.670000076293945
2011-08-01,9.710000038146973,9.569999694824219,9.600000381469727,9.630000114440918,1455621.0,9.630000114440918
2011-08-02,9.600000381469727,9.3100004196167,9.600000381469727,9.489999771118164,1489503.0,9.489999771118164
2011-08-03,9.770000457763672,9.40999984741211,9.40999984741211,9.75,1490818.0,9.75
2011-08-04,10.1899995803833,9.770000457763672,9.770000457763672,9.970000267028809,2298788.0,9.970000267028809
2011-08-05,10.069999694824219,9.649999618530273,9.699999809265137,9.829999923706055,2241957.0,9.829999923706055
2011-08-08,9.729999542236328,9.34000015258789,9.699999809265137,9.34000015258789,4076527.0,9.34000015258789
2011-08-09,9.430000305175781,8.90999984741211,9.020000457763672,9.350000381469727,2078342.0,9.350000381469727
2011-08-10,9.579999923706055,9.34000015258789,9.579999923706055,9.479999542236328,4750562.0,9.479999542236328
2011-08-11,9.550000190734863,9.210000038146973,9.210000038146973,9.489999771118164,1631712.0,9.489999771118164
2011-08-12,9.619999885559082,9.479999542236328,9.5,9.510000228881836,1645915.0,9.510000228881836
2011-08-15,9.640000343322754,9.470000267028809,9.529999732971191,9.600000381469727,1377582.0,9.600000381469727
2011-08-16,9.6899995803833,9.550000190734863,9.550000190734863,9.65999984741211,1630423.0,9.65999984741211
2011-08-17,9.729999542236328,9.5600004196167,9.65999984741211,9.609999656677246,1215303.0,9.609999656677246
2011-08-18,9.649999618530273,9.479999542236328,9.609999656677246,9.520000457763672,1057654.0,9.520000457763672
2011-08-19,9.449999809265137,9.229999542236328,9.449999809265137,9.369999885559082,890854.0,9.369999885559082
2011-08-22,9.699999809265137,9.380000114440918,9.4399995803833,9.470000267028809,1007510.0,9.470000267028809
2011-08-23,9.9399995803833,9.479999542236328,9.59000015258789,9.930000305175781,2754196.0,9.930000305175781
2011-08-24,10.069999694824219,9.84000015258789,10.069999694824219,9.869999885559082,1706767.0,9.869999885559082
2011-08-25,10.350000381469727,9.850000381469727,10.319999694824219,9.890000343322754,7625752.0,9.890000343322754
2011-08-26,9.920000076293945,9.699999809265137,9.779999732971191,9.800000190734863,2799299.0,9.800000190734863
2011-08-29,10.039999961853027,9.720000267028809,9.760000228881836,9.949999809265137,2395349.0,9.949999809265137
2011-08-30,10.0600004196167,9.699999809265137,10.0,9.710000038146973,2267090.0,9.710000038146973
2011-08-31,9.800000190734863,9.600000381469727,9.699999809265137,9.760000228881836,1065357.0,9.760000228881836
2011-09-01,9.920000076293945,9.720000267028809,9.779999732971191,9.819999694824219,1344152.0,9.819999694824219
2011-09-02,9.829999923706055,9.649999618530273,9.770000457763672,9.760000228881836,1003333.0,9.760000228881836
2011-09-05,9.75,9.380000114440918,9.649999618530273,9.390000343322754,1228990.0,9.390000343322754
2011-09-06,9.449999809265137,9.229999542236328,9.399999618530273,9.300000190734863,1075616.0,9.300000190734863
2011-09-07,9.550000190734863,9.319999694824219,9.319999694824219,9.479999542236328,876559.0,9.479999542236328
2011-09-08,9.630000114440918,9.380000114440918,9.479999542236328,9.390000343322754,1033999.0,9.390000343322754
2011-09-09,9.5600004196167,9.369999885559082,9.399999618530273,9.399999618530273,611685.0,9.399999618530273
2011-09-13,9.369999885559082,9.199999809265137,9.369999885559082,9.289999961853027,669517.0,9.289999961853027
2011-09-14,9.449999809265137,9.260000228881836,9.350000381469727,9.40999984741211,700521.0,9.40999984741211
2011-09-15,9.520000457763672,9.359999656677246,9.420000076293945,9.40999984741211,808719.0,9.40999984741211
2011-09-16,9.520000457763672,9.420000076293945,9.420000076293945,9.510000228881836,926937.0,9.510000228881836
2011-09-19,9.510000228881836,9.25,9.510000228881836,9.279999732971191,1407192.0,9.279999732971191
2011-09-20,9.390000343322754,9.229999542236328,9.270000457763672,9.359999656677246,955708.0,9.359999656677246
2011-09-21,9.569999694824219,9.329999923706055,9.390000343322754,9.520000457763672,1811628.0,9.520000457763672
2011-09-22,9.539999961853027,9.34000015258789,9.510000228881836,9.350000381469727,1222638.0,9.350000381469727
2011-09-23,9.399999618530273,9.25,9.25,9.359999656677246,1107540.0,9.359999656677246
2011-09-26,9.390000343322754,9.1899995803833,9.300000190734863,9.220000267028809,1161642.0,9.220000267028809
2011-09-27,9.350000381469727,9.0600004196167,9.3100004196167,9.119999885559082,1176135.0,9.119999885559082
2011-09-28,9.1899995803833,8.65999984741211,9.100000381469727,8.65999984741211,2045175.0,8.65999984741211
2011-09-29,8.539999961853027,8.229999542236328,8.539999961853027,8.229999542236328,2198926.0,8.229999542236328
2011-09-30,8.279999732971191,7.889999866485596,8.0,8.149999618530273,1111619.0,8.149999618530273
2011-10-10,8.369999885559082,8.09000015258789,8.359999656677246,8.170000076293945,796882.0,8.170000076293945
2011-10-11,8.380000114440918,7.900000095367432,8.350000381469727,8.039999961853027,1343720.0,8.039999961853027
2011-10-12,8.279999732971191,8.0,8.050000190734863,8.229999542236328,2053287.0,8.229999542236328
2011-10-13,8.300000190734863,8.170000076293945,8.279999732971191,8.220000267028809,1333603.0,8.220000267028809
2011-10-14,8.300000190734863,8.140000343322754,8.300000190734863,8.229999542236328,1111101.0,8.229999542236328
2011-10-17,8.600000381469727,8.09000015258789,8.199999809265137,8.380000114440918,1930461.0,8.380000114440918
2011-10-18,8.5,8.15999984741211,8.390000343322754,8.229999542236328,1839944.0,8.229999542236328
2011-10-19,8.350000381469727,8.140000343322754,8.229999542236328,8.229999542236328,970723.0,8.229999542236328
2011-10-20,8.25,7.820000171661377,8.100000381469727,7.820000171661377,1968449.0,7.820000171661377
2011-10-21,7.880000114440918,7.679999828338623,7.840000152587891,7.789999961853027,1092729.0,7.789999961853027
2011-10-24,8.109999656677246,7.789999961853027,7.789999961853027,7.880000114440918,3147040.0,7.880000114440918
2011-10-25,8.180000305175781,7.789999961853027,7.869999885559082,8.140000343322754,2950270.0,8.140000343322754
2011-10-26,8.350000381469727,8.050000190734863,8.350000381469727,8.15999984741211,2334507.0,8.15999984741211
2011-10-27,8.569999694824219,8.180000305175781,8.180000305175781,8.569999694824219,3176259.0,8.569999694824219
2011-10-28,8.819999694824219,8.609999656677246,8.649999618530273,8.720000267028809,2583862.0,8.720000267028809
2011-10-31,8.75,8.510000228881836,8.65999984741211,8.600000381469727,1405687.0,8.600000381469727
2011-11-01,8.989999771118164,8.600000381469727,8.670000076293945,8.949999809265137,2383045.0,8.949999809265137
2011-11-02,8.9399995803833,8.720000267028809,8.819999694824219,8.880000114440918,1978532.0,8.880000114440918
2011-11-03,9.140000343322754,8.880000114440918,8.880000114440918,9.020000457763672,1949830.0,9.020000457763672
2011-11-04,9.020000457763672,8.90999984741211,9.010000228881836,9.0,1042984.0,9.0
2011-11-07,9.069999694824219,8.789999961853027,8.989999771118164,8.829999923706055,1294205.0,8.829999923706055
2011-11-08,8.880000114440918,8.6899995803833,8.800000190734863,8.819999694824219,1177776.0,8.819999694824219
2011-11-09,9.079999923706055,8.739999771118164,8.800000190734863,9.050000190734863,1241736.0,9.050000190734863
2011-11-10,8.979999542236328,8.770000457763672,8.90999984741211,8.779999732971191,1109626.0,8.779999732971191
2011-11-11,9.220000267028809,8.84000015258789,8.84000015258789,9.220000267028809,2162540.0,9.220000267028809
2011-11-14,9.5,9.180000305175781,9.260000228881836,9.289999961853027,2991762.0,9.289999961853027
2011-11-15,9.489999771118164,9.1899995803833,9.1899995803833,9.25,1861545.0,9.25
2011-11-16,9.300000190734863,8.970000267028809,9.239999771118164,9.039999961853027,1425295.0,9.039999961853027
2011-11-17,9.170000076293945,8.979999542236328,9.0,9.050000190734863,1187468.0,9.050000190734863
2011-11-18,9.0600004196167,8.779999732971191,9.0,8.850000381469727,1557434.0,8.850000381469727
2011-11-21,8.850000381469727,8.510000228881836,8.850000381469727,8.680000305175781,975789.0,8.680000305175781
2011-11-22,8.680000305175781,8.449999809265137,8.600000381469727,8.510000228881836,1682310.0,8.510000228881836
2011-11-23,8.670000076293945,8.460000038146973,8.510000228881836,8.470000267028809,1604000.0,8.470000267028809
2011-11-24,8.479999542236328,8.119999885559082,8.479999542236328,8.229999542236328,1216250.0,8.229999542236328
2011-11-25,8.319999694824219,7.820000171661377,8.319999694824219,7.820000171661377,3080872.0,7.820000171661377
2011-11-28,7.809999942779541,7.429999828338623,7.679999828338623,7.429999828338623,4669857.0,7.429999828338623
2011-11-29,7.380000114440918,7.059999942779541,7.059999942779541,7.329999923706055,7875732.0,7.329999923706055
2011-11-30,7.21999979019165,6.960000038146973,7.110000133514404,6.960000038146973,3177399.0,6.960000038146973
2011-12-01,7.260000228881836,6.980000019073486,7.090000152587891,7.0,4558475.0,7.0
2011-12-02,6.989999771118164,6.650000095367432,6.989999771118164,6.650000095367432,3302441.0,6.650000095367432
2011-12-05,6.449999809265137,6.320000171661377,6.389999866485596,6.320000171661377,4328946.0,6.320000171661377
2011-12-06,6.179999828338623,6.0,6.130000114440918,6.03000020980835,5232281.0,6.03000020980835
2011-12-07,6.329999923706055,5.860000133514404,6.03000020980835,6.329999923706055,3421167.0,6.329999923706055
2011-12-08,6.630000114440918,6.179999828338623,6.260000228881836,6.440000057220459,4110272.0,6.440000057220459
2011-12-09,6.440000057220459,6.440000057220459,6.440000057220459,6.440000057220459,0.0,6.440000057220459
2011-12-12,6.730000019073486,6.369999885559082,6.730000019073486,6.440000057220459,3203246.0,6.440000057220459
2011-12-13,6.360000133514404,6.119999885559082,6.230000019073486,6.119999885559082,1601571.0,6.119999885559082
2011-12-14,6.099999904632568,5.809999942779541,6.099999904632568,5.809999942779541,1575698.0,5.809999942779541
2011-12-15,5.519999980926514,5.519999980926514,5.519999980926514,5.519999980926514,464200.0,5.519999980926514
2011-12-16,5.800000190734863,5.239999771118164,5.239999771118164,5.690000057220459,3956444.0,5.690000057220459
2011-12-19,5.800000190734863,5.409999847412109,5.760000228881836,5.489999771118164,4699715.0,5.489999771118164
2011-12-20,5.679999828338623,5.28000020980835,5.440000057220459,5.519999980926514,2465959.0,5.519999980926514
2011-12-21,5.639999866485596,5.239999771118164,5.519999980926514,5.349999904632568,2267726.0,5.349999904632568
2011-12-22,5.300000190734863,5.079999923706055,5.300000190734863,5.079999923706055,2496174.0,5.079999923706055
2011-12-23,5.239999771118164,4.829999923706055,5.079999923706055,5.110000133514404,1823479.0,5.110000133514404
2011-12-26,5.110000133514404,5.110000133514404,5.110000133514404,5.110000133514404,0.0,5.110000133514404
2011-12-27,5.139999866485596,4.860000133514404,4.909999847412109,4.929999828338623,1238400.0,4.929999828338623
2011-12-28,4.900000095367432,4.679999828338623,4.880000114440918,4.679999828338623,2245300.0,4.679999828338623
2011-12-29,4.730000019073486,4.449999809265137,4.610000133514404,4.53000020980835,2474729.0,4.53000020980835
2011-12-30,4.75,4.480000019073486,4.480000019073486,4.679999828338623,2215363.0,4.679999828338623
2012-01-04,4.900000095367432,4.679999828338623,4.679999828338623,4.760000228881836,3673134.0,4.760000228881836
2012-01-05,4.789999961853027,4.599999904632568,4.699999809265137,4.630000114440918,1663701.0,4.630000114440918
2012-01-06,4.769999980926514,4.53000020980835,4.599999904632568,4.690000057220459,1252280.0,4.690000057220459
2012-01-09,4.920000076293945,4.679999828338623,4.679999828338623,4.920000076293945,2392797.0,4.920000076293945
2012-01-10,5.150000095367432,4.920000076293945,4.929999828338623,5.070000171661377,3265740.0,5.070000171661377
2012-01-11,5.099999904632568,4.949999809265137,5.090000152587891,5.0,1858415.0,5.0
2012-01-12,5.119999885559082,4.960000038146973,4.980000019073486,4.980000019073486,1610243.0,4.980000019073486
2012-01-13,5.070000171661377,4.730000019073486,5.03000020980835,4.900000095367432,1695674.0,4.900000095367432
2012-01-16,4.900000095367432,4.699999809265137,4.900000095367432,4.71999979019165,741300.0,4.71999979019165
2012-01-17,4.960000038146973,4.650000095367432,4.650000095367432,4.960000038146973,1654031.0,4.960000038146973
2012-01-18,5.010000228881836,4.849999904632568,5.0,4.880000114440918,1403930.0,4.880000114440918
2012-01-19,4.929999828338623,4.800000190734863,4.829999923706055,4.900000095367432,1082801.0,4.900000095367432
2012-01-20,5.150000095367432,4.880000114440918,4.880000114440918,5.150000095367432,2773145.0,5.150000095367432
2012-01-30,5.409999847412109,5.090000152587891,5.150000095367432,5.389999866485596,3401012.0,5.389999866485596
2012-01-31,5.659999847412109,5.329999923706055,5.369999885559082,5.659999847412109,6823661.0,5.659999847412109
2012-02-01,5.900000095367432,5.460000038146973,5.820000171661377,5.610000133514404,6071748.0,5.610000133514404
2012-02-02,5.670000076293945,5.429999828338623,5.5,5.550000190734863,4769250.0,5.550000190734863
2012-02-03,5.679999828338623,5.510000228881836,5.510000228881836,5.590000152587891,3364491.0,5.590000152587891
2012-02-06,5.800000190734863,5.539999961853027,5.599999904632568,5.630000114440918,3682323.0,5.630000114440918
2012-02-07,5.630000114440918,5.349999904632568,5.630000114440918,5.349999904632568,3466570.0,5.349999904632568
2012-02-08,5.5,5.21999979019165,5.300000190734863,5.46999979019165,3192284.0,5.46999979019165
2012-02-09,5.570000171661377,5.400000095367432,5.480000019073486,5.489999771118164,2750870.0,5.489999771118164
2012-02-10,5.679999828338623,5.440000057220459,5.460000038146973,5.610000133514404,3952842.0,5.610000133514404
2012-02-13,5.889999866485596,5.5,5.550000190734863,5.889999866485596,8169242.0,5.889999866485596
2012-02-14,6.179999828338623,5.800000190734863,5.900000095367432,6.170000076293945,8659484.0,6.170000076293945
2012-02-15,6.239999771118164,6.039999961853027,6.099999904632568,6.139999866485596,7089731.0,6.139999866485596
2012-02-16,6.159999847412109,5.840000152587891,6.099999904632568,5.929999828338623,5943913.0,5.929999828338623
2012-02-17,6.050000190734863,5.800000190734863,5.900000095367432,6.03000020980835,3702025.0,6.03000020980835
2012-02-20,6.150000095367432,5.900000095367432,6.110000133514404,5.920000076293945,2659312.0,5.920000076293945
2012-02-21,5.980000019073486,5.820000171661377,5.900000095367432,5.980000019073486,1949769.0,5.980000019073486
2012-02-22,6.110000133514404,5.909999847412109,5.980000019073486,6.099999904632568,3170622.0,6.099999904632568
2012-02-23,6.119999885559082,5.900000095367432,6.110000133514404,6.03000020980835,3641565.0,6.03000020980835
2012-02-24,6.03000020980835,5.900000095367432,5.980000019073486,6.0,3630884.0,6.0
2012-02-27,6.199999809265137,5.980000019073486,6.0,5.989999771118164,5468475.0,5.989999771118164
2012-02-28,5.96999979019165,5.760000228881836,5.96999979019165,5.840000152587891,5158606.0,5.840000152587891
2012-02-29,5.949999809265137,5.800000190734863,5.860000133514404,5.829999923706055,2703374.0,5.829999923706055
2012-03-01,5.829999923706055,5.699999809265137,5.829999923706055,5.760000228881836,3030969.0,5.760000228881836
2012-03-02,5.869999885559082,5.760000228881836,5.769999980926514,5.860000133514404,1975401.0,5.860000133514404
2012-03-05,6.039999961853027,5.840000152587891,5.849999904632568,5.960000038146973,3951541.0,5.960000038146973
2012-03-06,5.960000038146973,5.769999980926514,5.960000038146973,5.78000020980835,2714123.0,5.78000020980835
2012-03-07,5.739999771118164,5.590000152587891,5.739999771118164,5.659999847412109,4193538.0,5.659999847412109
2012-03-08,5.760000228881836,5.619999885559082,5.619999885559082,5.699999809265137,4541907.0,5.699999809265137
2012-03-09,5.880000114440918,5.630000114440918,5.690000057220459,5.849999904632568,5327494.0,5.849999904632568
2012-03-12,5.849999904632568,5.710000038146973,5.849999904632568,5.760000228881836,4522211.0,5.760000228881836
2012-03-13,5.829999923706055,5.730000019073486,5.769999980926514,5.789999961853027,3269763.0,5.789999961853027
2012-03-14,5.909999847412109,5.5,5.800000190734863,5.510000228881836,8372965.0,5.510000228881836
2012-03-15,5.5,5.230000019073486,5.5,5.230000019073486,5115762.0,5.230000019073486
2012-03-16,5.320000171661377,5.170000076293945,5.190000057220459,5.289999961853027,2925541.0,5.289999961853027
2012-03-19,5.400000095367432,5.21999979019165,5.289999961853027,5.360000133514404,3608741.0,5.360000133514404
2012-03-20,5.380000114440918,5.210000038146973,5.329999923706055,5.269999980926514,2481097.0,5.269999980926514
2012-03-21,5.340000152587891,5.110000133514404,5.289999961853027,5.190000057220459,2671981.0,5.190000057220459
2012-03-22,5.289999961853027,5.039999961853027,5.190000057220459,5.28000020980835,3985521.0,5.28000020980835
2012-03-23,5.349999904632568,5.130000114440918,5.199999809265137,5.210000038146973,2941460.0,5.210000038146973
2012-03-26,5.340000152587891,5.210000038146973,5.21999979019165,5.25,1716312.0,5.25
2012-03-27,5.420000076293945,5.230000019073486,5.28000020980835,5.349999904632568,3205567.0,5.349999904632568
2012-03-28,5.360000133514404,5.079999923706055,5.360000133514404,5.079999923706055,3040898.0,5.079999923706055
2012-03-29,5.079999923706055,4.849999904632568,5.0,4.889999866485596,1855220.0,4.889999866485596
2012-03-30,4.989999771118164,4.829999923706055,4.869999885559082,4.949999809265137,1455701.0,4.949999809265137
2012-04-05,5.079999923706055,4.849999904632568,4.929999828338623,5.03000020980835,1887042.0,5.03000020980835
2012-04-06,5.099999904632568,4.989999771118164,5.099999904632568,5.099999904632568,1758144.0,5.099999904632568
2012-04-09,5.269999980926514,5.0,5.079999923706055,5.110000133514404,2361609.0,5.110000133514404
2012-04-10,5.369999885559082,5.079999923706055,5.099999904632568,5.369999885559082,4100348.0,5.369999885559082
2012-04-11,5.639999866485596,5.369999885559082,5.389999866485596,5.639999866485596,4196917.0,5.639999866485596
2012-04-12,5.849999904632568,5.519999980926514,5.849999904632568,5.619999885559082,4809861.0,5.619999885559082
2012-04-13,5.900000095367432,5.519999980926514,5.630000114440918,5.869999885559082,7460960.0,5.869999885559082
2012-04-16,5.929999828338623,5.690000057220459,5.769999980926514,5.800000190734863,3479015.0,5.800000190734863
2012-04-17,5.809999942779541,5.610000133514404,5.800000190734863,5.639999866485596,2990990.0,5.639999866485596
2012-04-18,5.849999904632568,5.610000133514404,5.650000095367432,5.809999942779541,2877183.0,5.809999942779541
2012-04-19,6.099999904632568,5.789999961853027,5.800000190734863,6.099999904632568,6934390.0,6.099999904632568
2012-04-20,6.099999904632568,5.960000038146973,6.090000152587891,6.010000228881836,4790764.0,6.010000228881836
2012-04-23,6.010000228881836,5.710000038146973,5.980000019073486,5.710000038146973,5308783.0,5.710000038146973
2012-04-24,5.650000095367432,5.420000076293945,5.519999980926514,5.480000019073486,3717646.0,5.480000019073486
2012-04-25,5.650000095367432,5.400000095367432,5.480000019073486,5.579999923706055,3120611.0,5.579999923706055
2012-04-26,5.599999904632568,5.300000190734863,5.579999923706055,5.300000190734863,4374572.0,5.300000190734863
2012-04-27,5.309999942779541,5.099999904632568,5.21999979019165,5.239999771118164,3606170.0,5.239999771118164
2012-05-02,5.199999809265137,4.980000019073486,5.199999809265137,5.019999980926514,5038038.0,5.019999980926514
2012-05-03,5.010000228881836,4.769999980926514,5.0,4.769999980926514,5444889.0,4.769999980926514
2012-05-04,5.010000228881836,4.760000228881836,4.769999980926514,5.010000228881836,4307511.0,5.010000228881836
2012-05-07,5.21999979019165,5.0,5.079999923706055,5.150000095367432,3334215.0,5.150000095367432
2012-05-08,5.239999771118164,5.110000133514404,5.179999828338623,5.179999828338623,2198668.0,5.179999828338623
2012-05-09,5.199999809265137,5.090000152587891,5.199999809265137,5.170000076293945,1649832.0,5.170000076293945
2012-05-10,5.429999828338623,5.159999847412109,5.179999828338623,5.420000076293945,4165214.0,5.420000076293945
2012-05-11,5.5,5.320000171661377,5.400000095367432,5.360000133514404,2101476.0,5.360000133514404
2012-05-14,5.389999866485596,5.090000152587891,5.369999885559082,5.099999904632568,5132417.0,5.099999904632568
2012-05-15,5.340000152587891,4.940000057220459,5.03000020980835,5.28000020980835,3411805.0,5.28000020980835
2012-05-16,5.28000020980835,5.28000020980835,5.28000020980835,5.28000020980835,0.0,5.28000020980835
2012-05-17,5.28000020980835,5.070000171661377,5.110000133514404,5.210000038146973,2517776.0,5.210000038146973
2012-05-18,5.25,5.159999847412109,5.199999809265137,5.199999809265137,1448280.0,5.199999809265137
2012-05-21,5.179999828338623,4.949999809265137,5.179999828338623,5.070000171661377,1871052.0,5.070000171661377
2012-05-22,5.260000228881836,5.099999904632568,5.099999904632568,5.150000095367432,1380226.0,5.150000095367432
2012-05-23,5.21999979019165,5.079999923706055,5.150000095367432,5.170000076293945,1429235.0,5.170000076293945
2012-05-24,5.170000076293945,5.170000076293945,5.170000076293945,5.170000076293945,0.0,5.170000076293945
2012-05-25,5.170000076293945,5.170000076293945,5.170000076293945,5.170000076293945,0.0,5.170000076293945
2012-05-28,5.429999828338623,5.210000038146973,5.289999961853027,5.429999828338623,5628663.0,5.429999828338623
2012-05-29,5.579999923706055,5.389999866485596,5.510000228881836,5.440000057220459,3835949.0,5.440000057220459
2012-05-30,5.639999866485596,5.369999885559082,5.429999828338623,5.599999904632568,2844426.0,5.599999904632568
2012-05-31,5.639999866485596,5.460000038146973,5.610000133514404,5.480000019073486,1972630.0,5.480000019073486
2012-06-01,5.53000020980835,5.420000076293945,5.460000038146973,5.5,1753353.0,5.5
2012-06-04,5.429999828338623,5.230000019073486,5.389999866485596,5.260000228881836,1739720.0,5.260000228881836
2012-06-05,5.289999961853027,5.159999847412109,5.159999847412109,5.21999979019165,760700.0,5.21999979019165
2012-06-06,5.300000190734863,5.199999809265137,5.239999771118164,5.210000038146973,859954.0,5.210000038146973
2012-06-07,5.46999979019165,5.260000228881836,5.260000228881836,5.46999979019165,5717025.0,5.46999979019165
2012-06-08,5.679999828338623,5.380000114440918,5.389999866485596,5.579999923706055,4937990.0,5.579999923706055
2012-06-11,5.599999904632568,5.449999809265137,5.590000152587891,5.559999942779541,2514784.0,5.559999942779541
2012-06-12,5.579999923706055,5.440000057220459,5.519999980926514,5.550000190734863,1868833.0,5.550000190734863
2012-06-13,5.659999847412109,5.480000019073486,5.539999961853027,5.599999904632568,3227604.0,5.599999904632568
2012-06-14,5.630000114440918,5.480000019073486,5.630000114440918,5.480000019073486,2188157.0,5.480000019073486
2012-06-15,5.75,5.480000019073486,5.510000228881836,5.75,7775875.0,5.75
2012-06-18,5.840000152587891,5.679999828338623,5.820000171661377,5.760000228881836,6245942.0,5.760000228881836
2012-06-19,5.760000228881836,5.630000114440918,5.75,5.679999828338623,3072598.0,5.679999828338623
2012-06-20,5.730000019073486,5.650000095367432,5.679999828338623,5.699999809265137,1697477.0,5.699999809265137
2012-06-21,5.710000038146973,5.449999809265137,5.699999809265137,5.559999942779541,1862778.0,5.559999942779541
2012-06-25,5.550000190734863,5.28000020980835,5.550000190734863,5.28000020980835,1654105.0,5.28000020980835
2012-06-26,5.420000076293945,5.28000020980835,5.28000020980835,5.329999923706055,1476841.0,5.329999923706055
2012-06-27,5.53000020980835,5.25,5.269999980926514,5.360000133514404,1276340.0,5.360000133514404
2012-06-28,5.429999828338623,5.300000190734863,5.329999923706055,5.349999904632568,1517629.0,5.349999904632568
2012-06-29,5.449999809265137,5.309999942779541,5.329999923706055,5.440000057220459,1021920.0,5.440000057220459
2012-07-02,5.699999809265137,5.460000038146973,5.460000038146973,5.579999923706055,2452898.0,5.579999923706055
2012-07-03,5.679999828338623,5.53000020980835,5.559999942779541,5.670000076293945,2466607.0,5.670000076293945
2012-07-04,5.730000019073486,5.449999809265137,5.670000076293945,5.570000171661377,2268709.0,5.570000171661377
2012-07-05,5.570000171661377,5.360000133514404,5.519999980926514,5.420000076293945,1870299.0,5.420000076293945
2012-07-06,5.610000133514404,5.360000133514404,5.480000019073486,5.599999904632568,1438870.0,5.599999904632568
2012-07-09,5.659999847412109,5.429999828338623,5.550000190734863,5.440000057220459,2355725.0,5.440000057220459
2012-07-10,5.480000019073486,5.289999961853027,5.420000076293945,5.309999942779541,1568764.0,5.309999942779541
2012-07-11,5.400000095367432,5.179999828338623,5.309999942779541,5.269999980926514,2225389.0,5.269999980926514
2012-07-12,5.429999828338623,5.190000057220459,5.289999961853027,5.340000152587891,1650925.0,5.340000152587891
2012-07-13,5.389999866485596,5.210000038146973,5.340000152587891,5.25,1449310.0,5.25
2012-07-16,5.269999980926514,5.050000190734863,5.269999980926514,5.239999771118164,2402325.0,5.239999771118164
2012-07-17,5.21999979019165,5.110000133514404,5.210000038146973,5.190000057220459,855443.0,5.190000057220459
2012-07-18,5.260000228881836,5.130000114440918,5.170000076293945,5.199999809265137,1057086.0,5.199999809265137
2012-07-19,5.320000171661377,5.139999866485596,5.230000019073486,5.230000019073486,1958413.0,5.230000019073486
2012-07-20,5.489999771118164,5.230000019073486,5.230000019073486,5.420000076293945,4460023.0,5.420000076293945
2012-07-23,5.409999847412109,5.269999980926514,5.329999923706055,5.269999980926514,1599440.0,5.269999980926514
2012-07-24,5.309999942779541,5.210000038146973,5.21999979019165,5.260000228881836,1161890.0,5.260000228881836
2012-07-25,5.28000020980835,5.210000038146973,5.260000228881836,5.239999771118164,920514.0,5.239999771118164
2012-07-26,5.300000190734863,5.170000076293945,5.28000020980835,5.179999828338623,1158290.0,5.179999828338623
2012-07-27,5.25,5.150000095367432,5.21999979019165,5.159999847412109,835350.0,5.159999847412109
2012-07-30,4.900000095367432,4.900000095367432,4.900000095367432,4.900000095367432,331500.0,4.900000095367432
2012-07-31,4.659999847412109,4.659999847412109,4.659999847412109,4.659999847412109,135900.0,4.659999847412109
2012-08-01,4.559999942779541,4.429999828338623,4.460000038146973,4.429999828338623,5601675.0,4.429999828338623
2012-08-02,4.440000057220459,4.210000038146973,4.300000190734863,4.210000038146973,5197219.0,4.210000038146973
2012-08-03,4.21999979019165,4.0,4.210000038146973,4.130000114440918,6768349.0,4.130000114440918
2012-08-06,4.340000152587891,4.099999904632568,4.099999904632568,4.340000152587891,4769878.0,4.340000152587891
2012-08-07,4.349999904632568,4.260000228881836,4.320000171661377,4.300000190734863,3256422.0,4.300000190734863
2012-08-08,4.340000152587891,4.21999979019165,4.340000152587891,4.25,2414169.0,4.25
2012-08-09,4.460000038146973,4.199999809265137,4.239999771118164,4.369999885559082,4000211.0,4.369999885559082
2012-08-10,4.400000095367432,4.269999980926514,4.369999885559082,4.28000020980835,2288669.0,4.28000020980835
2012-08-13,4.480000019073486,4.260000228881836,4.28000020980835,4.369999885559082,4011263.0,4.369999885559082
2012-08-14,4.400000095367432,4.28000020980835,4.360000133514404,4.380000114440918,2258597.0,4.380000114440918
2012-08-15,4.460000038146973,4.340000152587891,4.349999904632568,4.360000133514404,3704809.0,4.360000133514404
2012-08-16,4.460000038146973,4.340000152587891,4.349999904632568,4.389999866485596,2024180.0,4.389999866485596
2012-08-17,4.559999942779541,4.360000133514404,4.409999847412109,4.489999771118164,2854964.0,4.489999771118164
2012-08-20,4.710000038146973,4.550000190734863,4.550000190734863,4.710000038146973,13371633.0,4.710000038146973
2012-08-21,4.949999809265137,4.949999809265137,4.949999809265137,4.949999809265137,2417276.0,4.949999809265137
2012-08-22,5.199999809265137,5.050000190734863,5.199999809265137,5.199999809265137,7111877.0,5.199999809265137
2012-08-23,5.199999809265137,5.199999809265137,5.199999809265137,5.199999809265137,0.0,5.199999809265137
2012-08-24,5.199999809265137,5.199999809265137,5.199999809265137,5.199999809265137,0.0,5.199999809265137
2012-08-27,5.199999809265137,5.199999809265137,5.199999809265137,5.199999809265137,0.0,5.199999809265137
2012-08-28,5.429999828338623,4.800000190734863,5.210000038146973,5.090000152587891,23045330.0,5.090000152587891
2012-08-29,5.170000076293945,4.849999904632568,4.920000076293945,4.869999885559082,6964440.0,4.869999885559082
2012-08-30,4.920000076293945,4.550000190734863,4.820000171661377,4.659999847412109,6737905.0,4.659999847412109
2012-08-31,5.070000171661377,4.679999828338623,4.679999828338623,4.889999866485596,6832845.0,4.889999866485596
2012-09-03,4.929999828338623,4.789999961853027,4.809999942779541,4.889999866485596,3964842.0,4.889999866485596
2012-09-04,5.159999847412109,4.809999942779541,4.860000133514404,5.039999961853027,4766075.0,5.039999961853027
2012-09-05,5.199999809265137,4.909999847412109,5.0,5.119999885559082,4250260.0,5.119999885559082
2012-09-06,5.630000114440918,5.070000171661377,5.070000171661377,5.599999904632568,7662526.0,5.599999904632568
2012-09-07,5.769999980926514,5.5,5.510000228881836,5.630000114440918,8497036.0,5.630000114440918
2012-09-10,6.190000057220459,5.510000228881836,5.630000114440918,6.019999980926514,10829139.0,6.019999980926514
2012-09-11,6.179999828338623,5.880000114440918,6.03000020980835,5.909999847412109,6512572.0,5.909999847412109
2012-09-12,6.159999847412109,5.880000114440918,5.949999809265137,6.059999942779541,3855030.0,6.059999942779541
2012-09-13,6.199999809265137,6.0,6.059999942779541,6.099999904632568,3233102.0,6.099999904632568
2012-09-14,6.260000228881836,5.880000114440918,6.260000228881836,5.889999866485596,3960448.0,5.889999866485596
2012-09-17,5.980000019073486,5.75,5.920000076293945,5.78000020980835,2814011.0,5.78000020980835
2012-09-18,5.929999828338623,5.760000228881836,5.789999961853027,5.900000095367432,1844411.0,5.900000095367432
2012-09-19,6.0,5.809999942779541,5.949999809265137,5.980000019073486,1957864.0,5.980000019073486
2012-09-20,6.199999809265137,5.860000133514404,6.010000228881836,6.010000228881836,3187049.0,6.010000228881836
2012-09-21,6.059999942779541,5.619999885559082,6.059999942779541,5.789999961853027,3578960.0,5.789999961853027
2012-09-24,5.860000133514404,5.670000076293945,5.849999904632568,5.829999923706055,1360619.0,5.829999923706055
2012-09-25,5.889999866485596,5.739999771118164,5.800000190734863,5.760000228881836,869924.0,5.760000228881836
2012-09-26,5.849999904632568,5.670000076293945,5.710000038146973,5.679999828338623,1957936.0,5.679999828338623
2012-09-27,6.0,5.510000228881836,5.610000133514404,5.909999847412109,5804376.0,5.909999847412109
2012-09-28,6.059999942779541,5.820000171661377,5.909999847412109,6.03000020980835,4492043.0,6.03000020980835
2012-10-08,6.179999828338623,5.960000038146973,6.019999980926514,6.150000095367432,4526840.0,6.150000095367432
2012-10-09,6.539999961853027,6.139999866485596,6.150000095367432,6.340000152587891,5582141.0,6.340000152587891
2012-10-10,6.489999771118164,6.260000228881836,6.340000152587891,6.46999979019165,3577375.0,6.46999979019165
2012-10-11,6.5,6.269999980926514,6.5,6.300000190734863,4000959.0,6.300000190734863
2012-10-12,6.480000019073486,6.230000019073486,6.309999942779541,6.380000114440918,3650097.0,6.380000114440918
2012-10-15,6.869999885559082,6.320000171661377,6.389999866485596,6.489999771118164,4142472.0,6.489999771118164
2012-10-16,6.579999923706055,6.239999771118164,6.550000190734863,6.269999980926514,3408205.0,6.269999980926514
2012-10-17,6.380000114440918,6.170000076293945,6.269999980926514,6.269999980926514,2479167.0,6.269999980926514
2012-10-18,6.349999904632568,6.210000038146973,6.269999980926514,6.300000190734863,2165611.0,6.300000190734863
2012-10-19,6.360000133514404,6.25,6.300000190734863,6.28000020980835,1012711.0,6.28000020980835
2012-10-22,6.5,6.159999847412109,6.28000020980835,6.480000019073486,3328589.0,6.480000019073486
2012-10-23,6.769999980926514,6.409999847412109,6.489999771118164,6.619999885559082,5376989.0,6.619999885559082
2012-10-24,6.980000019073486,6.519999980926514,6.599999904632568,6.940000057220459,8385916.0,6.940000057220459
2012-10-25,6.929999828338623,6.489999771118164,6.909999847412109,6.519999980926514,5285149.0,6.519999980926514
2012-10-26,6.849999904632568,6.5,6.519999980926514,6.610000133514404,4310970.0,6.610000133514404
2012-10-29,6.960000038146973,6.519999980926514,6.559999942779541,6.920000076293945,6050097.0,6.920000076293945
2012-10-30,7.050000190734863,6.679999828338623,6.920000076293945,6.78000020980835,5120518.0,6.78000020980835
2012-10-31,6.860000133514404,6.610000133514404,6.710000038146973,6.760000228881836,2376446.0,6.760000228881836
2012-11-01,7.019999980926514,6.760000228881836,6.760000228881836,6.880000114440918,3250840.0,6.880000114440918
2012-11-02,7.0,6.820000171661377,6.880000114440918,6.949999809265137,2051773.0,6.949999809265137
2012-11-05,7.039999961853027,6.809999942779541,7.0,6.809999942779541,2275856.0,6.809999942779541
2012-11-06,6.800000190734863,6.449999809265137,6.789999961853027,6.610000133514404,4251949.0,6.610000133514404
2012-11-07,6.670000076293945,6.5,6.610000133514404,6.610000133514404,2325407.0,6.610000133514404
2012-11-08,6.639999866485596,6.150000095367432,6.570000171661377,6.360000133514404,5308608.0,6.360000133514404
2012-11-09,6.369999885559082,6.190000057220459,6.360000133514404,6.260000228881836,2097900.0,6.260000228881836
2012-11-12,6.460000038146973,6.230000019073486,6.28000020980835,6.369999885559082,1885269.0,6.369999885559082
2012-11-13,6.46999979019165,6.269999980926514,6.460000038146973,6.349999904632568,1499320.0,6.349999904632568
2012-11-14,6.380000114440918,6.179999828338623,6.380000114440918,6.309999942779541,1159483.0,6.309999942779541
2012-11-15,6.300000190734863,5.800000190734863,6.28000020980835,6.050000190734863,1554050.0,6.050000190734863
2012-11-16,6.139999866485596,5.449999809265137,5.960000038146973,5.829999923706055,7681179.0,5.829999923706055
2012-11-19,6.400000095367432,5.71999979019165,5.71999979019165,6.25,6619510.0,6.25
2012-11-20,6.800000190734863,6.210000038146973,6.300000190734863,6.409999847412109,5640830.0,6.409999847412109
2012-11-21,6.429999828338623,6.159999847412109,6.349999904632568,6.380000114440918,3135300.0,6.380000114440918
2012-11-22,6.369999885559082,6.230000019073486,6.369999885559082,6.320000171661377,1563519.0,6.320000171661377
2012-11-23,6.389999866485596,6.210000038146973,6.320000171661377,6.289999961853027,2501801.0,6.289999961853027
2012-11-26,6.340000152587891,6.159999847412109,6.21999979019165,6.25,4221400.0,6.25
2012-11-27,6.340000152587891,6.050000190734863,6.269999980926514,6.179999828338623,3773115.0,6.179999828338623
2012-11-28,6.190000057220459,5.800000190734863,6.179999828338623,6.010000228881836,6071309.0,6.010000228881836
2012-11-29,5.989999771118164,5.510000228881836,5.989999771118164,5.730000019073486,2266638.0,5.730000019073486
2012-11-30,5.710000038146973,5.380000114440918,5.590000152587891,5.389999866485596,3506716.0,5.389999866485596
2012-12-03,5.46999979019165,5.25,5.389999866485596,5.369999885559082,2436754.0,5.369999885559082
2012-12-04,5.429999828338623,5.260000228881836,5.369999885559082,5.369999885559082,1468171.0,5.369999885559082
2012-12-05,5.679999828338623,5.380000114440918,5.380000114440918,5.599999904632568,2111868.0,5.599999904632568
2012-12-06,5.699999809265137,5.46999979019165,5.599999904632568,5.579999923706055,1713716.0,5.579999923706055
2012-12-07,5.71999979019165,5.5,5.5,5.670000076293945,1518072.0,5.670000076293945
2012-12-10,5.929999828338623,5.690000057220459,5.690000057220459,5.769999980926514,2416741.0,5.769999980926514
2012-12-11,6.150000095367432,5.710000038146973,5.730000019073486,5.960000038146973,4461983.0,5.960000038146973
2012-12-12,6.019999980926514,5.809999942779541,6.0,5.880000114440918,1354151.0,5.880000114440918
2012-12-13,5.96999979019165,5.769999980926514,5.809999942779541,5.800000190734863,1483200.0,5.800000190734863
2012-12-14,6.090000152587891,5.849999904632568,5.880000114440918,6.03000020980835,2644954.0,6.03000020980835
2012-12-17,6.25,5.949999809265137,6.019999980926514,6.050000190734863,1981017.0,6.050000190734863
2012-12-18,6.150000095367432,5.980000019073486,6.050000190734863,6.070000171661377,1569200.0,6.070000171661377
2012-12-19,6.099999904632568,6.010000228881836,6.070000171661377,6.079999923706055,792792.0,6.079999923706055
2012-12-20,6.090000152587891,5.960000038146973,6.090000152587891,6.010000228881836,1739730.0,6.010000228881836
2012-12-21,6.050000190734863,5.860000133514404,5.980000019073486,6.019999980926514,1389338.0,6.019999980926514
2012-12-24,6.039999961853027,5.849999904632568,5.909999847412109,5.929999828338623,1701153.0,5.929999828338623
2012-12-25,6.03000020980835,5.860000133514404,5.900000095367432,6.010000228881836,2470458.0,6.010000228881836
2012-12-26,6.179999828338623,6.010000228881836,6.010000228881836,6.130000114440918,1949793.0,6.130000114440918
2012-12-27,6.46999979019165,6.0,6.099999904632568,6.380000114440918,6245994.0,6.380000114440918
2012-12-28,6.420000076293945,6.28000020980835,6.320000171661377,6.400000095367432,2458410.0,6.400000095367432
2012-12-31,6.460000038146973,6.199999809265137,6.420000076293945,6.309999942779541,3164044.0,6.309999942779541
2013-01-04,6.400000095367432,6.190000057220459,6.320000171661377,6.300000190734863,3356693.0,6.300000190734863
2013-01-07,6.389999866485596,6.230000019073486,6.28000020980835,6.289999961853027,1936675.0,6.289999961853027
2013-01-08,6.329999923706055,6.230000019073486,6.300000190734863,6.300000190734863,3101849.0,6.300000190734863
2013-01-09,6.329999923706055,6.230000019073486,6.309999942779541,6.309999942779541,2306512.0,6.309999942779541
2013-01-10,6.5,6.260000228881836,6.309999942779541,6.449999809265137,4378756.0,6.449999809265137
2013-01-11,6.550000190734863,6.230000019073486,6.489999771118164,6.239999771118164,2613067.0,6.239999771118164
2013-01-14,6.349999904632568,6.130000114440918,6.239999771118164,6.340000152587891,3049805.0,6.340000152587891
2013-01-15,6.449999809265137,6.239999771118164,6.340000152587891,6.440000057220459,3899063.0,6.440000057220459
2013-01-16,6.670000076293945,6.380000114440918,6.440000057220459,6.559999942779541,3771924.0,6.559999942779541
2013-01-17,6.659999847412109,6.380000114440918,6.599999904632568,6.449999809265137,2609130.0,6.449999809265137
2013-01-18,6.550000190734863,6.400000095367432,6.449999809265137,6.480000019073486,2580786.0,6.480000019073486
2013-01-21,6.699999809265137,6.440000057220459,6.480000019073486,6.599999904632568,4040225.0,6.599999904632568
2013-01-22,6.71999979019165,6.539999961853027,6.599999904632568,6.650000095367432,3695964.0,6.650000095367432
2013-01-23,6.670000076293945,6.460000038146973,6.579999923706055,6.53000020980835,2081720.0,6.53000020980835
2013-01-24,6.730000019073486,6.380000114440918,6.480000019073486,6.380000114440918,3284005.0,6.380000114440918
2013-01-25,6.449999809265137,6.260000228881836,6.349999904632568,6.329999923706055,1340338.0,6.329999923706055
2013-01-28,6.429999828338623,6.300000190734863,6.349999904632568,6.400000095367432,1817724.0,6.400000095367432
2013-01-29,6.5,6.369999885559082,6.380000114440918,6.400000095367432,2022134.0,6.400000095367432
2013-01-30,6.449999809265137,6.269999980926514,6.389999866485596,6.289999961853027,2359853.0,6.289999961853027
2013-01-31,6.329999923706055,6.210000038146973,6.320000171661377,6.300000190734863,2558168.0,6.300000190734863
2013-02-01,6.369999885559082,6.260000228881836,6.260000228881836,6.329999923706055,1614170.0,6.329999923706055
2013-02-04,6.449999809265137,6.210000038146973,6.349999904632568,6.239999771118164,1948384.0,6.239999771118164
2013-02-05,6.320000171661377,6.139999866485596,6.210000038146973,6.289999961853027,1388873.0,6.289999961853027
2013-02-06,6.309999942779541,6.239999771118164,6.25,6.269999980926514,1039870.0,6.269999980926514
2013-02-07,6.380000114440918,6.190000057220459,6.199999809265137,6.380000114440918,1002090.0,6.380000114440918
2013-02-08,6.699999809265137,6.309999942779541,6.309999942779541,6.559999942779541,3275425.0,6.559999942779541
2013-02-18,6.650000095367432,6.480000019073486,6.599999904632568,6.539999961853027,2138869.0,6.539999961853027
2013-02-19,6.579999923706055,6.449999809265137,6.519999980926514,6.5,1270426.0,6.5
2013-02-20,6.539999961853027,6.449999809265137,6.46999979019165,6.5,1040335.0,6.5
2013-02-21,6.53000020980835,6.269999980926514,6.510000228881836,6.269999980926514,1611801.0,6.269999980926514
2013-02-22,6.360000133514404,6.110000133514404,6.269999980926514,6.130000114440918,1622131.0,6.130000114440918
2013-02-25,6.309999942779541,6.110000133514404,6.110000133514404,6.239999771118164,1870301.0,6.239999771118164
2013-02-26,6.300000190734863,6.179999828338623,6.239999771118164,6.230000019073486,1523384.0,6.230000019073486
2013-02-27,6.260000228881836,6.159999847412109,6.25,6.199999809265137,1052176.0,6.199999809265137
2013-02-28,6.300000190734863,6.190000057220459,6.21999979019165,6.260000228881836,1016502.0,6.260000228881836
2013-03-01,6.289999961853027,6.190000057220459,6.289999961853027,6.199999809265137,1392133.0,6.199999809265137
2013-03-04,6.179999828338623,5.880000114440918,6.179999828338623,5.900000095367432,2381106.0,5.900000095367432
2013-03-05,5.96999979019165,5.78000020980835,5.949999809265137,5.880000114440918,2770460.0,5.880000114440918
2013-03-06,6.070000171661377,5.849999904632568,5.869999885559082,5.980000019073486,3537210.0,5.980000019073486
2013-03-07,6.0,5.78000020980835,5.980000019073486,5.820000171661377,2737272.0,5.820000171661377
2013-03-08,5.920000076293945,5.78000020980835,5.869999885559082,5.900000095367432,1562231.0,5.900000095367432
2013-03-11,5.96999979019165,5.820000171661377,5.849999904632568,5.849999904632568,1987199.0,5.849999904632568
2013-03-12,5.900000095367432,5.610000133514404,5.829999923706055,5.679999828338623,2321832.0,5.679999828338623
2013-03-13,5.679999828338623,5.599999904632568,5.650000095367432,5.610000133514404,1649075.0,5.610000133514404
2013-03-14,5.670000076293945,5.550000190734863,5.610000133514404,5.590000152587891,1216120.0,5.590000152587891
2013-03-15,5.639999866485596,5.53000020980835,5.579999923706055,5.590000152587891,1634977.0,5.590000152587891
2013-03-18,5.590000152587891,5.420000076293945,5.590000152587891,5.460000038146973,1235099.0,5.460000038146973
2013-03-19,5.53000020980835,5.289999961853027,5.460000038146973,5.349999904632568,2529018.0,5.349999904632568
2013-03-20,5.480000019073486,5.309999942779541,5.349999904632568,5.480000019073486,2847489.0,5.480000019073486
2013-03-21,5.599999904632568,5.420000076293945,5.480000019073486,5.590000152587891,1936517.0,5.590000152587891
2013-03-22,5.96999979019165,5.510000228881836,5.610000133514404,5.889999866485596,5348240.0,5.889999866485596
2013-03-25,5.900000095367432,5.78000020980835,5.800000190734863,5.820000171661377,1888313.0,5.820000171661377
2013-03-26,6.150000095367432,5.829999923706055,5.849999904632568,6.010000228881836,4655522.0,6.010000228881836
2013-03-27,6.25,5.949999809265137,5.949999809265137,6.070000171661377,4575562.0,6.070000171661377
2013-03-28,6.070000171661377,5.909999847412109,6.039999961853027,6.059999942779541,2333997.0,6.059999942779541
2013-03-29,6.090000152587891,5.960000038146973,6.0,6.059999942779541,1198820.0,6.059999942779541
2013-04-01,6.28000020980835,6.050000190734863,6.050000190734863,6.199999809265137,2186661.0,6.199999809265137
2013-04-02,6.25,5.929999828338623,6.199999809265137,6.03000020980835,1814704.0,6.03000020980835
2013-04-03,6.03000020980835,5.829999923706055,6.03000020980835,5.920000076293945,1155087.0,5.920000076293945
2013-04-08,6.130000114440918,5.699999809265137,5.869999885559082,6.099999904632568,1560429.0,6.099999904632568
2013-04-09,6.210000038146973,6.079999923706055,6.099999904632568,6.090000152587891,1165223.0,6.090000152587891
2013-04-10,6.110000133514404,5.929999828338623,6.110000133514404,6.079999923706055,934501.0,6.079999923706055
2013-04-11,6.099999904632568,5.989999771118164,6.099999904632568,5.989999771118164,697300.0,5.989999771118164
2013-04-12,6.039999961853027,5.900000095367432,5.96999979019165,5.940000057220459,1043116.0,5.940000057220459
2013-04-15,6.03000020980835,5.889999866485596,5.900000095367432,5.920000076293945,813920.0,5.920000076293945
2013-04-16,5.980000019073486,5.860000133514404,5.980000019073486,5.96999979019165,522552.0,5.96999979019165
2013-04-17,6.25,5.929999828338623,5.949999809265137,6.25,2024707.0,6.25
2013-04-18,6.230000019073486,6.139999866485596,6.210000038146973,6.150000095367432,1076046.0,6.150000095367432
2013-04-19,6.25,6.099999904632568,6.099999904632568,6.179999828338623,1496739.0,6.179999828338623
2013-04-22,6.389999866485596,6.130000114440918,6.139999866485596,6.21999979019165,1547750.0,6.21999979019165
2013-04-23,6.230000019073486,5.900000095367432,6.190000057220459,6.010000228881836,1000441.0,6.010000228881836
2013-04-24,6.130000114440918,5.96999979019165,6.019999980926514,6.059999942779541,1085788.0,6.059999942779541
2013-04-25,6.099999904632568,5.949999809265137,6.059999942779541,5.949999809265137,1074801.0,5.949999809265137
2013-04-26,6.050000190734863,5.75,6.050000190734863,5.760000228881836,1309357.0,5.760000228881836
2013-05-02,5.920000076293945,5.699999809265137,5.75,5.809999942779541,1423167.0,5.809999942779541
2013-05-03,6.110000133514404,5.769999980926514,5.920000076293945,5.980000019073486,1248129.0,5.980000019073486
2013-05-06,6.019999980926514,5.840000152587891,5.989999771118164,5.940000057220459,1804047.0,5.940000057220459
2013-05-07,5.929999828338623,5.829999923706055,5.929999828338623,5.909999847412109,1384357.0,5.909999847412109
2013-05-08,5.929999828338623,5.769999980926514,5.929999828338623,5.829999923706055,3762360.0,5.829999923706055
2013-05-09,5.869999885559082,5.760000228881836,5.869999885559082,5.829999923706055,1653979.0,5.829999923706055
2013-05-10,5.849999904632568,5.71999979019165,5.809999942779541,5.78000020980835,1218352.0,5.78000020980835
2013-05-13,5.820000171661377,5.679999828338623,5.789999961853027,5.699999809265137,1639903.0,5.699999809265137
2013-05-14,5.710000038146973,5.619999885559082,5.710000038146973,5.679999828338623,867766.0,5.679999828338623
2013-05-15,5.739999771118164,5.610000133514404,5.670000076293945,5.699999809265137,1461636.0,5.699999809265137
2013-05-16,5.699999809265137,5.599999904632568,5.699999809265137,5.650000095367432,2280580.0,5.650000095367432
2013-05-17,5.670000076293945,5.5,5.659999847412109,5.670000076293945,2491804.0,5.670000076293945
2013-05-20,5.840000152587891,5.619999885559082,5.690000057220459,5.809999942779541,3308800.0,5.809999942779541
2013-05-21,5.809999942779541,5.71999979019165,5.809999942779541,5.769999980926514,2139979.0,5.769999980926514
2013-05-22,5.78000020980835,5.590000152587891,5.78000020980835,5.619999885559082,3536667.0,5.619999885559082
2013-05-23,5.639999866485596,5.539999961853027,5.619999885559082,5.559999942779541,1594227.0,5.559999942779541
2013-05-24,5.760000228881836,5.5,5.610000133514404,5.699999809265137,3275026.0,5.699999809265137
2013-05-27,5.699999809265137,5.559999942779541,5.699999809265137,5.659999847412109,2072396.0,5.659999847412109
2013-05-28,5.699999809265137,5.570000171661377,5.659999847412109,5.650000095367432,1925920.0,5.650000095367432
2013-05-29,5.840000152587891,5.639999866485596,5.690000057220459,5.760000228881836,3024912.0,5.760000228881836
2013-05-30,5.809999942779541,5.710000038146973,5.75,5.769999980926514,1555894.0,5.769999980926514
2013-05-31,5.820000171661377,5.670000076293945,5.769999980926514,5.679999828338623,1487568.0,5.679999828338623
2013-06-03,5.75,5.539999961853027,5.679999828338623,5.570000171661377,2594105.0,5.570000171661377
2013-06-04,5.639999866485596,5.460000038146973,5.53000020980835,5.480000019073486,1686535.0,5.480000019073486
2013-06-05,5.5,5.389999866485596,5.5,5.489999771118164,1968882.0,5.489999771118164
2013-06-06,5.53000020980835,5.429999828338623,5.429999828338623,5.480000019073486,1029500.0,5.480000019073486
2013-06-07,5.519999980926514,5.349999904632568,5.5,5.440000057220459,1098867.0,5.440000057220459
2013-06-13,5.369999885559082,4.909999847412109,5.369999885559082,5.130000114440918,2875336.0,5.130000114440918
2013-06-14,5.110000133514404,5.03000020980835,5.110000133514404,5.079999923706055,1780706.0,5.079999923706055
2013-06-17,5.090000152587891,5.019999980926514,5.070000171661377,5.079999923706055,978236.0,5.079999923706055
2013-06-18,5.400000095367432,5.010000228881836,5.079999923706055,5.269999980926514,3878025.0,5.269999980926514
2013-06-19,5.25,5.099999904632568,5.199999809265137,5.150000095367432,2225016.0,5.150000095367432
2013-06-20,5.099999904632568,4.980000019073486,5.099999904632568,4.980000019073486,1488009.0,4.980000019073486
2013-06-21,4.980000019073486,4.860000133514404,4.920000076293945,4.949999809265137,919901.0,4.949999809265137
2013-06-24,4.900000095367432,4.489999771118164,4.880000114440918,4.550000190734863,1880820.0,4.550000190734863
2013-06-25,4.539999961853027,4.150000095367432,4.510000228881836,4.380000114440918,2107470.0,4.380000114440918
2013-06-26,4.489999771118164,4.320000171661377,4.429999828338623,4.480000019073486,1215454.0,4.480000019073486
2013-06-27,4.510000228881836,4.349999904632568,4.480000019073486,4.349999904632568,1157638.0,4.349999904632568
2013-06-28,4.389999866485596,4.28000020980835,4.329999923706055,4.329999923706055,628233.0,4.329999923706055
2013-07-01,4.380000114440918,4.289999961853027,4.340000152587891,4.380000114440918,939755.0,4.380000114440918
2013-07-02,4.409999847412109,4.28000020980835,4.360000133514404,4.389999866485596,1643739.0,4.389999866485596
2013-07-03,4.380000114440918,4.230000019073486,4.349999904632568,4.28000020980835,845134.0,4.28000020980835
2013-07-04,4.409999847412109,4.25,4.260000228881836,4.389999866485596,1432548.0,4.389999866485596
2013-07-05,4.420000076293945,4.349999904632568,4.409999847412109,4.349999904632568,1539541.0,4.349999904632568
2013-07-08,4.340000152587891,4.0,4.340000152587891,4.090000152587891,2493950.0,4.090000152587891
2013-07-09,4.139999866485596,4.019999980926514,4.090000152587891,4.130000114440918,1842506.0,4.130000114440918
2013-07-10,4.21999979019165,4.079999923706055,4.099999904632568,4.21999979019165,2310461.0,4.21999979019165
2013-07-11,4.449999809265137,4.170000076293945,4.230000019073486,4.349999904632568,2440239.0,4.349999904632568
2013-07-12,4.380000114440918,4.159999847412109,4.349999904632568,4.170000076293945,2551149.0,4.170000076293945
2013-07-15,4.260000228881836,4.170000076293945,4.170000076293945,4.199999809265137,1611389.0,4.199999809265137
2013-07-16,4.260000228881836,4.179999828338623,4.190000057220459,4.260000228881836,1492592.0,4.260000228881836
2013-07-17,4.320000171661377,4.21999979019165,4.269999980926514,4.239999771118164,1595574.0,4.239999771118164
2013-07-18,4.28000020980835,4.170000076293945,4.230000019073486,4.199999809265137,1348854.0,4.199999809265137
2013-07-19,4.429999828338623,4.090000152587891,4.25,4.340000152587891,2858709.0,4.340000152587891
2013-07-22,4.769999980926514,4.489999771118164,4.5,4.769999980926514,11281798.0,4.769999980926514
2013-07-23,5.079999923706055,4.559999942779541,4.809999942779541,5.010000228881836,9003811.0,5.010000228881836
2013-07-24,5.03000020980835,4.75,4.800000190734863,4.900000095367432,5235382.0,4.900000095367432
2013-07-25,4.929999828338623,4.659999847412109,4.920000076293945,4.71999979019165,2549915.0,4.71999979019165
2013-07-26,4.769999980926514,4.559999942779541,4.650000095367432,4.710000038146973,1721408.0,4.710000038146973
2013-07-29,4.909999847412109,4.659999847412109,4.659999847412109,4.710000038146973,2702833.0,4.710000038146973
2013-07-30,4.820000171661377,4.559999942779541,4.679999828338623,4.809999942779541,1965502.0,4.809999942779541
2013-07-31,4.909999847412109,4.739999771118164,4.809999942779541,4.900000095367432,2670224.0,4.900000095367432
2013-08-01,5.0,4.840000152587891,4.849999904632568,4.980000019073486,3168360.0,4.980000019073486
2013-08-02,5.289999961853027,4.889999866485596,4.980000019073486,5.170000076293945,5061473.0,5.170000076293945
2013-08-05,5.170000076293945,5.079999923706055,5.159999847412109,5.119999885559082,2047529.0,5.119999885559082
2013-08-06,5.159999847412109,5.039999961853027,5.119999885559082,5.090000152587891,2299308.0,5.090000152587891
2013-08-07,5.090000152587891,4.920000076293945,5.059999942779541,4.989999771118164,2434953.0,4.989999771118164
2013-08-08,5.03000020980835,4.889999866485596,4.96999979019165,4.909999847412109,1723630.0,4.909999847412109
2013-08-09,4.949999809265137,4.800000190734863,4.889999866485596,4.860000133514404,2203243.0,4.860000133514404
2013-08-12,4.929999828338623,4.829999923706055,4.849999904632568,4.900000095367432,2223478.0,4.900000095367432
2013-08-13,5.179999828338623,4.909999847412109,4.96999979019165,5.159999847412109,3931060.0,5.159999847412109
2013-08-14,5.150000095367432,4.949999809265137,5.119999885559082,5.0,3602462.0,5.0
2013-08-15,4.989999771118164,4.909999847412109,4.960000038146973,4.920000076293945,1685487.0,4.920000076293945
2013-08-16,4.989999771118164,4.699999809265137,4.920000076293945,4.800000190734863,1996136.0,4.800000190734863
2013-08-19,4.820000171661377,4.670000076293945,4.800000190734863,4.800000190734863,1601990.0,4.800000190734863
2013-08-20,4.829999923706055,4.690000057220459,4.789999961853027,4.739999771118164,1388620.0,4.739999771118164
2013-08-21,4.769999980926514,4.679999828338623,4.730000019073486,4.75,970107.0,4.75
2013-08-22,4.789999961853027,4.690000057220459,4.789999961853027,4.710000038146973,1167300.0,4.710000038146973
2013-08-23,4.78000020980835,4.630000114440918,4.710000038146973,4.710000038146973,1553662.0,4.710000038146973
2013-08-26,4.769999980926514,4.639999866485596,4.679999828338623,4.75,2005900.0,4.75
2013-08-27,5.119999885559082,4.900000095367432,4.900000095367432,4.929999828338623,5802448.0,4.929999828338623
2013-08-28,4.860000133514404,4.760000228881836,4.849999904632568,4.769999980926514,3628365.0,4.769999980926514
2013-08-29,4.760000228881836,4.639999866485596,4.75,4.650000095367432,2871191.0,4.650000095367432
2013-08-30,4.730000019073486,4.610000133514404,4.650000095367432,4.670000076293945,1858012.0,4.670000076293945
2013-09-02,4.760000228881836,4.599999904632568,4.670000076293945,4.730000019073486,1606595.0,4.730000019073486
2013-09-03,4.78000020980835,4.679999828338623,4.730000019073486,4.760000228881836,1606556.0,4.760000228881836
2013-09-04,4.789999961853027,4.710000038146973,4.760000228881836,4.730000019073486,1411239.0,4.730000019073486
2013-09-05,4.78000020980835,4.650000095367432,4.730000019073486,4.739999771118164,1434726.0,4.739999771118164
2013-09-06,4.789999961853027,4.679999828338623,4.75,4.760000228881836,1994245.0,4.760000228881836
2013-09-09,4.829999923706055,4.710000038146973,4.78000020980835,4.820000171661377,2993183.0,4.820000171661377
2013-09-10,4.880000114440918,4.789999961853027,4.829999923706055,4.820000171661377,2496228.0,4.820000171661377
2013-09-11,4.949999809265137,4.78000020980835,4.849999904632568,4.889999866485596,3621757.0,4.889999866485596
2013-09-12,5.0,4.889999866485596,4.889999866485596,4.900000095367432,2409055.0,4.900000095367432
2013-09-13,4.889999866485596,4.789999961853027,4.880000114440918,4.840000152587891,1830860.0,4.840000152587891
2013-09-16,4.849999904632568,4.71999979019165,4.849999904632568,4.75,1815414.0,4.75
2013-09-17,4.78000020980835,4.650000095367432,4.75,4.699999809265137,1825662.0,4.699999809265137
2013-09-18,4.730000019073486,4.670000076293945,4.699999809265137,4.699999809265137,919799.0,4.699999809265137
2013-09-23,4.78000020980835,4.679999828338623,4.71999979019165,4.75,1555536.0,4.75
2013-09-24,4.760000228881836,4.659999847412109,4.760000228881836,4.679999828338623,1635945.0,4.679999828338623
2013-09-25,4.690000057220459,4.610000133514404,4.679999828338623,4.619999885559082,1950468.0,4.619999885559082
2013-09-26,4.639999866485596,4.429999828338623,4.639999866485596,4.480000019073486,1968643.0,4.480000019073486
2013-09-27,4.510000228881836,4.460000038146973,4.489999771118164,4.480000019073486,1187664.0,4.480000019073486
2013-09-30,4.550000190734863,4.429999828338623,4.539999961853027,4.46999979019165,1295631.0,4.46999979019165
2013-10-08,4.659999847412109,4.460000038146973,4.46999979019165,4.659999847412109,3057607.0,4.659999847412109
2013-10-09,4.820000171661377,4.619999885559082,4.619999885559082,4.75,2986277.0,4.75
2013-10-10,4.789999961853027,4.670000076293945,4.75,4.710000038146973,1453065.0,4.710000038146973
2013-10-11,4.75,4.690000057220459,4.710000038146973,4.730000019073486,1388501.0,4.730000019073486
2013-10-14,4.769999980926514,4.639999866485596,4.739999771118164,4.659999847412109,1959384.0,4.659999847412109
2013-10-15,4.739999771118164,4.599999904632568,4.659999847412109,4.650000095367432,2560603.0,4.650000095367432
2013-10-16,4.679999828338623,4.480000019073486,4.659999847412109,4.5,1899115.0,4.5
2013-10-17,4.550000190734863,4.480000019073486,4.539999961853027,4.489999771118164,1348034.0,4.489999771118164
2013-10-18,4.550000190734863,4.489999771118164,4.489999771118164,4.539999961853027,1319412.0,4.539999961853027
2013-10-21,4.590000152587891,4.460000038146973,4.539999961853027,4.570000171661377,1737627.0,4.570000171661377
2013-10-22,4.610000133514404,4.519999980926514,4.570000171661377,4.590000152587891,1811184.0,4.590000152587891
2013-10-23,4.610000133514404,4.349999904632568,4.590000152587891,4.519999980926514,4076797.0,4.519999980926514
2013-10-24,4.75,4.369999885559082,4.510000228881836,4.659999847412109,6074323.0,4.659999847412109
2013-10-25,4.760000228881836,4.460000038146973,4.699999809265137,4.460000038146973,2859999.0,4.460000038146973
2013-10-28,4.420000076293945,4.25,4.420000076293945,4.269999980926514,2547707.0,4.269999980926514
2013-10-29,4.360000133514404,4.130000114440918,4.309999942779541,4.21999979019165,1929240.0,4.21999979019165
2013-10-30,4.329999923706055,4.199999809265137,4.239999771118164,4.300000190734863,1608878.0,4.300000190734863
2013-10-31,4.360000133514404,4.260000228881836,4.289999961853027,4.329999923706055,1434272.0,4.329999923706055
2013-11-01,4.349999904632568,4.28000020980835,4.349999904632568,4.309999942779541,801428.0,4.309999942779541
2013-11-04,4.340000152587891,4.25,4.309999942779541,4.260000228881836,1542000.0,4.260000228881836
2013-11-05,4.320000171661377,4.21999979019165,4.25,4.289999961853027,1813557.0,4.289999961853027
2013-11-06,4.289999961853027,4.190000057220459,4.289999961853027,4.199999809265137,2029537.0,4.199999809265137
2013-11-07,4.239999771118164,4.050000190734863,4.239999771118164,4.099999904632568,2422042.0,4.099999904632568
2013-11-08,4.119999885559082,4.050000190734863,4.090000152587891,4.070000171661377,1608605.0,4.070000171661377
2013-11-11,4.170000076293945,4.0,4.059999942779541,4.130000114440918,1208230.0,4.130000114440918
2013-11-12,4.199999809265137,4.090000152587891,4.110000133514404,4.159999847412109,1211761.0,4.159999847412109
2013-11-13,4.170000076293945,4.079999923706055,4.170000076293945,4.090000152587891,887451.0,4.090000152587891
2013-11-14,4.130000114440918,4.059999942779541,4.079999923706055,4.110000133514404,954010.0,4.110000133514404
2013-11-15,4.389999866485596,4.179999828338623,4.179999828338623,4.300000190734863,3944694.0,4.300000190734863
2013-11-18,4.320000171661377,4.210000038146973,4.25,4.300000190734863,2955922.0,4.300000190734863
2013-11-19,4.309999942779541,4.25,4.300000190734863,4.300000190734863,1817557.0,4.300000190734863
2013-11-20,4.340000152587891,4.25,4.28000020980835,4.300000190734863,2041905.0,4.300000190734863
2013-11-21,4.300000190734863,4.25,4.269999980926514,4.300000190734863,1998191.0,4.300000190734863
2013-11-22,4.360000133514404,4.25,4.300000190734863,4.340000152587891,2557603.0,4.340000152587891
2013-11-25,4.369999885559082,4.300000190734863,4.340000152587891,4.309999942779541,1786572.0,4.309999942779541
2013-11-26,4.320000171661377,4.199999809265137,4.320000171661377,4.25,1834617.0,4.25
2013-11-27,4.289999961853027,4.199999809265137,4.239999771118164,4.28000020980835,1617587.0,4.28000020980835
2013-11-28,4.449999809265137,4.260000228881836,4.28000020980835,4.369999885559082,3727379.0,4.369999885559082
2013-11-29,4.440000057220459,4.329999923706055,4.340000152587891,4.349999904632568,1706154.0,4.349999904632568
2013-12-02,4.320000171661377,4.099999904632568,4.260000228881836,4.130000114440918,2480192.0,4.130000114440918
2013-12-03,4.210000038146973,4.050000190734863,4.099999904632568,4.199999809265137,1168468.0,4.199999809265137
2013-12-04,4.300000190734863,4.170000076293945,4.199999809265137,4.25,1722936.0,4.25
2013-12-05,4.300000190734863,4.199999809265137,4.239999771118164,4.25,1372677.0,4.25
2013-12-06,4.28000020980835,4.230000019073486,4.25,4.269999980926514,903184.0,4.269999980926514
2013-12-09,4.329999923706055,4.230000019073486,4.289999961853027,4.289999961853027,1761314.0,4.289999961853027
2013-12-10,4.300000190734863,4.239999771118164,4.28000020980835,4.300000190734863,1094077.0,4.300000190734863
2013-12-11,4.300000190734863,4.190000057220459,4.300000190734863,4.21999979019165,1111835.0,4.21999979019165
2013-12-12,4.639999866485596,4.190000057220459,4.210000038146973,4.639999866485596,6780730.0,4.639999866485596
2013-12-13,4.880000114440918,4.519999980926514,4.829999923706055,4.610000133514404,11865144.0,4.610000133514404
2013-12-16,4.769999980926514,4.489999771118164,4.639999866485596,4.690000057220459,7192512.0,4.690000057220459
2013-12-17,4.690000057220459,4.570000171661377,4.610000133514404,4.610000133514404,3084590.0,4.610000133514404
2013-12-18,4.630000114440918,4.440000057220459,4.550000190734863,4.449999809265137,2699312.0,4.449999809265137
2013-12-19,4.519999980926514,4.429999828338623,4.480000019073486,4.510000228881836,1356685.0,4.510000228881836
2013-12-20,4.550000190734863,4.300000190734863,4.53000020980835,4.360000133514404,1685583.0,4.360000133514404
2013-12-23,4.380000114440918,4.199999809265137,4.329999923706055,4.28000020980835,1851736.0,4.28000020980835
2013-12-24,4.349999904632568,4.25,4.28000020980835,4.320000171661377,1001116.0,4.320000171661377
2013-12-25,4.380000114440918,4.28000020980835,4.309999942779541,4.360000133514404,967540.0,4.360000133514404
2013-12-26,4.360000133514404,4.199999809265137,4.360000133514404,4.28000020980835,1011700.0,4.28000020980835
2013-12-27,4.369999885559082,4.25,4.25,4.300000190734863,1162988.0,4.300000190734863
2013-12-30,4.360000133514404,4.260000228881836,4.300000190734863,4.269999980926514,1122331.0,4.269999980926514
2013-12-31,4.329999923706055,4.210000038146973,4.269999980926514,4.28000020980835,1241332.0,4.28000020980835
2014-01-02,4.28000020980835,4.21999979019165,4.25,4.269999980926514,882097.0,4.269999980926514
2014-01-03,4.300000190734863,4.179999828338623,4.300000190734863,4.230000019073486,1563501.0,4.230000019073486
2014-01-06,4.230000019073486,4.010000228881836,4.230000019073486,4.130000114440918,1648745.0,4.130000114440918
2014-01-07,4.190000057220459,4.059999942779541,4.130000114440918,4.179999828338623,1391187.0,4.179999828338623
2014-01-08,4.590000152587891,4.170000076293945,4.170000076293945,4.320000171661377,2877902.0,4.320000171661377
2014-01-09,4.360000133514404,4.230000019073486,4.289999961853027,4.239999771118164,1184991.0,4.239999771118164
2014-01-10,4.239999771118164,4.079999923706055,4.230000019073486,4.130000114440918,1067193.0,4.130000114440918
2014-01-13,4.179999828338623,4.050000190734863,4.179999828338623,4.099999904632568,1254177.0,4.099999904632568
2014-01-14,4.190000057220459,4.079999923706055,4.079999923706055,4.159999847412109,717966.0,4.159999847412109
2014-01-15,4.159999847412109,4.099999904632568,4.159999847412109,4.139999866485596,509755.0,4.139999866485596
2014-01-16,4.159999847412109,4.090000152587891,4.110000133514404,4.099999904632568,625834.0,4.099999904632568
2014-01-17,4.170000076293945,4.090000152587891,4.099999904632568,4.159999847412109,783862.0,4.159999847412109
2014-01-20,4.190000057220459,4.090000152587891,4.190000057220459,4.130000114440918,555749.0,4.130000114440918
2014-01-21,4.150000095367432,4.090000152587891,4.130000114440918,4.130000114440918,826612.0,4.130000114440918
2014-01-22,4.199999809265137,4.090000152587891,4.110000133514404,4.170000076293945,1873635.0,4.170000076293945
2014-01-23,4.28000020980835,4.150000095367432,4.170000076293945,4.190000057220459,1492245.0,4.190000057220459
2014-01-24,4.21999979019165,4.159999847412109,4.190000057220459,4.190000057220459,1896970.0,4.190000057220459
2014-01-27,4.199999809265137,4.099999904632568,4.190000057220459,4.110000133514404,1819971.0,4.110000133514404
2014-01-28,4.130000114440918,4.059999942779541,4.119999885559082,4.079999923706055,1641697.0,4.079999923706055
2014-01-29,4.110000133514404,4.039999961853027,4.079999923706055,4.059999942779541,1228033.0,4.059999942779541
2014-01-30,4.130000114440918,4.039999961853027,4.070000171661377,4.099999904632568,1022935.0,4.099999904632568
2014-02-07,4.119999885559082,4.050000190734863,4.110000133514404,4.110000133514404,1189751.0,4.110000133514404
2014-02-10,4.190000057220459,4.110000133514404,4.110000133514404,4.179999828338623,2763779.0,4.179999828338623
2014-02-11,4.210000038146973,4.150000095367432,4.170000076293945,4.190000057220459,1923183.0,4.190000057220459
2014-02-12,4.260000228881836,4.170000076293945,4.260000228881836,4.21999979019165,1804237.0,4.21999979019165
2014-02-13,4.21999979019165,4.150000095367432,4.21999979019165,4.170000076293945,2465319.0,4.170000076293945
2014-02-14,4.210000038146973,4.139999866485596,4.159999847412109,4.190000057220459,2003120.0,4.190000057220459
2014-02-17,4.239999771118164,4.179999828338623,4.199999809265137,4.239999771118164,2624556.0,4.239999771118164
2014-02-18,4.230000019073486,4.119999885559082,4.230000019073486,4.179999828338623,2457152.0,4.179999828338623
2014-02-19,4.599999904632568,4.199999809265137,4.239999771118164,4.599999904632568,12067635.0,4.599999904632568
2014-02-20,4.670000076293945,4.429999828338623,4.610000133514404,4.440000057220459,11337859.0,4.440000057220459
2014-02-21,4.440000057220459,4.289999961853027,4.409999847412109,4.340000152587891,5664804.0,4.340000152587891
2014-02-24,4.389999866485596,4.230000019073486,4.329999923706055,4.320000171661377,4360783.0,4.320000171661377
2014-02-25,4.329999923706055,4.079999923706055,4.28000020980835,4.159999847412109,4426012.0,4.159999847412109
2014-02-26,4.190000057220459,4.090000152587891,4.159999847412109,4.170000076293945,2088431.0,4.170000076293945
2014-02-27,4.21999979019165,4.099999904632568,4.179999828338623,4.130000114440918,2579718.0,4.130000114440918
2014-02-28,4.150000095367432,4.059999942779541,4.130000114440918,4.150000095367432,2022061.0,4.150000095367432
2014-03-03,4.190000057220459,4.090000152587891,4.130000114440918,4.179999828338623,1928719.0,4.179999828338623
2014-03-04,4.210000038146973,4.130000114440918,4.159999847412109,4.210000038146973,2081655.0,4.210000038146973
2014-03-05,4.25,4.150000095367432,4.230000019073486,4.159999847412109,2057527.0,4.159999847412109
2014-03-06,4.190000057220459,4.119999885559082,4.119999885559082,4.159999847412109,1610280.0,4.159999847412109
2014-03-07,4.179999828338623,4.119999885559082,4.150000095367432,4.159999847412109,1260763.0,4.159999847412109
2014-03-10,4.139999866485596,4.0,4.119999885559082,4.010000228881836,3047927.0,4.010000228881836
2014-03-11,4.070000171661377,4.0,4.010000228881836,4.059999942779541,2773028.0,4.059999942779541
2014-03-12,4.059999942779541,4.0,4.039999961853027,4.03000020980835,1555530.0,4.03000020980835
2014-03-13,4.079999923706055,4.03000020980835,4.050000190734863,4.070000171661377,1529034.0,4.070000171661377
2014-03-14,4.130000114440918,4.03000020980835,4.050000190734863,4.090000152587891,1910460.0,4.090000152587891
2014-03-17,4.139999866485596,4.079999923706055,4.079999923706055,4.119999885559082,1156694.0,4.119999885559082
2014-03-18,4.139999866485596,4.079999923706055,4.110000133514404,4.119999885559082,1787814.0,4.119999885559082
2014-03-19,4.150000095367432,4.070000171661377,4.110000133514404,4.130000114440918,1673419.0,4.130000114440918
2014-03-20,4.159999847412109,4.070000171661377,4.130000114440918,4.079999923706055,2031615.0,4.079999923706055
2014-03-21,4.179999828338623,4.050000190734863,4.059999942779541,4.150000095367432,2509855.0,4.150000095367432
2014-03-24,4.260000228881836,4.119999885559082,4.150000095367432,4.190000057220459,2989581.0,4.190000057220459
2014-03-25,4.239999771118164,4.159999847412109,4.179999828338623,4.179999828338623,2032284.0,4.179999828338623
2014-03-26,4.21999979019165,4.139999866485596,4.21999979019165,4.170000076293945,1760483.0,4.170000076293945
2014-03-27,4.170000076293945,4.110000133514404,4.170000076293945,4.110000133514404,2340778.0,4.110000133514404
2014-03-28,4.130000114440918,4.059999942779541,4.110000133514404,4.070000171661377,1633204.0,4.070000171661377
2014-03-31,4.090000152587891,4.03000020980835,4.070000171661377,4.03000020980835,1853445.0,4.03000020980835
2014-04-01,4.099999904632568,4.019999980926514,4.03000020980835,4.090000152587891,1240686.0,4.090000152587891
2014-04-02,4.110000133514404,4.070000171661377,4.099999904632568,4.099999904632568,884761.0,4.099999904632568
2014-04-03,4.190000057220459,4.079999923706055,4.079999923706055,4.170000076293945,3101012.0,4.170000076293945
2014-04-04,4.25,4.130000114440918,4.159999847412109,4.159999847412109,2690050.0,4.159999847412109
2014-04-08,4.210000038146973,4.139999866485596,4.139999866485596,4.199999809265137,2896672.0,4.199999809265137
2014-04-09,4.349999904632568,4.179999828338623,4.199999809265137,4.300000190734863,4333081.0,4.300000190734863
2014-04-10,4.289999961853027,4.230000019073486,4.289999961853027,4.239999771118164,2195061.0,4.239999771118164
2014-04-11,4.300000190734863,4.239999771118164,4.239999771118164,4.28000020980835,1813150.0,4.28000020980835
2014-04-14,4.380000114440918,4.289999961853027,4.309999942779541,4.360000133514404,2666995.0,4.360000133514404
2014-04-15,4.389999866485596,4.25,4.389999866485596,4.329999923706055,2954610.0,4.329999923706055
2014-04-16,4.340000152587891,4.260000228881836,4.340000152587891,4.329999923706055,1197337.0,4.329999923706055
2014-04-17,4.349999904632568,4.269999980926514,4.309999942779541,4.320000171661377,1202876.0,4.320000171661377
2014-04-18,4.489999771118164,4.289999961853027,4.289999961853027,4.429999828338623,4120468.0,4.429999828338623
2014-04-21,4.849999904632568,4.5,4.760000228881836,4.519999980926514,9009293.0,4.519999980926514
2014-04-22,4.909999847412109,4.449999809265137,4.449999809265137,4.869999885559082,13245860.0,4.869999885559082
2014-04-23,5.099999904632568,4.730000019073486,4.800000190734863,5.03000020980835,17783223.0,5.03000020980835
2014-04-24,5.070000171661377,4.909999847412109,4.989999771118164,4.960000038146973,6371358.0,4.960000038146973
2014-04-25,4.960000038146973,4.699999809265137,4.960000038146973,4.71999979019165,4829447.0,4.71999979019165
2014-04-28,4.880000114440918,4.619999885559082,4.699999809265137,4.789999961853027,4233291.0,4.789999961853027
2014-04-29,4.789999961853027,4.630000114440918,4.75,4.730000019073486,2298892.0,4.730000019073486
2014-04-30,4.800000190734863,4.630000114440918,4.710000038146973,4.800000190734863,3630102.0,4.800000190734863
2014-05-05,4.800000190734863,4.630000114440918,4.789999961853027,4.679999828338623,2960898.0,4.679999828338623
2014-05-06,4.710000038146973,4.619999885559082,4.710000038146973,4.659999847412109,2248157.0,4.659999847412109
2014-05-07,4.659999847412109,4.559999942779541,4.639999866485596,4.639999866485596,2206058.0,4.639999866485596
2014-05-08,4.699999809265137,4.590000152587891,4.630000114440918,4.599999904632568,1478408.0,4.599999904632568
2014-05-09,4.730000019073486,4.559999942779541,4.619999885559082,4.71999979019165,2227657.0,4.71999979019165
2014-05-12,4.949999809265137,4.690000057220459,4.699999809265137,4.900000095367432,7162560.0,4.900000095367432
2014-05-13,4.940000057220459,4.730000019073486,4.849999904632568,4.789999961853027,4796711.0,4.789999961853027
2014-05-14,4.760000228881836,4.639999866485596,4.760000228881836,4.659999847412109,2147696.0,4.659999847412109
2014-05-15,4.739999771118164,4.650000095367432,4.659999847412109,4.670000076293945,1724151.0,4.670000076293945
2014-05-16,4.670000076293945,4.449999809265137,4.670000076293945,4.510000228881836,2246109.0,4.510000228881836
2014-05-19,4.519999980926514,4.420000076293945,4.46999979019165,4.460000038146973,1122223.0,4.460000038146973
2014-05-20,4.519999980926514,4.449999809265137,4.449999809265137,4.510000228881836,689479.0,4.510000228881836
2014-05-21,4.550000190734863,4.460000038146973,4.5,4.53000020980835,990644.0,4.53000020980835
2014-05-22,4.539999961853027,4.460000038146973,4.539999961853027,4.460000038146973,997185.0,4.460000038146973
2014-05-23,4.480000019073486,4.400000095367432,4.449999809265137,4.449999809265137,713439.0,4.449999809265137
2014-05-26,4.5,4.429999828338623,4.440000057220459,4.46999979019165,913970.0,4.46999979019165
2014-05-27,4.519999980926514,4.46999979019165,4.46999979019165,4.489999771118164,833793.0,4.489999771118164
2014-05-28,4.519999980926514,4.21999979019165,4.489999771118164,4.440000057220459,3647001.0,4.440000057220459
2014-05-29,4.389999866485596,4.28000020980835,4.389999866485596,4.289999961853027,2362327.0,4.289999961853027
2014-05-30,4.349999904632568,4.269999980926514,4.309999942779541,4.340000152587891,1010635.0,4.340000152587891
2014-06-03,4.449999809265137,4.320000171661377,4.320000171661377,4.400000095367432,1448899.0,4.400000095367432
2014-06-04,4.429999828338623,4.329999923706055,4.389999866485596,4.389999866485596,1084599.0,4.389999866485596
2014-06-05,4.420000076293945,4.380000114440918,4.409999847412109,4.380000114440918,610221.0,4.380000114440918
2014-06-06,4.400000095367432,4.329999923706055,4.400000095367432,4.360000133514404,645244.0,4.360000133514404
2014-06-09,4.409999847412109,4.329999923706055,4.360000133514404,4.360000133514404,892583.0,4.360000133514404
2014-06-10,4.409999847412109,4.349999904632568,4.349999904632568,4.389999866485596,905182.0,4.389999866485596
2014-06-11,4.420000076293945,4.329999923706055,4.380000114440918,4.349999904632568,1005895.0,4.349999904632568
2014-06-12,4.409999847412109,4.349999904632568,4.349999904632568,4.389999866485596,1169711.0,4.389999866485596
2014-06-13,4.420000076293945,4.369999885559082,4.389999866485596,4.409999847412109,1331604.0,4.409999847412109
2014-06-16,4.650000095367432,4.400000095367432,4.420000076293945,4.619999885559082,3430530.0,4.619999885559082
2014-06-17,4.679999828338623,4.53000020980835,4.619999885559082,4.559999942779541,1395702.0,4.559999942779541
2014-06-18,4.590000152587891,4.46999979019165,4.559999942779541,4.46999979019165,1131257.0,4.46999979019165
2014-06-19,4.510000228881836,4.300000190734863,4.460000038146973,4.369999885559082,1729770.0,4.369999885559082
2014-06-20,4.349999904632568,4.25,4.329999923706055,4.340000152587891,1599614.0,4.340000152587891
2014-06-23,4.429999828338623,4.300000190734863,4.340000152587891,4.389999866485596,1287726.0,4.389999866485596
2014-06-24,4.489999771118164,4.369999885559082,4.389999866485596,4.429999828338623,1098606.0,4.429999828338623
2014-06-25,4.5,4.409999847412109,4.429999828338623,4.489999771118164,1253381.0,4.489999771118164
2014-06-26,4.940000057220459,4.510000228881836,4.510000228881836,4.579999923706055,3903149.0,4.579999923706055
2014-06-27,4.650000095367432,4.400000095367432,4.539999961853027,4.619999885559082,2026642.0,4.619999885559082
2014-06-30,4.610000133514404,4.53000020980835,4.599999904632568,4.579999923706055,2085217.0,4.579999923706055
2014-07-01,4.679999828338623,4.539999961853027,4.539999961853027,4.659999847412109,2608703.0,4.659999847412109
2014-07-02,4.75,4.630000114440918,4.639999866485596,4.690000057220459,1873799.0,4.690000057220459
2014-07-03,4.730000019073486,4.650000095367432,4.730000019073486,4.659999847412109,1448853.0,4.659999847412109
2014-07-04,4.690000057220459,4.579999923706055,4.679999828338623,4.599999904632568,1330212.0,4.599999904632568
2014-07-07,4.670000076293945,4.559999942779541,4.590000152587891,4.619999885559082,1283718.0,4.619999885559082
2014-07-08,4.619999885559082,4.550000190734863,4.599999904632568,4.579999923706055,1623063.0,4.579999923706055
2014-07-09,4.579999923706055,4.480000019073486,4.570000171661377,4.5,1777000.0,4.5
2014-07-10,4.590000152587891,4.460000038146973,4.480000019073486,4.539999961853027,1519836.0,4.539999961853027
2014-07-11,4.659999847412109,4.5,4.539999961853027,4.639999866485596,1676395.0,4.639999866485596
2014-07-14,4.800000190734863,4.599999904632568,4.610000133514404,4.71999979019165,2381535.0,4.71999979019165
2014-07-15,4.739999771118164,4.639999866485596,4.690000057220459,4.690000057220459,2294338.0,4.690000057220459
2014-07-16,4.840000152587891,4.690000057220459,4.690000057220459,4.730000019073486,3519227.0,4.730000019073486
2014-07-17,4.889999866485596,4.650000095367432,4.730000019073486,4.889999866485596,3721312.0,4.889999866485596
2014-07-18,4.880000114440918,4.75,4.880000114440918,4.78000020980835,3627842.0,4.78000020980835
2014-07-21,4.809999942779541,4.710000038146973,4.739999771118164,4.739999771118164,1788365.0,4.739999771118164
2014-07-22,4.809999942779541,4.699999809265137,4.75,4.769999980926514,1640965.0,4.769999980926514
2014-07-23,4.849999904632568,4.71999979019165,4.75,4.769999980926514,1571066.0,4.769999980926514
2014-07-24,5.119999885559082,4.659999847412109,4.75,4.880000114440918,4679134.0,4.880000114440918
2014-07-25,4.889999866485596,4.739999771118164,4.840000152587891,4.769999980926514,3135311.0,4.769999980926514
2014-07-28,4.880000114440918,4.78000020980835,4.800000190734863,4.820000171661377,2879807.0,4.820000171661377
2014-07-29,5.019999980926514,4.829999923706055,4.840000152587891,4.989999771118164,5452334.0,4.989999771118164
2014-07-30,5.380000114440918,4.960000038146973,4.96999979019165,5.289999961853027,9580349.0,5.289999961853027
2014-07-31,5.320000171661377,5.159999847412109,5.289999961853027,5.28000020980835,4341476.0,5.28000020980835
2014-08-01,5.320000171661377,5.159999847412109,5.269999980926514,5.260000228881836,3866980.0,5.260000228881836
2014-08-04,5.269999980926514,5.159999847412109,5.25,5.25,7437631.0,5.25
2014-08-05,5.239999771118164,5.070000171661377,5.239999771118164,5.150000095367432,8352678.0,5.150000095367432
2014-08-06,5.190000057220459,5.070000171661377,5.130000114440918,5.099999904632568,6449722.0,5.099999904632568
2014-08-07,5.210000038146973,5.019999980926514,5.119999885559082,5.170000076293945,7571567.0,5.170000076293945
2014-08-08,5.400000095367432,5.130000114440918,5.150000095367432,5.329999923706055,13755419.0,5.329999923706055
2014-08-11,5.440000057220459,5.21999979019165,5.349999904632568,5.380000114440918,9100574.0,5.380000114440918
2014-08-12,5.5,5.25,5.320000171661377,5.449999809265137,6137070.0,5.449999809265137
2014-08-13,5.550000190734863,5.400000095367432,5.46999979019165,5.409999847412109,4953643.0,5.409999847412109
2014-08-14,5.46999979019165,5.329999923706055,5.409999847412109,5.389999866485596,2997103.0,5.389999866485596
2014-08-15,5.599999904632568,5.360000133514404,5.360000133514404,5.460000038146973,5755118.0,5.460000038146973
2014-08-18,5.599999904632568,5.360000133514404,5.46999979019165,5.579999923706055,8371216.0,5.579999923706055
2014-08-19,5.670000076293945,5.5,5.559999942779541,5.570000171661377,3375902.0,5.570000171661377
2014-08-20,5.630000114440918,5.5,5.53000020980835,5.53000020980835,3683778.0,5.53000020980835
2014-08-21,5.570000171661377,5.480000019073486,5.53000020980835,5.559999942779541,2207278.0,5.559999942779541
2014-08-22,5.710000038146973,5.510000228881836,5.570000171661377,5.690000057220459,6711549.0,5.690000057220459
2014-08-25,5.730000019073486,5.590000152587891,5.679999828338623,5.690000057220459,1783723.0,5.690000057220459
2014-08-26,5.690000057220459,5.429999828338623,5.679999828338623,5.460000038146973,3262824.0,5.460000038146973
2014-08-27,5.5,5.400000095367432,5.420000076293945,5.420000076293945,2658711.0,5.420000076293945
2014-08-28,5.590000152587891,5.409999847412109,5.429999828338623,5.5,6166632.0,5.5
2014-08-29,5.539999961853027,5.440000057220459,5.5,5.519999980926514,1706179.0,5.519999980926514
2014-09-01,5.539999961853027,5.440000057220459,5.5,5.510000228881836,2883558.0,5.510000228881836
2014-09-02,5.579999923706055,5.489999771118164,5.519999980926514,5.550000190734863,3217844.0,5.550000190734863
2014-09-03,5.639999866485596,5.510000228881836,5.559999942779541,5.619999885559082,3685801.0,5.619999885559082
2014-09-04,5.699999809265137,5.510000228881836,5.630000114440918,5.699999809265137,7066350.0,5.699999809265137
2014-09-05,5.760000228881836,5.619999885559082,5.659999847412109,5.679999828338623,3290993.0,5.679999828338623
2014-09-09,5.75,5.610000133514404,5.650000095367432,5.690000057220459,3428332.0,5.690000057220459
2014-09-10,5.71999979019165,5.619999885559082,5.699999809265137,5.650000095367432,2656092.0,5.650000095367432
2014-09-11,5.730000019073486,5.579999923706055,5.650000095367432,5.590000152587891,3604223.0,5.590000152587891
2014-09-12,5.75,5.550000190734863,5.590000152587891,5.739999771118164,5090919.0,5.739999771118164
2014-09-15,5.880000114440918,5.679999828338623,5.690000057220459,5.829999923706055,8468357.0,5.829999923706055
2014-09-16,5.860000133514404,5.550000190734863,5.800000190734863,5.590000152587891,7016549.0,5.590000152587891
2014-09-17,5.71999979019165,5.559999942779541,5.579999923706055,5.639999866485596,3335774.0,5.639999866485596
2014-09-18,5.880000114440918,5.599999904632568,5.599999904632568,5.820000171661377,8336377.0,5.820000171661377
2014-09-19,5.860000133514404,5.760000228881836,5.829999923706055,5.829999923706055,3707879.0,5.829999923706055
2014-09-22,5.800000190734863,5.619999885559082,5.730000019073486,5.710000038146973,6627703.0,5.710000038146973
2014-09-23,5.730000019073486,5.650000095367432,5.690000057220459,5.710000038146973,4105835.0,5.710000038146973
2014-09-24,5.75,5.639999866485596,5.710000038146973,5.739999771118164,5182072.0,5.739999771118164
2014-09-25,6.139999866485596,5.710000038146973,5.760000228881836,6.039999961853027,13331236.0,6.039999961853027
2014-09-26,6.110000133514404,5.960000038146973,5.980000019073486,6.019999980926514,4837072.0,6.019999980926514
2014-09-29,6.079999923706055,5.929999828338623,6.0,5.960000038146973,4640325.0,5.960000038146973
2014-09-30,6.139999866485596,5.96999979019165,5.96999979019165,6.050000190734863,4937774.0,6.050000190734863
2014-10-08,6.300000190734863,6.059999942779541,6.059999942779541,6.25,5973253.0,6.25
2014-10-09,6.429999828338623,6.090000152587891,6.230000019073486,6.409999847412109,9403688.0,6.409999847412109
2014-10-10,6.679999828338623,6.269999980926514,6.349999904632568,6.559999942779541,7938284.0,6.559999942779541
2014-10-13,6.599999904632568,6.380000114440918,6.559999942779541,6.53000020980835,6269764.0,6.53000020980835
2014-10-14,6.570000171661377,6.400000095367432,6.53000020980835,6.429999828338623,3813888.0,6.429999828338623
2014-10-15,6.5,6.400000095367432,6.429999828338623,6.5,3697158.0,6.5
2014-10-16,6.659999847412109,6.360000133514404,6.460000038146973,6.5,5232359.0,6.5
2014-10-17,6.610000133514404,6.059999942779541,6.519999980926514,6.409999847412109,5799012.0,6.409999847412109
2014-10-20,6.400000095367432,6.170000076293945,6.380000114440918,6.239999771118164,5492430.0,6.239999771118164
2014-10-21,6.300000190734863,6.150000095367432,6.199999809265137,6.28000020980835,3092513.0,6.28000020980835
2014-10-22,6.360000133514404,6.210000038146973,6.28000020980835,6.25,2921684.0,6.25
2014-10-23,6.539999961853027,6.230000019073486,6.230000019073486,6.510000228881836,9067548.0,6.510000228881836
2014-10-24,6.539999961853027,6.269999980926514,6.53000020980835,6.320000171661377,4478925.0,6.320000171661377
2014-10-27,6.300000190734863,6.070000171661377,6.300000190734863,6.150000095367432,3597134.0,6.150000095367432
2014-10-28,6.769999980926514,6.150000095367432,6.159999847412109,6.71999979019165,12420867.0,6.71999979019165
2014-10-29,6.980000019073486,6.579999923706055,6.739999771118164,6.710000038146973,10128408.0,6.710000038146973
2014-10-30,6.75,6.610000133514404,6.699999809265137,6.739999771118164,4805955.0,6.739999771118164
2014-10-31,6.75,6.559999942779541,6.739999771118164,6.650000095367432,4736795.0,6.650000095367432
2014-11-03,6.690000057220459,6.599999904632568,6.639999866485596,6.659999847412109,3223925.0,6.659999847412109
2014-11-04,6.670000076293945,6.53000020980835,6.670000076293945,6.579999923706055,2496496.0,6.579999923706055
2014-11-05,6.75,6.460000038146973,6.559999942779541,6.730000019073486,10406050.0,6.730000019073486
2014-11-06,6.809999942779541,6.579999923706055,6.679999828338623,6.760000228881836,7378271.0,6.760000228881836
2014-11-07,6.940000057220459,6.679999828338623,6.71999979019165,6.78000020980835,11069349.0,6.78000020980835
2014-11-10,6.800000190734863,6.650000095367432,6.78000020980835,6.71999979019165,3899067.0,6.71999979019165
2014-11-11,6.739999771118164,6.360000133514404,6.739999771118164,6.409999847412109,7628606.0,6.409999847412109
2014-11-12,6.579999923706055,6.329999923706055,6.369999885559082,6.53000020980835,5029464.0,6.53000020980835
2014-11-13,6.559999942779541,6.28000020980835,6.559999942779541,6.289999961853027,4376957.0,6.289999961853027
2014-11-14,6.420000076293945,6.110000133514404,6.289999961853027,6.400000095367432,3740136.0,6.400000095367432
2014-11-17,6.400000095367432,6.300000190734863,6.400000095367432,6.360000133514404,2208740.0,6.360000133514404
2014-11-18,6.400000095367432,6.28000020980835,6.360000133514404,6.369999885559082,2771923.0,6.369999885559082
2014-11-19,6.789999961853027,6.28000020980835,6.369999885559082,6.590000152587891,6743413.0,6.590000152587891
2014-11-20,6.639999866485596,6.489999771118164,6.53000020980835,6.599999904632568,6537917.0,6.599999904632568
2014-11-21,6.769999980926514,6.539999961853027,6.599999904632568,6.659999847412109,18522499.0,6.659999847412109
2014-11-24,6.940000057220459,6.579999923706055,6.699999809265137,6.650000095367432,7333403.0,6.650000095367432
2014-11-25,6.769999980926514,6.510000228881836,6.619999885559082,6.699999809265137,8694144.0,6.699999809265137
2014-11-26,6.789999961853027,6.619999885559082,6.699999809265137,6.78000020980835,8597393.0,6.78000020980835
2014-11-27,6.889999866485596,6.730000019073486,6.789999961853027,6.769999980926514,11337566.0,6.769999980926514
2014-11-28,7.199999809265137,6.71999979019165,6.769999980926514,6.869999885559082,13913586.0,6.869999885559082
2014-12-01,7.050000190734863,6.800000190734863,6.829999923706055,6.900000095367432,30909833.0,6.900000095367432
2014-12-02,6.949999809265137,6.809999942779541,6.900000095367432,6.909999847412109,12122591.0,6.909999847412109
2014-12-03,6.920000076293945,6.760000228881836,6.860000133514404,6.860000133514404,13286951.0,6.860000133514404
2014-12-04,7.53000020980835,6.820000171661377,6.820000171661377,7.289999961853027,21408617.0,7.289999961853027
2014-12-05,7.230000019073486,6.690000057220459,7.199999809265137,6.909999847412109,9690191.0,6.909999847412109
2014-12-08,7.21999979019165,6.769999980926514,6.900000095367432,6.960000038146973,19341971.0,6.960000038146973
2014-12-09,6.949999809265137,6.599999904632568,6.869999885559082,6.650000095367432,10104329.0,6.650000095367432
2014-12-10,6.900000095367432,6.53000020980835,6.53000020980835,6.849999904632568,15849635.0,6.849999904632568
2014-12-11,7.0,6.760000228881836,6.840000152587891,6.980000019073486,20950897.0,6.980000019073486
2014-12-12,7.039999961853027,6.869999885559082,7.0,7.0,10068251.0,7.0
2014-12-15,7.099999904632568,6.909999847412109,7.0,7.0,5770808.0,7.0
2014-12-16,7.159999847412109,6.960000038146973,7.019999980926514,7.139999866485596,16331876.0,7.139999866485596
2014-12-17,7.130000114440918,6.75,7.130000114440918,6.860000133514404,9403682.0,6.860000133514404
2014-12-18,6.849999904632568,6.670000076293945,6.809999942779541,6.75,6614896.0,6.75
2014-12-19,6.75,6.360000133514404,6.75,6.559999942779541,8641492.0,6.559999942779541
2014-12-22,6.570000171661377,5.900000095367432,6.559999942779541,5.909999847412109,15319495.0,5.909999847412109
2014-12-23,6.0,5.699999809265137,5.900000095367432,5.840000152587891,6443897.0,5.840000152587891
2014-12-24,5.980000019073486,5.840000152587891,5.880000114440918,5.960000038146973,4461829.0,5.960000038146973
2014-12-25,6.409999847412109,5.909999847412109,5.989999771118164,6.230000019073486,8389931.0,6.230000019073486
2014-12-26,6.300000190734863,6.150000095367432,6.179999828338623,6.179999828338623,6253723.0,6.179999828338623
2014-12-29,6.199999809265137,5.869999885559082,6.179999828338623,5.880000114440918,6009611.0,5.880000114440918
2014-12-30,5.949999809265137,5.730000019073486,5.880000114440918,5.800000190734863,3153588.0,5.800000190734863
2014-12-31,5.849999904632568,5.679999828338623,5.789999961853027,5.800000190734863,8052200.0,5.800000190734863
2015-01-05,5.75,5.460000038146973,5.739999771118164,5.639999866485596,13173839.0,5.639999866485596
2015-01-06,5.739999771118164,5.53000020980835,5.579999923706055,5.730000019073486,7174714.0,5.730000019073486
2015-01-07,5.909999847412109,5.659999847412109,5.71999979019165,5.880000114440918,7606165.0,5.880000114440918
2015-01-08,5.929999828338623,5.78000020980835,5.849999904632568,5.789999961853027,5536777.0,5.789999961853027
2015-01-09,5.880000114440918,5.730000019073486,5.829999923706055,5.739999771118164,3641605.0,5.739999771118164
2015-01-12,5.739999771118164,5.53000020980835,5.739999771118164,5.590000152587891,2937456.0,5.590000152587891
2015-01-13,5.699999809265137,5.519999980926514,5.579999923706055,5.659999847412109,3453595.0,5.659999847412109
2015-01-14,5.71999979019165,5.599999904632568,5.659999847412109,5.619999885559082,1959111.0,5.619999885559082
2015-01-15,5.670000076293945,5.570000171661377,5.570000171661377,5.650000095367432,2610241.0,5.650000095367432
2015-01-16,5.739999771118164,5.599999904632568,5.650000095367432,5.730000019073486,3352856.0,5.730000019073486
2015-01-19,5.800000190734863,5.449999809265137,5.679999828338623,5.559999942779541,5693417.0,5.559999942779541
2015-01-20,5.71999979019165,5.599999904632568,5.619999885559082,5.710000038146973,4209830.0,5.710000038146973
2015-01-21,5.880000114440918,5.71999979019165,5.71999979019165,5.880000114440918,6539438.0,5.880000114440918
2015-01-22,6.090000152587891,5.849999904632568,5.920000076293945,6.03000020980835,8215829.0,6.03000020980835
2015-01-23,6.050000190734863,5.900000095367432,6.050000190734863,5.929999828338623,4790195.0,5.929999828338623
2015-01-26,6.230000019073486,5.920000076293945,5.940000057220459,6.190000057220459,12728853.0,6.190000057220459
2015-01-27,6.260000228881836,6.099999904632568,6.130000114440918,6.179999828338623,10805085.0,6.179999828338623
2015-01-28,6.199999809265137,6.090000152587891,6.139999866485596,6.099999904632568,4745292.0,6.099999904632568
2015-01-29,6.179999828338623,6.019999980926514,6.119999885559082,6.130000114440918,3710639.0,6.130000114440918
2015-01-30,6.150000095367432,5.960000038146973,6.130000114440918,5.96999979019165,4568592.0,5.96999979019165
2015-02-02,5.929999828338623,5.829999923706055,5.920000076293945,5.849999904632568,4121086.0,5.849999904632568
2015-02-03,6.119999885559082,5.869999885559082,5.909999847412109,6.090000152587891,5645896.0,6.090000152587891
2015-02-04,6.329999923706055,6.039999961853027,6.099999904632568,6.289999961853027,10218133.0,6.289999961853027
2015-02-05,6.46999979019165,6.199999809265137,6.349999904632568,6.25,13075804.0,6.25
2015-02-06,6.289999961853027,6.0,6.199999809265137,6.090000152587891,5679807.0,6.090000152587891
2015-02-09,6.090000152587891,5.929999828338623,6.090000152587891,5.989999771118164,3190032.0,5.989999771118164
2015-02-10,6.400000095367432,5.929999828338623,5.989999771118164,6.150000095367432,6070591.0,6.150000095367432
2015-02-11,6.21999979019165,6.099999904632568,6.139999866485596,6.159999847412109,2867855.0,6.159999847412109
2015-02-12,6.239999771118164,6.130000114440918,6.170000076293945,6.21999979019165,3370491.0,6.21999979019165
2015-02-13,6.340000152587891,6.150000095367432,6.239999771118164,6.269999980926514,6725625.0,6.269999980926514
2015-02-16,6.900000095367432,6.210000038146973,6.28000020980835,6.900000095367432,40448833.0,6.900000095367432
2015-02-17,7.019999980926514,6.800000190734863,6.920000076293945,6.840000152587891,21092127.0,6.840000152587891
2015-02-25,7.46999979019165,6.710000038146973,6.840000152587891,7.039999961853027,13939722.0,7.039999961853027
2015-02-26,7.139999866485596,6.679999828338623,6.900000095367432,6.869999885559082,33212150.0,6.869999885559082
2015-02-27,6.849999904632568,6.699999809265137,6.800000190734863,6.840000152587891,8083081.0,6.840000152587891
2015-03-02,6.869999885559082,6.75,6.860000133514404,6.829999923706055,9059754.0,6.829999923706055
2015-03-03,7.070000171661377,6.789999961853027,6.829999923706055,6.909999847412109,15623527.0,6.909999847412109
2015-03-04,7.039999961853027,6.820000171661377,6.880000114440918,6.940000057220459,7619557.0,6.940000057220459
2015-03-05,7.139999866485596,6.869999885559082,6.949999809265137,7.059999942779541,26508320.0,7.059999942779541
2015-03-06,7.110000133514404,6.78000020980835,6.980000019073486,6.800000190734863,12961791.0,6.800000190734863
2015-03-09,6.800000190734863,6.539999961853027,6.75,6.769999980926514,9046168.0,6.769999980926514
2015-03-10,6.940000057220459,6.679999828338623,6.769999980926514,6.849999904632568,7084665.0,6.849999904632568
2015-03-11,6.849999904632568,6.670000076293945,6.800000190734863,6.710000038146973,6679606.0,6.710000038146973
2015-03-12,6.860000133514404,6.659999847412109,6.71999979019165,6.849999904632568,9443760.0,6.849999904632568
2015-03-13,6.909999847412109,6.75,6.840000152587891,6.849999904632568,6652052.0,6.849999904632568
2015-03-16,7.090000152587891,6.849999904632568,6.860000133514404,6.980000019073486,12248879.0,6.980000019073486
2015-03-17,7.130000114440918,6.929999828338623,7.0,7.079999923706055,17623815.0,7.079999923706055
2015-03-18,7.269999980926514,7.050000190734863,7.079999923706055,7.210000038146973,19559690.0,7.210000038146973
2015-03-19,7.239999771118164,7.050000190734863,7.230000019073486,7.090000152587891,17252006.0,7.090000152587891
2015-03-20,7.329999923706055,7.079999923706055,7.110000133514404,7.329999923706055,19547259.0,7.329999923706055
2015-03-23,7.659999847412109,7.320000171661377,7.349999904632568,7.400000095367432,23133790.0,7.400000095367432
2015-03-24,7.5,7.059999942779541,7.420000076293945,7.230000019073486,17064119.0,7.230000019073486
2015-03-25,7.730000019073486,7.110000133514404,7.210000038146973,7.599999904632568,22281023.0,7.599999904632568
2015-03-26,7.599999904632568,7.320000171661377,7.510000228881836,7.409999847412109,16105021.0,7.409999847412109
2015-03-27,7.679999828338623,7.360000133514404,7.409999847412109,7.599999904632568,12606993.0,7.599999904632568
2015-03-30,7.989999771118164,7.5,7.659999847412109,7.900000095367432,24044902.0,7.900000095367432
2015-03-31,8.359999656677246,7.539999961853027,7.889999866485596,8.229999542236328,28840328.0,8.229999542236328
2015-04-01,8.760000228881836,8.09000015258789,8.119999885559082,8.460000038146973,35790333.0,8.460000038146973
2015-04-02,8.5600004196167,8.1899995803833,8.460000038146973,8.529999732971191,25988392.0,8.529999732971191
2015-04-03,9.100000381469727,8.319999694824219,8.390000343322754,9.050000190734863,32979177.0,9.050000190734863
2015-04-07,9.869999885559082,8.859999656677246,9.010000228881836,9.100000381469727,42093304.0,9.100000381469727
2015-04-08,9.149999618530273,8.8100004196167,9.079999923706055,8.970000267028809,16547589.0,8.970000267028809
2015-04-09,9.390000343322754,8.359999656677246,8.899999618530273,9.3100004196167,39018474.0,9.3100004196167
2015-04-10,9.569999694824219,9.069999694824219,9.15999984741211,9.300000190734863,41766634.0,9.300000190734863
2015-04-13,9.470000267028809,9.079999923706055,9.260000228881836,9.270000457763672,28735283.0,9.270000457763672
2015-04-14,9.260000228881836,8.989999771118164,9.260000228881836,9.010000228881836,19764959.0,9.010000228881836
2015-04-15,8.979999542236328,8.40999984741211,8.970000267028809,8.420000076293945,17012929.0,8.420000076293945
2015-04-16,8.619999885559082,8.260000228881836,8.369999885559082,8.430000305175781,12428152.0,8.430000305175781
2015-04-17,8.579999923706055,8.390000343322754,8.569999694824219,8.479999542236328,13813144.0,8.479999542236328
2015-04-20,8.489999771118164,8.109999656677246,8.40999984741211,8.15999984741211,17232666.0,8.15999984741211
2015-04-21,8.600000381469727,8.109999656677246,8.149999618530273,8.539999961853027,14404582.0,8.539999961853027
2015-04-22,8.850000381469727,8.5,8.550000190734863,8.8100004196167,18132507.0,8.8100004196167
2015-04-23,8.880000114440918,8.65999984741211,8.8100004196167,8.800000190734863,16741697.0,8.800000190734863
2015-04-24,9.180000305175781,8.600000381469727,8.699999809265137,9.109999656677246,26141961.0,9.109999656677246
2015-04-27,9.229999542236328,8.90999984741211,9.079999923706055,9.180000305175781,24664013.0,9.180000305175781
2015-04-28,9.1899995803833,8.600000381469727,9.050000190734863,8.65999984741211,18745274.0,8.65999984741211
2015-04-29,8.859999656677246,8.550000190734863,8.600000381469727,8.710000038146973,10702584.0,8.710000038146973
2015-04-30,9.329999923706055,8.680000305175781,8.729999542236328,9.25,28146633.0,9.25
2015-05-04,9.630000114440918,9.050000190734863,9.270000457763672,9.319999694824219,19938199.0,9.319999694824219
2015-05-05,9.319999694824219,8.899999618530273,9.319999694824219,8.989999771118164,13465636.0,8.989999771118164
2015-05-06,9.069999694824219,8.640000343322754,9.010000228881836,8.6899995803833,11696248.0,8.6899995803833
2015-05-07,8.979999542236328,8.220000267028809,8.699999809265137,8.949999809265137,12807752.0,8.949999809265137
2015-05-08,9.210000038146973,8.850000381469727,8.9399995803833,9.1899995803833,13097459.0,9.1899995803833
2015-05-11,9.479999542236328,9.09000015258789,9.25,9.359999656677246,19008810.0,9.359999656677246
2015-05-12,10.069999694824219,9.119999885559082,9.359999656677246,9.890000343322754,34357210.0,9.890000343322754
2015-05-13,10.289999961853027,9.640000343322754,9.680000305175781,9.899999618530273,24852098.0,9.899999618530273
2015-05-14,10.260000228881836,9.800000190734863,10.0,9.920000076293945,20060536.0,9.920000076293945
2015-05-15,9.880000114440918,9.369999885559082,9.869999885559082,9.40999984741211,15523584.0,9.40999984741211
2015-05-18,9.59000015258789,9.329999923706055,9.420000076293945,9.34000015258789,9918826.0,9.34000015258789
2015-05-19,9.569999694824219,9.289999961853027,9.319999694824219,9.460000038146973,14358339.0,9.460000038146973
2015-05-20,9.899999618530273,9.399999618530273,9.470000267028809,9.470000267028809,18536856.0,9.470000267028809
2015-05-21,9.649999618530273,9.390000343322754,9.449999809265137,9.609999656677246,16081638.0,9.609999656677246
2015-05-22,10.25,9.640000343322754,9.640000343322754,10.1899995803833,28475939.0,10.1899995803833
2015-05-25,11.170000076293945,10.0,10.100000381469727,10.880000114440918,34602071.0,10.880000114440918
2015-05-26,11.170000076293945,10.529999732971191,10.699999809265137,10.899999618530273,25567324.0,10.899999618530273
2015-05-27,11.470000267028809,10.529999732971191,10.829999923706055,11.369999885559082,26961464.0,11.369999885559082
2015-05-28,11.5600004196167,10.229999542236328,11.369999885559082,10.260000228881836,30553406.0,10.260000228881836
2015-05-29,10.479999542236328,9.300000190734863,10.180000305175781,10.020000457763672,23603083.0,10.020000457763672
2015-06-01,10.550000190734863,9.800000190734863,10.0,10.539999961853027,15757768.0,10.539999961853027
2015-06-02,11.279999732971191,10.399999618530273,10.5,11.25,21766832.0,11.25
2015-06-03,12.130000114440918,11.0,11.5,11.430000305175781,34557858.0,11.430000305175781
2015-06-04,11.829999923706055,10.6899995803833,11.149999618530273,11.819999694824219,29143897.0,11.819999694824219
2015-06-05,12.25,11.4399995803833,11.859999656677246,11.970000267028809,30193886.0,11.970000267028809
2015-06-08,13.170000076293945,11.5,11.8100004196167,13.0600004196167,44958654.0,13.0600004196167
2015-06-09,12.899999618530273,12.0,12.899999618530273,12.329999923706055,34419301.0,12.329999923706055
2015-06-10,12.640000343322754,12.0,12.319999694824219,12.390000343322754,18755328.0,12.390000343322754
2015-06-11,13.0,12.300000190734863,12.399999618530273,12.699999809265137,20639250.0,12.699999809265137
2015-06-12,13.300000190734863,12.699999809265137,12.890000343322754,13.239999771118164,26140403.0,13.239999771118164
2015-06-15,13.65999984741211,13.039999961853027,13.260000228881836,13.25,26130300.0,13.25
2015-06-16,13.079999923706055,12.0,13.010000228881836,12.15999984741211,19893196.0,12.15999984741211
2015-06-17,12.579999923706055,11.5,12.15999984741211,12.460000038146973,19483132.0,12.460000038146973
2015-06-18,12.65999984741211,12.0,12.260000228881836,12.069999694824219,13721403.0,12.069999694824219
2015-06-19,11.949999809265137,10.859999656677246,11.699999809265137,11.279999732971191,13287875.0,11.279999732971191
2015-06-23,11.789999961853027,10.149999618530273,11.25,11.75,15877677.0,11.75
2015-06-24,12.180000305175781,11.380000114440918,11.979999542236328,12.050000190734863,15789210.0,12.050000190734863
2015-06-25,13.260000228881836,11.699999809265137,11.989999771118164,13.260000228881836,31786472.0,13.260000228881836
2015-06-26,13.260000228881836,11.930000305175781,13.260000228881836,12.3100004196167,56413261.0,12.3100004196167
2015-06-29,12.720000267028809,11.079999923706055,12.699999809265137,11.180000305175781,35810650.0,11.180000305175781
2015-06-30,12.0,10.0600004196167,10.25,10.899999618530273,35530776.0,10.899999618530273
2015-07-01,11.399999618530273,9.8100004196167,10.8100004196167,9.8100004196167,27564758.0,9.8100004196167
2015-07-02,9.699999809265137,8.829999923706055,9.399999618530273,8.829999923706055,22758290.0,8.829999923706055
2015-07-03,8.880000114440918,7.949999809265137,8.0,7.949999809265137,19651681.0,7.949999809265137
2015-07-06,8.670000076293945,7.159999847412109,8.649999618530273,7.159999847412109,28574114.0,7.159999847412109
2015-07-07,6.599999904632568,6.440000057220459,6.460000038146973,6.440000057220459,5647600.0,6.440000057220459
2015-07-08,5.800000190734863,5.800000190734863,5.800000190734863,5.800000190734863,362300.0,5.800000190734863
2015-07-09,5.800000190734863,5.800000190734863,5.800000190734863,5.800000190734863,0.0,5.800000190734863
2015-07-10,6.380000114440918,6.079999923706055,6.380000114440918,6.380000114440918,16276346.0,6.380000114440918
2015-07-13,7.019999980926514,6.699999809265137,6.880000114440918,7.019999980926514,26963397.0,7.019999980926514
2015-07-14,7.710000038146973,7.019999980926514,7.289999961853027,7.389999866485596,47369563.0,7.389999866485596
2015-07-15,7.409999847412109,6.650000095367432,7.150000095367432,6.650000095367432,28505466.0,6.650000095367432
2015-07-16,7.320000171661377,6.019999980926514,6.099999904632568,7.239999771118164,58185828.0,7.239999771118164
2015-07-17,7.889999866485596,7.019999980926514,7.260000228881836,7.849999904632568,51229606.0,7.849999904632568
2015-07-20,8.5,7.610000133514404,7.730000019073486,8.4399995803833,59158688.0,8.4399995803833
2015-07-21,8.449999809265137,8.029999732971191,8.109999656677246,8.100000381469727,38137290.0,8.100000381469727
2015-07-22,8.279999732971191,7.599999904632568,8.09000015258789,7.980000019073486,30725354.0,7.980000019073486
2015-07-23,8.199999809265137,7.769999980926514,7.980000019073486,8.130000114440918,31176357.0,8.130000114440918
2015-07-24,8.350000381469727,7.800000190734863,8.100000381469727,7.880000114440918,30827250.0,7.880000114440918
2015-07-27,7.889999866485596,7.090000152587891,7.679999828338623,7.090000152587891,25028023.0,7.090000152587891
2015-07-28,7.079999923706055,6.380000114440918,6.449999809265137,6.449999809265137,29608594.0,6.449999809265137
2015-07-29,6.980000019073486,6.25,6.599999904632568,6.96999979019165,19577932.0,6.96999979019165
2015-07-30,7.230000019073486,6.510000228881836,6.78000020980835,6.679999828338623,21811681.0,6.679999828338623
2015-07-31,6.989999771118164,6.519999980926514,6.519999980926514,6.78000020980835,15629640.0,6.78000020980835
2015-08-03,6.679999828338623,6.079999923706055,6.679999828338623,6.25,16867344.0,6.25
2015-08-04,6.820000171661377,6.28000020980835,6.28000020980835,6.78000020980835,19500285.0,6.78000020980835
2015-08-05,6.900000095367432,6.619999885559082,6.71999979019165,6.760000228881836,17362015.0,6.760000228881836
2015-08-06,7.070000171661377,6.539999961853027,6.570000171661377,6.929999828338623,15887239.0,6.929999828338623
2015-08-07,7.28000020980835,6.949999809265137,6.949999809265137,7.119999885559082,19557366.0,7.119999885559082
2015-08-10,7.5,7.070000171661377,7.179999828338623,7.460000038146973,21296528.0,7.460000038146973
2015-08-11,7.659999847412109,7.320000171661377,7.46999979019165,7.480000019073486,25422400.0,7.480000019073486
2015-08-12,7.570000171661377,7.300000190734863,7.389999866485596,7.380000114440918,16312950.0,7.380000114440918
2015-08-13,7.570000171661377,7.199999809265137,7.349999904632568,7.559999942779541,19415388.0,7.559999942779541
2015-08-14,7.849999904632568,7.519999980926514,7.630000114440918,7.670000076293945,20970954.0,7.670000076293945
2015-08-17,7.96999979019165,7.53000020980835,7.53000020980835,7.940000057220459,20343012.0,7.940000057220459
2015-08-18,8.079999923706055,7.150000095367432,7.949999809265137,7.150000095367432,23069045.0,7.150000095367432
2015-08-19,7.309999942779541,6.510000228881836,6.840000152587891,7.300000190734863,19134315.0,7.300000190734863
2015-08-20,7.360000133514404,6.96999979019165,7.179999828338623,6.980000019073486,13484616.0,6.980000019073486
2015-08-21,6.96999979019165,6.480000019073486,6.820000171661377,6.590000152587891,12799181.0,6.590000152587891
2015-08-24,6.300000190734863,5.929999828338623,6.25,5.929999828338623,10422187.0,5.929999828338623
2015-08-25,5.539999961853027,5.340000152587891,5.340000152587891,5.340000152587891,13102236.0,5.340000152587891
2015-08-26,5.559999942779541,4.809999942779541,5.349999904632568,4.929999828338623,14943875.0,4.929999828338623
2015-08-27,5.230000019073486,4.78000020980835,5.110000133514404,5.199999809265137,11818364.0,5.199999809265137
2015-08-28,5.630000114440918,5.199999809265137,5.300000190734863,5.619999885559082,15261713.0,5.619999885559082
2015-08-31,5.599999904632568,5.300000190734863,5.519999980926514,5.349999904632568,11656650.0,5.349999904632568
2015-09-01,5.369999885559082,4.869999885559082,5.360000133514404,4.940000057220459,10635991.0,4.940000057220459
2015-09-02,5.130000114440918,4.610000133514404,4.679999828338623,4.75,9741167.0,4.75
2015-09-07,5.059999942779541,4.809999942779541,4.820000171661377,4.949999809265137,8095638.0,4.949999809265137
2015-09-08,5.269999980926514,4.880000114440918,4.900000095367432,5.25,7529083.0,5.25
2015-09-09,5.489999771118164,5.260000228881836,5.309999942779541,5.46999979019165,11663096.0,5.46999979019165
2015-09-10,5.5,5.260000228881836,5.400000095367432,5.289999961853027,8052773.0,5.289999961853027
2015-09-11,5.389999866485596,5.199999809265137,5.300000190734863,5.309999942779541,6870502.0,5.309999942779541
2015-09-14,5.389999866485596,4.789999961853027,5.329999923706055,4.840000152587891,9349353.0,4.840000152587891
2015-09-15,5.320000171661377,4.599999904632568,4.78000020980835,4.699999809265137,10518402.0,4.699999809265137
2015-09-16,5.170000076293945,4.599999904632568,4.760000228881836,5.170000076293945,12556300.0,5.170000076293945
2015-09-17,5.25,4.960000038146973,5.170000076293945,4.980000019073486,11898300.0,4.980000019073486
2015-09-18,5.070000171661377,4.889999866485596,5.010000228881836,5.0,6973661.0,5.0
2015-09-21,5.239999771118164,4.880000114440918,4.920000076293945,5.21999979019165,9354337.0,5.21999979019165
2015-09-22,5.400000095367432,5.130000114440918,5.25,5.25,9653359.0,5.25
2015-09-23,5.230000019073486,5.0,5.150000095367432,5.139999866485596,8409410.0,5.139999866485596
2015-09-24,5.650000095367432,5.139999866485596,5.159999847412109,5.650000095367432,23693932.0,5.650000095367432
2015-09-25,6.179999828338623,5.590000152587891,5.659999847412109,5.840000152587891,41555704.0,5.840000152587891
2015-09-28,5.980000019073486,5.420000076293945,5.829999923706055,5.960000038146973,24868035.0,5.960000038146973
2015-09-29,6.050000190734863,5.659999847412109,5.739999771118164,5.75,24092485.0,5.75
2015-09-30,5.809999942779541,5.46999979019165,5.739999771118164,5.519999980926514,13790576.0,5.519999980926514
2015-10-08,5.800000190734863,5.539999961853027,5.670000076293945,5.75,13297490.0,5.75
2015-10-09,5.800000190734863,5.610000133514404,5.710000038146973,5.760000228881836,12032206.0,5.760000228881836
2015-10-12,6.130000114440918,5.710000038146973,5.75,5.989999771118164,18263400.0,5.989999771118164
2015-10-13,6.070000171661377,5.840000152587891,5.909999847412109,5.989999771118164,14574179.0,5.989999771118164
2015-10-14,6.159999847412109,5.849999904632568,5.960000038146973,5.949999809265137,14787196.0,5.949999809265137
2015-10-15,6.199999809265137,5.96999979019165,6.0,6.170000076293945,14784283.0,6.170000076293945
2015-10-16,6.230000019073486,6.010000228881836,6.179999828338623,6.179999828338623,16997449.0,6.179999828338623
2015-10-19,6.260000228881836,6.019999980926514,6.199999809265137,6.090000152587891,13512927.0,6.090000152587891
2015-10-20,6.269999980926514,6.070000171661377,6.079999923706055,6.199999809265137,12668689.0,6.199999809265137
2015-10-21,6.21999979019165,5.579999923706055,6.210000038146973,5.630000114440918,16047975.0,5.630000114440918
2015-10-22,5.840000152587891,5.570000171661377,5.630000114440918,5.809999942779541,10161082.0,5.809999942779541
2015-10-23,6.050000190734863,5.789999961853027,5.849999904632568,6.019999980926514,10835381.0,6.019999980926514
2015-10-26,6.170000076293945,5.960000038146973,6.099999904632568,6.139999866485596,13310205.0,6.139999866485596
2015-10-27,6.119999885559082,5.75,6.079999923706055,6.090000152587891,10924902.0,6.090000152587891
2015-10-28,6.21999979019165,5.960000038146973,6.039999961853027,5.989999771118164,12107466.0,5.989999771118164
2015-10-29,6.260000228881836,6.0,6.039999961853027,6.179999828338623,15106141.0,6.179999828338623
2015-10-30,6.210000038146973,5.960000038146973,6.139999866485596,6.079999923706055,10618371.0,6.079999923706055
2015-11-02,6.199999809265137,5.869999885559082,5.960000038146973,6.179999828338623,16697490.0,6.179999828338623
2015-11-03,6.409999847412109,6.03000020980835,6.139999866485596,6.360000133514404,19455843.0,6.360000133514404
2015-11-04,6.670000076293945,6.289999961853027,6.360000133514404,6.630000114440918,22371839.0,6.630000114440918
2015-11-05,6.670000076293945,6.409999847412109,6.590000152587891,6.489999771118164,17150549.0,6.489999771118164
2015-11-06,6.659999847412109,6.460000038146973,6.489999771118164,6.639999866485596,14459618.0,6.639999866485596
2015-11-09,6.650000095367432,6.429999828338623,6.53000020980835,6.550000190734863,14423683.0,6.550000190734863
2015-11-10,6.690000057220459,6.46999979019165,6.510000228881836,6.599999904632568,11472917.0,6.599999904632568
2015-11-11,6.769999980926514,6.579999923706055,6.599999904632568,6.730000019073486,12974913.0,6.730000019073486
2015-11-12,6.78000020980835,6.570000171661377,6.699999809265137,6.690000057220459,12508842.0,6.690000057220459
2015-11-13,6.639999866485596,6.420000076293945,6.630000114440918,6.46999979019165,11495413.0,6.46999979019165
2015-11-16,6.610000133514404,6.320000171661377,6.360000133514404,6.599999904632568,7843040.0,6.599999904632568
2015-11-17,6.849999904632568,6.619999885559082,6.619999885559082,6.670000076293945,15150658.0,6.670000076293945
2015-11-18,6.789999961853027,6.570000171661377,6.710000038146973,6.639999866485596,11985344.0,6.639999866485596
2015-11-19,6.820000171661377,6.590000152587891,6.630000114440918,6.769999980926514,11713828.0,6.769999980926514
2015-11-20,6.929999828338623,6.739999771118164,6.769999980926514,6.900000095367432,14140959.0,6.900000095367432
2015-11-23,6.949999809265137,6.739999771118164,6.820000171661377,6.789999961853027,13683439.0,6.789999961853027
2015-11-24,6.880000114440918,6.599999904632568,6.760000228881836,6.860000133514404,9334684.0,6.860000133514404
2015-11-25,7.230000019073486,6.78000020980835,6.809999942779541,7.110000133514404,20464713.0,7.110000133514404
2015-11-26,7.099999904632568,6.960000038146973,7.03000020980835,7.039999961853027,12402298.0,7.039999961853027
2015-11-27,7.230000019073486,6.5,7.039999961853027,6.679999828338623,19012058.0,6.679999828338623
2015-11-30,7.349999904632568,6.400000095367432,6.599999904632568,7.210000038146973,22600994.0,7.210000038146973
2015-12-01,7.929999828338623,7.150000095367432,7.150000095367432,7.929999828338623,45485799.0,7.929999828338623
2015-12-02,7.949999809265137,7.539999961853027,7.800000190734863,7.860000133514404,32788680.0,7.860000133514404
2015-12-03,8.130000114440918,7.760000228881836,7.820000171661377,7.980000019073486,46129309.0,7.980000019073486
2015-12-04,8.130000114440918,7.760000228881836,7.980000019073486,7.889999866485596,41398788.0,7.889999866485596
2015-12-07,8.0600004196167,7.659999847412109,7.96999979019165,7.699999809265137,33958307.0,7.699999809265137
2015-12-08,7.590000152587891,7.150000095367432,7.550000190734863,7.179999828338623,27967457.0,7.179999828338623
2015-12-09,7.190000057220459,6.980000019073486,7.110000133514404,7.050000190734863,17749622.0,7.050000190734863
2015-12-10,7.289999961853027,7.039999961853027,7.130000114440918,7.070000171661377,15318131.0,7.070000171661377
2015-12-11,7.090000152587891,6.880000114440918,7.079999923706055,7.010000228881836,9635043.0,7.010000228881836
2015-12-14,7.130000114440918,6.900000095367432,6.929999828338623,7.119999885559082,8417833.0,7.119999885559082
2015-12-15,7.289999961853027,7.090000152587891,7.150000095367432,7.150000095367432,11596906.0,7.150000095367432
2015-12-16,7.25,7.110000133514404,7.190000057220459,7.130000114440918,9442586.0,7.130000114440918
2015-12-17,7.329999923706055,7.150000095367432,7.150000095367432,7.309999942779541,13026554.0,7.309999942779541
2015-12-18,7.429999828338623,7.230000019073486,7.28000020980835,7.389999866485596,13912856.0,7.389999866485596
2015-12-21,7.460000038146973,7.320000171661377,7.349999904632568,7.449999809265137,12033269.0,7.449999809265137
2015-12-22,7.519999980926514,7.400000095367432,7.449999809265137,7.489999771118164,10082868.0,7.489999771118164
2015-12-23,7.510000228881836,7.309999942779541,7.489999771118164,7.349999904632568,12867309.0,7.349999904632568
2015-12-24,7.579999923706055,7.25,7.329999923706055,7.550000190734863,11682114.0,7.550000190734863
2015-12-25,7.809999942779541,7.480000019073486,7.539999961853027,7.769999980926514,16463278.0,7.769999980926514
2015-12-28,7.960000038146973,7.369999885559082,7.820000171661377,7.389999866485596,21744139.0,7.389999866485596
2015-12-29,7.639999866485596,7.360000133514404,7.369999885559082,7.579999923706055,10500690.0,7.579999923706055
2015-12-30,7.96999979019165,7.519999980926514,7.639999866485596,7.949999809265137,18978690.0,7.949999809265137
2015-12-31,7.949999809265137,7.699999809265137,7.900000095367432,7.71999979019165,11981996.0,7.71999979019165
2016-01-04,7.699999809265137,6.949999809265137,7.650000095367432,6.949999809265137,9151240.0,6.949999809265137
2016-01-05,7.0,6.409999847412109,6.550000190734863,6.809999942779541,13833823.0,6.809999942779541
2016-01-06,6.989999771118164,6.760000228881836,6.829999923706055,6.980000019073486,10623655.0,6.980000019073486
2016-01-07,6.849999904632568,6.28000020980835,6.849999904632568,6.28000020980835,3540100.0,6.28000020980835
2016-01-08,6.5,5.659999847412109,6.400000095367432,6.21999979019165,12653833.0,6.21999979019165
2016-01-11,6.139999866485596,5.599999904632568,6.059999942779541,5.739999771118164,13739732.0,5.739999771118164
2016-01-12,5.900000095367432,5.579999923706055,5.699999809265137,5.71999979019165,6843910.0,5.71999979019165
2016-01-13,5.809999942779541,5.329999923706055,5.769999980926514,5.349999904632568,6795106.0,5.349999904632568
2016-01-14,5.550000190734863,5.0,5.239999771118164,5.5,9921129.0,5.5
2016-01-15,5.550000190734863,5.150000095367432,5.440000057220459,5.190000057220459,10834693.0,5.190000057220459
2016-01-18,5.360000133514404,5.019999980926514,5.019999980926514,5.269999980926514,6161911.0,5.269999980926514
2016-01-19,5.630000114440918,5.21999979019165,5.260000228881836,5.570000171661377,8630011.0,5.570000171661377
2016-01-20,5.619999885559082,5.460000038146973,5.550000190734863,5.599999904632568,7569826.0,5.599999904632568
2016-01-21,5.619999885559082,5.349999904632568,5.550000190734863,5.369999885559082,6927361.0,5.369999885559082
2016-01-22,5.579999923706055,5.360000133514404,5.449999809265137,5.570000171661377,6997804.0,5.570000171661377
2016-01-25,5.639999866485596,5.53000020980835,5.579999923706055,5.610000133514404,6472632.0,5.610000133514404
2016-01-26,5.769999980926514,5.179999828338623,5.550000190734863,5.210000038146973,13429714.0,5.210000038146973
2016-01-27,5.269999980926514,4.949999809265137,5.210000038146973,5.230000019073486,7532324.0,5.230000019073486
2016-01-28,5.190000057220459,4.710000038146973,5.099999904632568,4.710000038146973,9225502.0,4.710000038146973
2016-01-29,4.929999828338623,4.5,4.690000057220459,4.869999885559082,9494600.0,4.869999885559082
2016-02-01,5.059999942779541,4.71999979019165,4.840000152587891,5.010000228881836,8167591.0,5.010000228881836
2016-02-02,5.510000228881836,4.96999979019165,5.050000190734863,5.510000228881836,15879120.0,5.510000228881836
2016-02-03,5.460000038146973,5.070000171661377,5.099999904632568,5.400000095367432,17560637.0,5.400000095367432
2016-02-04,5.550000190734863,5.300000190734863,5.300000190734863,5.449999809265137,11672773.0,5.449999809265137
2016-02-05,5.5,5.329999923706055,5.449999809265137,5.360000133514404,7275601.0,5.360000133514404
2016-02-15,5.320000171661377,5.019999980926514,5.099999904632568,5.25,6019819.0,5.25
2016-02-16,5.510000228881836,5.28000020980835,5.320000171661377,5.46999979019165,7505848.0,5.46999979019165
2016-02-17,5.670000076293945,5.429999828338623,5.480000019073486,5.590000152587891,7783257.0,5.590000152587891
2016-02-18,5.679999828338623,5.5,5.599999904632568,5.510000228881836,6123910.0,5.510000228881836
2016-02-19,5.670000076293945,5.46999979019165,5.5,5.619999885559082,7389032.0,5.619999885559082
2016-02-22,5.900000095367432,5.610000133514404,5.679999828338623,5.789999961853027,11296136.0,5.789999961853027
2016-02-23,5.929999828338623,5.639999866485596,5.78000020980835,5.760000228881836,8447388.0,5.760000228881836
2016-02-24,5.829999923706055,5.630000114440918,5.760000228881836,5.820000171661377,6783934.0,5.820000171661377
2016-02-25,5.809999942779541,5.239999771118164,5.800000190734863,5.239999771118164,10668866.0,5.239999771118164
2016-02-26,5.340000152587891,5.050000190734863,5.28000020980835,5.21999979019165,8340446.0,5.21999979019165
2016-02-29,5.230000019073486,4.820000171661377,5.21999979019165,4.920000076293945,8084845.0,4.920000076293945
2016-03-01,5.050000190734863,4.840000152587891,4.949999809265137,5.019999980926514,5548294.0,5.019999980926514
2016-03-02,5.409999847412109,4.960000038146973,5.019999980926514,5.389999866485596,7576900.0,5.389999866485596
2016-03-03,5.559999942779541,5.329999923706055,5.360000133514404,5.409999847412109,8285583.0,5.409999847412109
2016-03-04,5.699999809265137,5.130000114440918,5.400000095367432,5.659999847412109,11615796.0,5.659999847412109
2016-03-07,5.75,5.550000190734863,5.599999904632568,5.71999979019165,10915615.0,5.71999979019165
2016-03-08,5.75,5.309999942779541,5.699999809265137,5.599999904632568,8337993.0,5.599999904632568
2016-03-09,5.550000190734863,5.349999904632568,5.400000095367432,5.449999809265137,4988792.0,5.449999809265137
2016-03-10,5.5,5.320000171661377,5.440000057220459,5.329999923706055,4394888.0,5.329999923706055
2016-03-11,5.349999904632568,5.179999828338623,5.329999923706055,5.300000190734863,3579951.0,5.300000190734863
2016-03-14,5.53000020980835,5.360000133514404,5.380000114440918,5.510000228881836,5142305.0,5.510000228881836
2016-03-15,5.579999923706055,5.440000057220459,5.53000020980835,5.46999979019165,4305162.0,5.46999979019165
2016-03-16,5.650000095367432,5.380000114440918,5.579999923706055,5.46999979019165,5780169.0,5.46999979019165
2016-03-17,5.670000076293945,5.440000057220459,5.449999809265137,5.610000133514404,7205931.0,5.610000133514404
2016-03-18,5.789999961853027,5.599999904632568,5.650000095367432,5.760000228881836,12774602.0,5.760000228881836
2016-03-21,5.909999847412109,5.739999771118164,5.78000020980835,5.889999866485596,13732119.0,5.889999866485596
2016-03-22,5.889999866485596,5.760000228881836,5.820000171661377,5.800000190734863,10719430.0,5.800000190734863
2016-03-23,5.880000114440918,5.760000228881836,5.800000190734863,5.840000152587891,6957546.0,5.840000152587891
2016-03-24,6.03000020980835,5.739999771118164,5.809999942779541,5.880000114440918,11512339.0,5.880000114440918
2016-03-25,5.940000057220459,5.789999961853027,5.889999866485596,5.889999866485596,8628611.0,5.889999866485596
2016-03-28,6.019999980926514,5.789999961853027,5.880000114440918,5.809999942779541,9637503.0,5.809999942779541
2016-03-29,5.849999904632568,5.570000171661377,5.820000171661377,5.619999885559082,7181302.0,5.619999885559082
2016-03-30,5.849999904632568,5.670000076293945,5.670000076293945,5.849999904632568,6241779.0,5.849999904632568
2016-03-31,5.980000019073486,5.849999904632568,5.860000133514404,5.920000076293945,5578973.0,5.920000076293945
2016-04-01,6.099999904632568,5.889999866485596,5.920000076293945,6.050000190734863,12636280.0,6.050000190734863
2016-04-05,6.269999980926514,6.0,6.03000020980835,6.230000019073486,9894812.0,6.230000019073486
2016-04-06,6.300000190734863,6.090000152587891,6.179999828338623,6.300000190734863,12028962.0,6.300000190734863
2016-04-07,6.300000190734863,6.119999885559082,6.289999961853027,6.130000114440918,7036383.0,6.130000114440918
2016-04-08,6.079999923706055,5.940000057220459,6.03000020980835,6.019999980926514,6619790.0,6.019999980926514
2016-04-11,6.489999771118164,6.070000171661377,6.079999923706055,6.380000114440918,10833536.0,6.380000114440918
2016-04-12,6.460000038146973,6.300000190734863,6.349999904632568,6.449999809265137,6748626.0,6.449999809265137
2016-04-13,6.860000133514404,6.519999980926514,6.599999904632568,6.539999961853027,12695635.0,6.539999961853027
2016-04-14,7.050000190734863,6.510000228881836,6.579999923706055,6.920000076293945,16374371.0,6.920000076293945
2016-04-15,7.050000190734863,6.699999809265137,6.900000095367432,7.03000020980835,13069820.0,7.03000020980835
2016-04-18,7.0,6.789999961853027,7.0,6.860000133514404,10145699.0,6.860000133514404
2016-04-19,7.179999828338623,6.860000133514404,6.909999847412109,6.949999809265137,12227873.0,6.949999809265137
2016-04-20,7.03000020980835,6.369999885559082,6.980000019073486,6.699999809265137,16500570.0,6.699999809265137
2016-04-21,6.769999980926514,6.559999942779541,6.559999942779541,6.630000114440918,10536794.0,6.630000114440918
2016-04-22,6.730000019073486,6.510000228881836,6.630000114440918,6.690000057220459,8149970.0,6.690000057220459
2016-04-25,6.75,6.539999961853027,6.699999809265137,6.639999866485596,5201812.0,6.639999866485596
2016-04-26,6.889999866485596,6.579999923706055,6.650000095367432,6.789999961853027,6719232.0,6.789999961853027
2016-04-27,7.079999923706055,6.809999942779541,6.869999885559082,6.860000133514404,9730278.0,6.860000133514404
2016-04-28,6.909999847412109,6.539999961853027,6.840000152587891,6.699999809265137,6622707.0,6.699999809265137
2016-04-29,6.75,6.590000152587891,6.670000076293945,6.75,5480584.0,6.75
2016-05-03,6.940000057220459,6.690000057220459,6.71999979019165,6.900000095367432,8132362.0,6.900000095367432
2016-05-04,6.949999809265137,6.829999923706055,6.889999866485596,6.849999904632568,5411356.0,6.849999904632568
2016-05-05,7.059999942779541,6.789999961853027,6.869999885559082,7.03000020980835,9707357.0,7.03000020980835
2016-05-06,7.03000020980835,6.460000038146973,7.03000020980835,6.769999980926514,14508469.0,6.769999980926514
2016-05-09,6.670000076293945,6.199999809265137,6.610000133514404,6.320000171661377,11461610.0,6.320000171661377
2016-05-10,6.429999828338623,6.110000133514404,6.289999961853027,6.150000095367432,7600382.0,6.150000095367432
2016-05-11,6.349999904632568,6.070000171661377,6.190000057220459,6.090000152587891,9213194.0,6.090000152587891
2016-05-12,6.179999828338623,5.849999904632568,6.010000228881836,6.079999923706055,5263178.0,6.079999923706055
2016-05-13,6.139999866485596,5.840000152587891,6.019999980926514,5.889999866485596,7100017.0,5.889999866485596
2016-05-16,6.130000114440918,5.900000095367432,6.0,6.119999885559082,5008069.0,6.119999885559082
2016-05-17,6.190000057220459,6.039999961853027,6.150000095367432,6.130000114440918,3142984.0,6.130000114440918
2016-05-18,6.039999961853027,5.619999885559082,6.03000020980835,5.639999866485596,6446109.0,5.639999866485596
2016-05-19,5.840000152587891,5.619999885559082,5.619999885559082,5.670000076293945,3299757.0,5.670000076293945
2016-05-20,5.659999847412109,5.400000095367432,5.590000152587891,5.650000095367432,6478951.0,5.650000095367432
2016-05-23,5.739999771118164,5.599999904632568,5.619999885559082,5.670000076293945,3804125.0,5.670000076293945
2016-05-24,5.679999828338623,5.599999904632568,5.650000095367432,5.639999866485596,3354016.0,5.639999866485596
2016-05-25,5.730000019073486,5.579999923706055,5.650000095367432,5.610000133514404,2900672.0,5.610000133514404
2016-05-26,5.699999809265137,5.460000038146973,5.619999885559082,5.659999847412109,3570412.0,5.659999847412109
2016-05-27,5.739999771118164,5.650000095367432,5.659999847412109,5.739999771118164,2767412.0,5.739999771118164
2016-05-30,5.900000095367432,5.679999828338623,5.760000228881836,5.820000171661377,4054692.0,5.820000171661377
2016-05-31,6.010000228881836,5.809999942779541,5.809999942779541,6.0,7849577.0,6.0
2016-06-01,6.110000133514404,5.980000019073486,6.019999980926514,6.039999961853027,5156986.0,6.039999961853027
2016-06-02,6.110000133514404,5.989999771118164,6.019999980926514,6.090000152587891,3469574.0,6.090000152587891
2016-06-03,6.119999885559082,6.010000228881836,6.099999904632568,6.099999904632568,3262733.0,6.099999904632568
2016-06-06,6.139999866485596,6.050000190734863,6.090000152587891,6.110000133514404,2129952.0,6.110000133514404
2016-06-07,6.139999866485596,6.019999980926514,6.119999885559082,6.079999923706055,3066012.0,6.079999923706055
2016-06-08,6.090000152587891,5.96999979019165,6.090000152587891,6.059999942779541,2663462.0,6.059999942779541
2016-06-13,6.03000020980835,5.710000038146973,6.0,5.730000019073486,4006130.0,5.730000019073486
2016-06-14,5.730000019073486,5.619999885559082,5.650000095367432,5.690000057220459,3764264.0,5.690000057220459
2016-06-15,5.96999979019165,5.610000133514404,5.679999828338623,5.889999866485596,4909029.0,5.889999866485596
2016-06-16,5.980000019073486,5.739999771118164,5.869999885559082,5.820000171661377,5464820.0,5.820000171661377
2016-06-17,6.050000190734863,5.809999942779541,5.820000171661377,6.039999961853027,6688118.0,6.039999961853027
2016-06-20,6.599999904632568,6.179999828338623,6.199999809265137,6.289999961853027,12484483.0,6.289999961853027
2016-06-21,6.340000152587891,6.059999942779541,6.25,6.059999942779541,7526657.0,6.059999942779541
2016-06-22,6.230000019073486,5.989999771118164,5.989999771118164,6.190000057220459,3777366.0,6.190000057220459
2016-06-23,6.199999809265137,6.070000171661377,6.199999809265137,6.079999923706055,2708958.0,6.079999923706055
2016-06-24,6.150000095367432,5.820000171661377,6.090000152587891,5.940000057220459,4234088.0,5.940000057220459
2016-06-27,6.119999885559082,5.869999885559082,5.920000076293945,6.099999904632568,4345698.0,6.099999904632568
2016-06-28,6.159999847412109,6.039999961853027,6.059999942779541,6.139999866485596,4186636.0,6.139999866485596
2016-06-29,6.199999809265137,6.110000133514404,6.150000095367432,6.159999847412109,4046551.0,6.159999847412109
2016-06-30,6.230000019073486,6.099999904632568,6.150000095367432,6.199999809265137,2868960.0,6.199999809265137
2016-07-01,6.360000133514404,6.159999847412109,6.21999979019165,6.269999980926514,4116802.0,6.269999980926514
2016-07-04,6.409999847412109,6.210000038146973,6.239999771118164,6.360000133514404,5569886.0,6.360000133514404
2016-07-05,6.429999828338623,6.320000171661377,6.360000133514404,6.380000114440918,4469315.0,6.380000114440918
2016-07-06,6.539999961853027,6.28000020980835,6.389999866485596,6.519999980926514,7437416.0,6.519999980926514
2016-07-07,6.849999904632568,6.409999847412109,6.5,6.570000171661377,10413256.0,6.570000171661377
2016-07-08,6.559999942779541,6.389999866485596,6.489999771118164,6.460000038146973,6331165.0,6.460000038146973
2016-07-11,6.570000171661377,6.380000114440918,6.420000076293945,6.389999866485596,5443000.0,6.389999866485596
2016-07-12,6.46999979019165,6.309999942779541,6.389999866485596,6.46999979019165,5688444.0,6.46999979019165
2016-07-13,6.53000020980835,6.440000057220459,6.5,6.480000019073486,4266604.0,6.480000019073486
2016-07-14,6.599999904632568,6.429999828338623,6.480000019073486,6.539999961853027,6723309.0,6.539999961853027
2016-07-15,6.550000190734863,6.440000057220459,6.510000228881836,6.46999979019165,3858267.0,6.46999979019165
2016-07-18,6.46999979019165,6.360000133514404,6.449999809265137,6.400000095367432,3150911.0,6.400000095367432
2016-07-19,6.489999771118164,6.380000114440918,6.420000076293945,6.46999979019165,2926194.0,6.46999979019165
2016-07-20,6.570000171661377,6.440000057220459,6.440000057220459,6.53000020980835,3956698.0,6.53000020980835
2016-07-21,6.559999942779541,6.460000038146973,6.510000228881836,6.510000228881836,2783478.0,6.510000228881836
2016-07-22,6.550000190734863,6.380000114440918,6.519999980926514,6.409999847412109,3769990.0,6.409999847412109
2016-07-25,6.650000095367432,6.389999866485596,6.389999866485596,6.599999904632568,6198757.0,6.599999904632568
2016-07-26,6.650000095367432,6.550000190734863,6.570000171661377,6.610000133514404,4208457.0,6.610000133514404
2016-07-27,6.78000020980835,6.210000038146973,6.590000152587891,6.28000020980835,9154834.0,6.28000020980835
2016-07-28,6.300000190734863,6.079999923706055,6.260000228881836,6.25,6113286.0,6.25
2016-07-29,6.260000228881836,6.130000114440918,6.239999771118164,6.170000076293945,3534655.0,6.170000076293945
2016-08-01,6.150000095367432,5.789999961853027,6.130000114440918,5.880000114440918,4901434.0,5.880000114440918
2016-08-02,6.079999923706055,5.860000133514404,5.889999866485596,6.039999961853027,3920581.0,6.039999961853027
2016-08-03,6.090000152587891,5.96999979019165,6.019999980926514,6.0,3893702.0,6.0
2016-08-04,6.059999942779541,5.920000076293945,6.0,6.03000020980835,2273391.0,6.03000020980835
2016-08-05,6.079999923706055,6.0,6.019999980926514,6.059999942779541,2302347.0,6.059999942779541
2016-08-08,6.289999961853027,6.019999980926514,6.050000190734863,6.25,4879103.0,6.25
2016-08-09,6.340000152587891,6.210000038146973,6.210000038146973,6.269999980926514,2699555.0,6.269999980926514
2016-08-10,6.570000171661377,6.21999979019165,6.28000020980835,6.519999980926514,5813232.0,6.519999980926514
2016-08-11,6.429999828338623,6.269999980926514,6.429999828338623,6.289999961853027,5892251.0,6.289999961853027
2016-08-12,6.349999904632568,6.260000228881836,6.260000228881836,6.349999904632568,2662657.0,6.349999904632568
2016-08-15,6.440000057220459,6.289999961853027,6.349999904632568,6.409999847412109,4519119.0,6.409999847412109
2016-08-16,6.449999809265137,6.369999885559082,6.409999847412109,6.429999828338623,5036468.0,6.429999828338623
2016-08-17,6.46999979019165,6.369999885559082,6.420000076293945,6.440000057220459,3215348.0,6.440000057220459
2016-08-18,6.480000019073486,6.380000114440918,6.449999809265137,6.449999809265137,4216577.0,6.449999809265137
2016-08-19,6.53000020980835,6.429999828338623,6.460000038146973,6.519999980926514,5113829.0,6.519999980926514
2016-08-22,6.619999885559082,6.199999809265137,6.5,6.420000076293945,9287264.0,6.420000076293945
2016-08-23,6.489999771118164,6.349999904632568,6.400000095367432,6.480000019073486,4000314.0,6.480000019073486
2016-08-24,6.639999866485596,6.449999809265137,6.480000019073486,6.630000114440918,7553604.0,6.630000114440918
2016-08-25,6.739999771118164,6.53000020980835,6.579999923706055,6.599999904632568,8636783.0,6.599999904632568
2016-08-26,6.840000152587891,6.570000171661377,6.590000152587891,6.800000190734863,10088104.0,6.800000190734863
2016-08-29,6.800000190734863,6.800000190734863,6.800000190734863,6.800000190734863,0.0,6.800000190734863
2016-08-30,6.800000190734863,6.800000190734863,6.800000190734863,6.800000190734863,0.0,6.800000190734863
2016-08-31,6.800000190734863,6.800000190734863,6.800000190734863,6.800000190734863,0.0,6.800000190734863
2016-09-01,6.800000190734863,6.800000190734863,6.800000190734863,6.800000190734863,0.0,6.800000190734863
2016-09-02,6.800000190734863,6.800000190734863,6.800000190734863,6.800000190734863,0.0,6.800000190734863
2016-09-05,6.800000190734863,6.800000190734863,6.800000190734863,6.800000190734863,0.0,6.800000190734863
2016-09-06,6.800000190734863,6.800000190734863,6.800000190734863,6.800000190734863,0.0,6.800000190734863
2016-09-07,6.800000190734863,6.800000190734863,6.800000190734863,6.800000190734863,0.0,6.800000190734863
2016-09-08,6.800000190734863,6.800000190734863,6.800000190734863,6.800000190734863,0.0,6.800000190734863
2016-09-09,6.800000190734863,6.800000190734863,6.800000190734863,6.800000190734863,0.0,6.800000190734863
2016-09-12,6.800000190734863,6.800000190734863,6.800000190734863,6.800000190734863,0.0,6.800000190734863
2016-09-13,6.800000190734863,6.800000190734863,6.800000190734863,6.800000190734863,0.0,6.800000190734863
2016-09-14,6.800000190734863,6.800000190734863,6.800000190734863,6.800000190734863,0.0,6.800000190734863
2016-09-19,6.800000190734863,6.800000190734863,6.800000190734863,6.800000190734863,0.0,6.800000190734863
2016-09-20,6.800000190734863,6.800000190734863,6.800000190734863,6.800000190734863,0.0,6.800000190734863
2016-09-21,6.800000190734863,6.800000190734863,6.800000190734863,6.800000190734863,0.0,6.800000190734863
2016-09-22,6.800000190734863,6.800000190734863,6.800000190734863,6.800000190734863,0.0,6.800000190734863
2016-09-23,6.800000190734863,6.800000190734863,6.800000190734863,6.800000190734863,0.0,6.800000190734863
2016-09-26,6.800000190734863,6.800000190734863,6.800000190734863,6.800000190734863,0.0,6.800000190734863
2016-09-27,6.800000190734863,6.800000190734863,6.800000190734863,6.800000190734863,0.0,6.800000190734863
2016-09-28,6.800000190734863,6.800000190734863,6.800000190734863,6.800000190734863,0.0,6.800000190734863
2016-09-29,6.800000190734863,6.800000190734863,6.800000190734863,6.800000190734863,0.0,6.800000190734863
2016-09-30,6.800000190734863,6.800000190734863,6.800000190734863,6.800000190734863,0.0,6.800000190734863
2016-10-10,6.800000190734863,6.800000190734863,6.800000190734863,6.800000190734863,0.0,6.800000190734863
2016-10-11,6.800000190734863,6.800000190734863,6.800000190734863,6.800000190734863,0.0,6.800000190734863
2016-10-12,6.800000190734863,6.800000190734863,6.800000190734863,6.800000190734863,0.0,6.800000190734863
2016-10-13,6.800000190734863,6.800000190734863,6.800000190734863,6.800000190734863,0.0,6.800000190734863
2016-10-14,7.380000114440918,6.5,6.820000171661377,6.980000019073486,53922235.0,6.980000019073486
2016-10-17,7.25,6.690000057220459,6.820000171661377,7.039999961853027,34381211.0,7.039999961853027
2016-10-18,7.050000190734863,6.809999942779541,6.949999809265137,6.980000019073486,18123182.0,6.980000019073486
2016-10-19,6.989999771118164,6.829999923706055,6.929999828338623,6.889999866485596,12346109.0,6.889999866485596
2016-10-20,6.929999828338623,6.820000171661377,6.860000133514404,6.869999885559082,7011401.0,6.869999885559082
2016-10-21,6.909999847412109,6.659999847412109,6.860000133514404,6.769999980926514,9050732.0,6.769999980926514
2016-10-24,6.809999942779541,6.670000076293945,6.769999980926514,6.800000190734863,8648876.0,6.800000190734863
2016-10-25,6.940000057220459,6.760000228881836,6.820000171661377,6.909999847412109,10307242.0,6.909999847412109
2016-10-26,6.949999809265137,6.849999904632568,6.940000057220459,6.900000095367432,6977090.0,6.900000095367432
2016-10-27,7.03000020980835,6.820000171661377,6.880000114440918,6.980000019073486,9163563.0,6.980000019073486
2016-10-28,7.050000190734863,6.940000057220459,6.940000057220459,6.949999809265137,6401069.0,6.949999809265137
2016-10-31,7.21999979019165,6.849999904632568,6.900000095367432,7.179999828338623,14555845.0,7.179999828338623
2016-11-01,7.25,7.059999942779541,7.179999828338623,7.110000133514404,9039917.0,7.110000133514404
2016-11-02,7.449999809265137,7.070000171661377,7.119999885559082,7.340000152587891,14505902.0,7.340000152587891
2016-11-03,7.400000095367432,7.239999771118164,7.320000171661377,7.289999961853027,8591850.0,7.289999961853027
2016-11-04,7.559999942779541,7.28000020980835,7.320000171661377,7.360000133514404,9808775.0,7.360000133514404
2016-11-07,7.650000095367432,7.289999961853027,7.380000114440918,7.610000133514404,9905518.0,7.610000133514404
2016-11-08,7.739999771118164,7.53000020980835,7.559999942779541,7.639999866485596,8885739.0,7.639999866485596
2016-11-09,7.690000057220459,7.400000095367432,7.630000114440918,7.539999961853027,10443988.0,7.539999961853027
2016-11-10,7.679999828338623,7.489999771118164,7.630000114440918,7.550000190734863,9797354.0,7.550000190734863
2016-11-11,7.550000190734863,7.409999847412109,7.5,7.46999979019165,8374249.0,7.46999979019165
2016-11-14,7.769999980926514,7.46999979019165,7.46999979019165,7.630000114440918,9664489.0,7.630000114440918
2016-11-15,7.78000020980835,7.610000133514404,7.679999828338623,7.760000228881836,7011762.0,7.760000228881836
2016-11-16,7.800000190734863,7.690000057220459,7.760000228881836,7.71999979019165,4498489.0,7.71999979019165
2016-11-17,7.869999885559082,7.650000095367432,7.75,7.730000019073486,5733387.0,7.730000019073486
2016-11-18,7.809999942779541,7.659999847412109,7.690000057220459,7.739999771118164,4919134.0,7.739999771118164
2016-11-21,7.739999771118164,7.480000019073486,7.679999828338623,7.5,8760335.0,7.5
2016-11-22,7.639999866485596,7.489999771118164,7.519999980926514,7.599999904632568,6969447.0,7.599999904632568
2016-11-23,7.699999809265137,7.519999980926514,7.599999904632568,7.579999923706055,5053188.0,7.579999923706055
2016-11-24,8.289999961853027,7.519999980926514,7.550000190734863,8.199999809265137,26126547.0,8.199999809265137
2016-11-25,8.069999694824219,7.699999809265137,8.0,8.050000190734863,21140573.0,8.050000190734863
2016-11-28,7.940000057220459,7.659999847412109,7.929999828338623,7.730000019073486,13466681.0,7.730000019073486
2016-11-29,7.860000133514404,7.599999904632568,7.699999809265137,7.739999771118164,10568401.0,7.739999771118164
2016-11-30,7.730000019073486,7.199999809265137,7.699999809265137,7.260000228881836,13822298.0,7.260000228881836
2016-12-01,7.420000076293945,7.25,7.28000020980835,7.289999961853027,7741234.0,7.289999961853027
2016-12-02,7.349999904632568,7.059999942779541,7.309999942779541,7.150000095367432,7353683.0,7.150000095367432
2016-12-05,7.21999979019165,7.019999980926514,7.050000190734863,7.179999828338623,3771615.0,7.179999828338623
2016-12-06,7.389999866485596,7.199999809265137,7.230000019073486,7.300000190734863,5477477.0,7.300000190734863
2016-12-07,7.420000076293945,7.25,7.340000152587891,7.349999904632568,6037295.0,7.349999904632568
2016-12-08,7.420000076293945,7.269999980926514,7.349999904632568,7.409999847412109,5234463.0,7.409999847412109
2016-12-09,7.449999809265137,7.289999961853027,7.449999809265137,7.369999885559082,5416986.0,7.369999885559082
2016-12-12,7.380000114440918,6.710000038146973,7.349999904632568,6.789999961853027,10659201.0,6.789999961853027
2016-12-13,6.989999771118164,6.760000228881836,6.789999961853027,6.900000095367432,4555846.0,6.900000095367432
2016-12-14,7.349999904632568,6.809999942779541,6.880000114440918,7.050000190734863,12621637.0,7.050000190734863
2016-12-15,7.260000228881836,6.840000152587891,6.96999979019165,7.190000057220459,7768584.0,7.190000057220459
2016-12-16,7.309999942779541,7.119999885559082,7.170000076293945,7.28000020980835,6025057.0,7.28000020980835
2016-12-19,7.340000152587891,7.170000076293945,7.239999771118164,7.269999980926514,5794728.0,7.269999980926514
2016-12-20,7.28000020980835,7.170000076293945,7.28000020980835,7.260000228881836,4691412.0,7.260000228881836
2016-12-21,7.289999961853027,7.230000019073486,7.239999771118164,7.269999980926514,4049332.0,7.269999980926514
2016-12-22,7.400000095367432,7.21999979019165,7.269999980926514,7.309999942779541,4892650.0,7.309999942779541
2016-12-23,7.340000152587891,7.130000114440918,7.329999923706055,7.139999866485596,4562500.0,7.139999866485596
2016-12-26,7.239999771118164,6.989999771118164,7.119999885559082,7.170000076293945,4804900.0,7.170000076293945
2016-12-27,7.380000114440918,7.190000057220459,7.190000057220459,7.349999904632568,5534229.0,7.349999904632568
2016-12-28,7.650000095367432,7.340000152587891,7.340000152587891,7.420000076293945,9270611.0,7.420000076293945
2016-12-29,7.480000019073486,7.320000171661377,7.369999885559082,7.360000133514404,5292130.0,7.360000133514404
2016-12-30,7.559999942779541,7.349999904632568,7.360000133514404,7.480000019073486,5703961.0,7.480000019073486
2017-01-03,7.920000076293945,7.480000019073486,7.510000228881836,7.809999942779541,13782466.0,7.809999942779541
2017-01-04,7.829999923706055,7.690000057220459,7.800000190734863,7.800000190734863,7524732.0,7.800000190734863
2017-01-05,7.900000095367432,7.730000019073486,7.730000019073486,7.769999980926514,6690512.0,7.769999980926514
2017-01-06,7.96999979019165,7.730000019073486,7.760000228881836,7.800000190734863,7173831.0,7.800000190734863
2017-01-09,7.920000076293945,7.760000228881836,7.789999961853027,7.849999904632568,5128895.0,7.849999904632568
2017-01-10,7.880000114440918,7.670000076293945,7.880000114440918,7.699999809265137,8376083.0,7.699999809265137
2017-01-11,7.78000020980835,7.480000019073486,7.670000076293945,7.690000057220459,7054010.0,7.690000057220459
2017-01-12,7.760000228881836,7.46999979019165,7.650000095367432,7.510000228881836,7182699.0,7.510000228881836
2017-01-13,7.550000190734863,7.389999866485596,7.480000019073486,7.420000076293945,6552923.0,7.420000076293945
2017-01-16,7.369999885559082,6.679999828338623,7.28000020980835,6.849999904632568,11651340.0,6.849999904632568
2017-01-17,7.019999980926514,6.769999980926514,6.889999866485596,6.989999771118164,5323845.0,6.989999771118164
2017-01-18,7.070000171661377,6.889999866485596,6.96999979019165,6.940000057220459,4042560.0,6.940000057220459
2017-01-19,6.960000038146973,6.820000171661377,6.900000095367432,6.920000076293945,2508788.0,6.920000076293945
2017-01-20,7.079999923706055,6.860000133514404,6.960000038146973,7.059999942779541,4394901.0,7.059999942779541
2017-01-23,7.139999866485596,7.03000020980835,7.079999923706055,7.059999942779541,3257202.0,7.059999942779541
2017-01-24,7.179999828338623,7.059999942779541,7.079999923706055,7.119999885559082,3469900.0,7.119999885559082
2017-01-25,7.179999828338623,7.110000133514404,7.119999885559082,7.150000095367432,2030675.0,7.150000095367432
2017-01-26,7.21999979019165,7.119999885559082,7.139999866485596,7.190000057220459,2198633.0,7.190000057220459
2017-02-03,7.239999771118164,7.099999904632568,7.230000019073486,7.230000019073486,2578349.0,7.230000019073486
2017-02-06,7.340000152587891,7.210000038146973,7.230000019073486,7.329999923706055,3134559.0,7.329999923706055
2017-02-07,7.550000190734863,7.309999942779541,7.309999942779541,7.420000076293945,5675639.0,7.420000076293945
2017-02-08,7.510000228881836,7.360000133514404,7.420000076293945,7.460000038146973,3855688.0,7.460000038146973
2017-02-09,7.510000228881836,7.400000095367432,7.429999828338623,7.449999809265137,4618981.0,7.449999809265137
2017-02-10,8.199999809265137,7.539999961853027,7.590000152587891,7.789999961853027,23400016.0,7.789999961853027
2017-02-13,7.849999904632568,7.550000190734863,7.610000133514404,7.670000076293945,14387982.0,7.670000076293945
2017-02-14,8.180000305175781,7.610000133514404,7.619999885559082,7.980000019073486,21485669.0,7.980000019073486
2017-02-15,8.779999732971191,7.78000020980835,7.869999885559082,8.779999732971191,55498629.0,8.779999732971191
2017-02-16,9.65999984741211,8.800000190734863,8.859999656677246,9.65999984741211,78031388.0,9.65999984741211
2017-02-17,10.630000114440918,9.420000076293945,9.949999809265137,9.59000015258789,96649701.0,9.59000015258789
2017-02-20,9.449999809265137,8.920000076293945,9.40999984741211,9.140000343322754,65163264.0,9.140000343322754
2017-02-21,9.15999984741211,8.949999809265137,9.029999732971191,9.039999961853027,35836977.0,9.039999961853027
2017-02-22,9.100000381469727,8.789999961853027,8.989999771118164,8.989999771118164,32020667.0,8.989999771118164
2017-02-23,9.0,8.680000305175781,8.989999771118164,8.8100004196167,27531884.0,8.8100004196167
2017-02-24,8.850000381469727,8.640000343322754,8.789999961853027,8.800000190734863,16732417.0,8.800000190734863
2017-02-27,8.859999656677246,8.600000381469727,8.800000190734863,8.600000381469727,17312972.0,8.600000381469727
2017-02-28,8.6899995803833,8.449999809265137,8.640000343322754,8.59000015258789,18011029.0,8.59000015258789
2017-03-01,8.729999542236328,8.520000457763672,8.6899995803833,8.539999961853027,17878690.0,8.539999961853027
2017-03-02,8.59000015258789,8.350000381469727,8.59000015258789,8.350000381469727,18686842.0,8.350000381469727
2017-03-03,8.479999542236328,8.300000190734863,8.359999656677246,8.329999923706055,13909063.0,8.329999923706055
2017-03-06,8.420000076293945,8.3100004196167,8.329999923706055,8.390000343322754,10009486.0,8.390000343322754
2017-03-07,8.430000305175781,8.199999809265137,8.430000305175781,8.3100004196167,13964827.0,8.3100004196167
2017-03-08,8.460000038146973,8.260000228881836,8.3100004196167,8.449999809265137,13780540.0,8.449999809265137
2017-03-09,8.430000305175781,8.220000267028809,8.399999618530273,8.229999542236328,10720438.0,8.229999542236328
2017-03-10,8.289999961853027,8.140000343322754,8.270000457763672,8.210000038146973,10070343.0,8.210000038146973
2017-03-13,8.1899995803833,7.989999771118164,8.180000305175781,8.140000343322754,11852392.0,8.140000343322754
2017-03-14,8.199999809265137,8.079999923706055,8.130000114440918,8.100000381469727,6552230.0,8.100000381469727
2017-03-15,8.100000381469727,7.980000019073486,8.100000381469727,8.010000228881836,8199672.0,8.010000228881836
2017-03-16,8.199999809265137,8.010000228881836,8.010000228881836,8.170000076293945,10868622.0,8.170000076293945
2017-03-17,8.239999771118164,8.029999732971191,8.15999984741211,8.029999732971191,9478608.0,8.029999732971191
2017-03-20,8.199999809265137,8.020000457763672,8.029999732971191,8.1899995803833,7888897.0,8.1899995803833
2017-03-21,8.270000457763672,8.119999885559082,8.199999809265137,8.260000228881836,9438006.0,8.260000228881836
2017-03-22,8.220000267028809,8.109999656677246,8.1899995803833,8.15999984741211,7203496.0,8.15999984741211
2017-03-23,8.760000228881836,8.15999984741211,8.180000305175781,8.5600004196167,33527329.0,8.5600004196167
2017-03-24,8.84000015258789,8.5,8.520000457763672,8.800000190734863,28250752.0,8.800000190734863
2017-03-27,8.890000343322754,8.569999694824219,8.720000267028809,8.75,15880826.0,8.75
2017-03-28,8.729999542236328,8.529999732971191,8.729999542236328,8.539999961853027,10221456.0,8.539999961853027
2017-03-29,8.699999809265137,8.399999618530273,8.539999961853027,8.609999656677246,13948868.0,8.609999656677246
2017-03-30,8.65999984741211,8.010000228881836,8.609999656677246,8.149999618530273,19691677.0,8.149999618530273
2017-03-31,8.210000038146973,7.900000095367432,8.130000114440918,7.940000057220459,9349846.0,7.940000057220459
2017-04-05,8.039999961853027,7.610000133514404,7.909999847412109,7.96999979019165,11640245.0,7.96999979019165
2017-04-06,8.020000457763672,7.860000133514404,7.96999979019165,7.900000095367432,6835850.0,7.900000095367432
2017-04-07,8.020000457763672,7.699999809265137,7.900000095367432,7.75,8932796.0,7.75
2017-04-10,7.739999771118164,7.420000076293945,7.730000019073486,7.449999809265137,11706998.0,7.449999809265137
2017-04-11,7.46999979019165,7.199999809265137,7.449999809265137,7.429999828338623,10477702.0,7.429999828338623
2017-04-12,7.889999866485596,7.269999980926514,7.400000095367432,7.760000228881836,13563385.0,7.760000228881836
2017-04-13,7.739999771118164,7.599999904632568,7.639999866485596,7.610000133514404,6307939.0,7.610000133514404
2017-04-14,7.840000152587891,7.619999885559082,7.639999866485596,7.639999866485596,12215835.0,7.639999866485596
2017-04-17,7.679999828338623,7.0,7.670000076293945,7.110000133514404,10847879.0,7.110000133514404
2017-04-18,7.190000057220459,7.03000020980835,7.079999923706055,7.139999866485596,4810401.0,7.139999866485596
2017-04-19,7.119999885559082,6.920000076293945,7.119999885559082,7.099999904632568,6208826.0,7.099999904632568
2017-04-20,7.170000076293945,7.0,7.099999904632568,7.130000114440918,4801738.0,7.130000114440918
2017-04-21,7.179999828338623,7.050000190734863,7.179999828338623,7.110000133514404,3276112.0,7.110000133514404
2017-04-24,7.099999904632568,6.400000095367432,7.079999923706055,6.420000076293945,10141198.0,6.420000076293945
2017-04-25,6.5,6.260000228881836,6.46999979019165,6.269999980926514,6232856.0,6.269999980926514
2017-04-26,6.429999828338623,6.269999980926514,6.269999980926514,6.369999885559082,4202702.0,6.369999885559082
2017-04-27,6.429999828338623,6.079999923706055,6.369999885559082,6.389999866485596,6103279.0,6.389999866485596
2017-04-28,6.650000095367432,6.349999904632568,6.380000114440918,6.639999866485596,6641243.0,6.639999866485596
2017-05-02,6.699999809265137,6.510000228881836,6.599999904632568,6.559999942779541,4038030.0,6.559999942779541
2017-05-03,6.880000114440918,6.53000020980835,6.53000020980835,6.789999961853027,7154413.0,6.789999961853027
2017-05-04,6.889999866485596,6.630000114440918,6.869999885559082,6.710000038146973,5687165.0,6.710000038146973
2017-05-05,6.820000171661377,6.559999942779541,6.630000114440918,6.570000171661377,5475659.0,6.570000171661377
2017-05-08,6.639999866485596,6.409999847412109,6.559999942779541,6.429999828338623,3667702.0,6.429999828338623
2017-05-09,6.559999942779541,6.269999980926514,6.389999866485596,6.53000020980835,3179350.0,6.53000020980835
2017-05-10,6.650000095367432,6.349999904632568,6.519999980926514,6.420000076293945,2901390.0,6.420000076293945
2017-05-11,6.460000038146973,6.21999979019165,6.360000133514404,6.349999904632568,3997817.0,6.349999904632568
2017-05-12,6.480000019073486,6.300000190734863,6.400000095367432,6.429999828338623,2923800.0,6.429999828338623
2017-05-15,6.460000038146973,6.25,6.420000076293945,6.300000190734863,2661396.0,6.300000190734863
2017-05-16,6.409999847412109,6.090000152587891,6.309999942779541,6.400000095367432,3432956.0,6.400000095367432
2017-05-17,6.550000190734863,6.340000152587891,6.389999866485596,6.449999809265137,4080970.0,6.449999809265137
2017-05-18,6.519999980926514,6.309999942779541,6.380000114440918,6.389999866485596,2510270.0,6.389999866485596
2017-05-19,6.820000171661377,6.420000076293945,6.449999809265137,6.78000020980835,9777583.0,6.78000020980835
2017-05-22,6.75,6.539999961853027,6.670000076293945,6.550000190734863,5455535.0,6.550000190734863
2017-05-23,6.550000190734863,6.190000057220459,6.550000190734863,6.199999809265137,4272200.0,6.199999809265137
2017-05-24,6.159999847412109,5.800000190734863,6.090000152587891,6.110000133514404,4782998.0,6.110000133514404
2017-05-25,6.179999828338623,5.949999809265137,6.119999885559082,6.119999885559082,3451890.0,6.119999885559082
2017-05-26,6.190000057220459,6.059999942779541,6.110000133514404,6.119999885559082,3023391.0,6.119999885559082
2017-05-31,6.349999904632568,6.130000114440918,6.199999809265137,6.179999828338623,3827745.0,6.179999828338623
2017-06-01,6.369999885559082,6.050000190734863,6.190000057220459,6.099999904632568,5019468.0,6.099999904632568
2017-06-02,6.170000076293945,5.989999771118164,6.099999904632568,6.130000114440918,3036601.0,6.130000114440918
2017-06-05,6.239999771118164,6.139999866485596,6.139999866485596,6.199999809265137,2279952.0,6.199999809265137
2017-06-06,6.269999980926514,6.159999847412109,6.159999847412109,6.239999771118164,2201203.0,6.239999771118164
2017-06-07,6.449999809265137,6.230000019073486,6.260000228881836,6.429999828338623,5464404.0,6.429999828338623
2017-06-08,6.579999923706055,6.360000133514404,6.429999828338623,6.420000076293945,3793300.0,6.420000076293945
2017-06-09,6.96999979019165,6.409999847412109,6.460000038146973,6.710000038146973,11320204.0,6.710000038146973
2017-06-12,6.690000057220459,6.539999961853027,6.679999828338623,6.590000152587891,5086313.0,6.590000152587891
2017-06-13,6.78000020980835,6.53000020980835,6.550000190734863,6.699999809265137,4934174.0,6.699999809265137
2017-06-14,6.949999809265137,6.679999828338623,6.710000038146973,6.809999942779541,6710688.0,6.809999942779541
2017-06-15,6.940000057220459,6.78000020980835,6.809999942779541,6.829999923706055,3761603.0,6.829999923706055
2017-06-16,6.860000133514404,6.679999828338623,6.860000133514404,6.739999771118164,3241408.0,6.739999771118164
2017-06-19,6.829999923706055,6.5,6.769999980926514,6.789999961853027,6784411.0,6.789999961853027
2017-06-20,6.849999904632568,6.699999809265137,6.78000020980835,6.760000228881836,2845941.0,6.760000228881836
2017-06-21,6.860000133514404,6.739999771118164,6.820000171661377,6.849999904632568,3083300.0,6.849999904632568
2017-06-22,6.900000095367432,6.570000171661377,6.849999904632568,6.579999923706055,5569452.0,6.579999923706055
2017-06-23,6.690000057220459,6.550000190734863,6.579999923706055,6.679999828338623,2233905.0,6.679999828338623
2017-06-26,6.800000190734863,6.650000095367432,6.71999979019165,6.679999828338623,2788397.0,6.679999828338623
2017-06-27,6.800000190734863,6.659999847412109,6.699999809265137,6.690000057220459,2772536.0,6.690000057220459
2017-06-28,6.730000019073486,6.599999904632568,6.730000019073486,6.630000114440918,2051500.0,6.630000114440918
2017-06-29,6.75,6.610000133514404,6.639999866485596,6.679999828338623,2469800.0,6.679999828338623
2017-06-30,6.739999771118164,6.650000095367432,6.679999828338623,6.690000057220459,1526985.0,6.690000057220459
2017-07-03,6.920000076293945,6.670000076293945,6.670000076293945,6.789999961853027,3628929.0,6.789999961853027
2017-07-04,6.849999904632568,6.730000019073486,6.789999961853027,6.760000228881836,2693891.0,6.760000228881836
2017-07-05,6.789999961853027,6.71999979019165,6.78000020980835,6.769999980926514,2766564.0,6.769999980926514
2017-07-06,6.820000171661377,6.710000038146973,6.78000020980835,6.789999961853027,2531200.0,6.789999961853027
2017-07-07,6.789999961853027,6.789999961853027,6.789999961853027,6.789999961853027,0.0,6.789999961853027
2017-07-10,6.900000095367432,6.610000133514404,6.75,6.650000095367432,4799360.0,6.650000095367432
2017-07-11,6.650000095367432,6.46999979019165,6.610000133514404,6.480000019073486,3897502.0,6.480000019073486
2017-07-12,6.590000152587891,6.400000095367432,6.5,6.579999923706055,2703966.0,6.579999923706055
2017-07-13,6.579999923706055,6.46999979019165,6.550000190734863,6.5,1724644.0,6.5
2017-07-14,6.550000190734863,6.409999847412109,6.480000019073486,6.429999828338623,1689270.0,6.429999828338623
2017-07-17,6.480000019073486,5.909999847412109,6.420000076293945,5.989999771118164,5869119.0,5.989999771118164
2017-07-18,6.039999961853027,5.900000095367432,6.03000020980835,6.039999961853027,3264395.0,6.039999961853027
2017-07-19,6.179999828338623,5.980000019073486,6.039999961853027,6.139999866485596,2903148.0,6.139999866485596
2017-07-20,6.21999979019165,6.099999904632568,6.159999847412109,6.139999866485596,2801858.0,6.139999866485596
2017-07-21,6.190000057220459,6.079999923706055,6.130000114440918,6.090000152587891,2485960.0,6.090000152587891
2017-07-24,6.139999866485596,5.960000038146973,6.079999923706055,6.099999904632568,2478796.0,6.099999904632568
2017-07-25,6.159999847412109,6.070000171661377,6.139999866485596,6.090000152587891,1860244.0,6.090000152587891
2017-07-26,6.389999866485596,6.090000152587891,6.119999885559082,6.340000152587891,5429342.0,6.340000152587891
2017-07-27,6.760000228881836,6.320000171661377,6.449999809265137,6.519999980926514,8628252.0,6.519999980926514
2017-07-28,6.480000019073486,6.380000114440918,6.420000076293945,6.440000057220459,3734046.0,6.440000057220459
2017-07-31,6.630000114440918,6.380000114440918,6.46999979019165,6.570000171661377,4323627.0,6.570000171661377
2017-08-01,6.690000057220459,6.440000057220459,6.539999961853027,6.489999771118164,3723718.0,6.489999771118164
2017-08-02,6.670000076293945,6.429999828338623,6.460000038146973,6.53000020980835,4307039.0,6.53000020980835
2017-08-03,6.599999904632568,6.480000019073486,6.510000228881836,6.550000190734863,3059628.0,6.550000190734863
2017-08-04,6.630000114440918,6.409999847412109,6.559999942779541,6.440000057220459,3475865.0,6.440000057220459
2017-08-07,6.519999980926514,6.340000152587891,6.409999847412109,6.489999771118164,2369006.0,6.489999771118164
2017-08-08,6.53000020980835,6.400000095367432,6.46999979019165,6.429999828338623,2346551.0,6.429999828338623
2017-08-09,6.480000019073486,6.400000095367432,6.440000057220459,6.440000057220459,1874800.0,6.440000057220459
2017-08-10,6.53000020980835,6.360000133514404,6.440000057220459,6.400000095367432,2352447.0,6.400000095367432
2017-08-11,6.400000095367432,6.150000095367432,6.400000095367432,6.239999771118164,2597197.0,6.239999771118164
2017-08-14,6.360000133514404,6.190000057220459,6.239999771118164,6.349999904632568,2096157.0,6.349999904632568
2017-08-15,6.340000152587891,6.25,6.320000171661377,6.320000171661377,1638745.0,6.320000171661377
2017-08-16,6.480000019073486,6.289999961853027,6.320000171661377,6.409999847412109,2890901.0,6.409999847412109
2017-08-17,6.539999961853027,6.400000095367432,6.409999847412109,6.489999771118164,3353394.0,6.489999771118164
2017-08-18,6.699999809265137,6.429999828338623,6.5,6.679999828338623,7440125.0,6.679999828338623
2017-08-21,6.739999771118164,6.610000133514404,6.659999847412109,6.639999866485596,4578946.0,6.639999866485596
2017-08-22,6.75,6.610000133514404,6.619999885559082,6.690000057220459,4375194.0,6.690000057220459
2017-08-23,6.710000038146973,6.550000190734863,6.690000057220459,6.559999942779541,4214100.0,6.559999942779541
2017-08-24,7.119999885559082,6.449999809265137,6.590000152587891,6.78000020980835,9743407.0,6.78000020980835
2017-08-25,6.929999828338623,6.71999979019165,6.789999961853027,6.820000171661377,6086861.0,6.820000171661377
2017-08-28,6.869999885559082,6.739999771118164,6.789999961853027,6.840000152587891,5148202.0,6.840000152587891
2017-08-29,6.849999904632568,6.760000228881836,6.800000190734863,6.800000190734863,3892996.0,6.800000190734863
2017-08-30,6.900000095367432,6.769999980926514,6.769999980926514,6.860000133514404,4058604.0,6.860000133514404
2017-08-31,6.949999809265137,6.800000190734863,6.860000133514404,6.849999904632568,3115600.0,6.849999904632568
2017-09-01,6.889999866485596,6.800000190734863,6.869999885559082,6.829999923706055,4013803.0,6.829999923706055
2017-09-04,7.480000019073486,6.699999809265137,6.800000190734863,7.329999923706055,15802240.0,7.329999923706055
2017-09-05,7.289999961853027,7.059999942779541,7.21999979019165,7.110000133514404,16409042.0,7.110000133514404
2017-09-06,7.130000114440918,6.980000019073486,7.130000114440918,7.039999961853027,5595259.0,7.039999961853027
2017-09-07,7.289999961853027,7.019999980926514,7.059999942779541,7.070000171661377,9925019.0,7.070000171661377
2017-09-08,7.25,7.050000190734863,7.130000114440918,7.179999828338623,7606659.0,7.179999828338623
2017-09-11,7.210000038146973,7.099999904632568,7.210000038146973,7.179999828338623,4705438.0,7.179999828338623
2017-09-12,7.46999979019165,7.159999847412109,7.300000190734863,7.190000057220459,8717400.0,7.190000057220459
2017-09-13,7.480000019073486,7.119999885559082,7.139999866485596,7.369999885559082,11153609.0,7.369999885559082
2017-09-14,7.449999809265137,7.28000020980835,7.329999923706055,7.440000057220459,7784447.0,7.440000057220459
2017-09-15,7.5,7.329999923706055,7.449999809265137,7.360000133514404,7796332.0,7.360000133514404
2017-09-18,7.400000095367432,7.25,7.300000190734863,7.269999980926514,4808910.0,7.269999980926514
2017-09-19,7.340000152587891,7.199999809265137,7.300000190734863,7.289999961853027,3462650.0,7.289999961853027
2017-09-20,7.409999847412109,7.210000038146973,7.309999942779541,7.369999885559082,4303183.0,7.369999885559082
2017-09-21,7.409999847412109,7.079999923706055,7.369999885559082,7.110000133514404,7413373.0,7.110000133514404
2017-09-22,7.150000095367432,6.940000057220459,7.110000133514404,7.059999942779541,5354005.0,7.059999942779541
2017-09-25,7.050000190734863,6.840000152587891,7.019999980926514,6.860000133514404,3762200.0,6.860000133514404
2017-09-26,6.920000076293945,6.809999942779541,6.809999942779541,6.860000133514404,2644608.0,6.860000133514404
2017-09-27,7.050000190734863,6.829999923706055,6.829999923706055,6.989999771118164,2603472.0,6.989999771118164
2017-09-28,7.159999847412109,7.0,7.03000020980835,7.03000020980835,2957106.0,7.03000020980835
2017-09-29,7.150000095367432,6.989999771118164,7.070000171661377,7.150000095367432,2983905.0,7.150000095367432
2017-10-09,7.190000057220459,7.099999904632568,7.159999847412109,7.139999866485596,2637039.0,7.139999866485596
2017-10-10,7.21999979019165,7.070000171661377,7.119999885559082,7.119999885559082,2773873.0,7.119999885559082
2017-10-11,7.139999866485596,7.019999980926514,7.139999866485596,7.039999961853027,2671728.0,7.039999961853027
2017-10-12,7.050000190734863,6.860000133514404,7.019999980926514,6.949999809265137,4040760.0,6.949999809265137
2017-10-13,6.989999771118164,6.849999904632568,6.909999847412109,6.96999979019165,3510510.0,6.96999979019165
2017-10-16,6.96999979019165,6.78000020980835,6.96999979019165,6.860000133514404,4565174.0,6.860000133514404
2017-10-17,6.869999885559082,6.710000038146973,6.78000020980835,6.760000228881836,2472101.0,6.760000228881836
2017-10-18,6.809999942779541,6.559999942779541,6.78000020980835,6.579999923706055,3886600.0,6.579999923706055
2017-10-19,6.579999923706055,6.300000190734863,6.550000190734863,6.440000057220459,2914459.0,6.440000057220459
2017-10-20,6.710000038146973,6.440000057220459,6.480000019073486,6.679999828338623,3820393.0,6.679999828338623
2017-10-23,6.71999979019165,6.619999885559082,6.650000095367432,6.650000095367432,2062103.0,6.650000095367432
2017-10-24,6.679999828338623,6.480000019073486,6.610000133514404,6.570000171661377,2040093.0,6.570000171661377
2017-10-25,6.599999904632568,6.5,6.570000171661377,6.579999923706055,1331221.0,6.579999923706055
2017-10-26,6.590000152587891,6.480000019073486,6.579999923706055,6.550000190734863,1524089.0,6.550000190734863
2017-10-27,6.550000190734863,6.440000057220459,6.550000190734863,6.489999771118164,2050300.0,6.489999771118164
2017-10-30,6.46999979019165,6.21999979019165,6.460000038146973,6.28000020980835,2735000.0,6.28000020980835
2017-10-31,6.400000095367432,6.260000228881836,6.28000020980835,6.380000114440918,1236268.0,6.380000114440918
2017-11-01,6.389999866485596,6.28000020980835,6.360000133514404,6.300000190734863,1645700.0,6.300000190734863
2017-11-02,6.300000190734863,6.119999885559082,6.300000190734863,6.139999866485596,2206361.0,6.139999866485596
2017-11-03,6.289999961853027,6.130000114440918,6.170000076293945,6.230000019073486,2016377.0,6.230000019073486
2017-11-06,6.389999866485596,6.210000038146973,6.230000019073486,6.329999923706055,3872906.0,6.329999923706055
2017-11-07,6.340000152587891,6.260000228881836,6.340000152587891,6.320000171661377,1302401.0,6.320000171661377
2017-11-08,6.579999923706055,6.309999942779541,6.309999942779541,6.570000171661377,4055654.0,6.570000171661377
2017-11-09,6.619999885559082,6.440000057220459,6.570000171661377,6.559999942779541,2698367.0,6.559999942779541
2017-11-10,6.570000171661377,6.389999866485596,6.570000171661377,6.46999979019165,3006600.0,6.46999979019165
2017-11-13,6.46999979019165,6.260000228881836,6.420000076293945,6.320000171661377,2784752.0,6.320000171661377
2017-11-14,6.369999885559082,6.190000057220459,6.329999923706055,6.349999904632568,3054212.0,6.349999904632568
2017-11-15,6.329999923706055,6.179999828338623,6.329999923706055,6.260000228881836,2210991.0,6.260000228881836
2017-11-16,6.300000190734863,6.150000095367432,6.28000020980835,6.170000076293945,1823806.0,6.170000076293945
2017-11-17,6.230000019073486,6.0,6.199999809265137,6.070000171661377,4133255.0,6.070000171661377
2017-11-20,6.070000171661377,5.900000095367432,6.010000228881836,6.050000190734863,1683718.0,6.050000190734863
2017-11-21,6.159999847412109,5.960000038146973,6.03000020980835,6.050000190734863,1566700.0,6.050000190734863
2017-11-22,6.090000152587891,5.929999828338623,6.090000152587891,6.010000228881836,1753100.0,6.010000228881836
2017-11-23,6.03000020980835,5.909999847412109,6.03000020980835,5.920000076293945,1244891.0,5.920000076293945
2017-11-24,5.989999771118164,5.820000171661377,5.820000171661377,5.929999828338623,1581100.0,5.929999828338623
2017-11-27,5.949999809265137,5.889999866485596,5.929999828338623,5.909999847412109,879400.0,5.909999847412109
2017-11-28,6.099999904632568,5.909999847412109,5.909999847412109,6.090000152587891,2212311.0,6.090000152587891
2017-11-29,6.150000095367432,6.050000190734863,6.079999923706055,6.050000190734863,1522377.0,6.050000190734863
2017-11-30,6.099999904632568,6.010000228881836,6.059999942779541,6.059999942779541,1108000.0,6.059999942779541
2017-12-01,6.119999885559082,6.050000190734863,6.059999942779541,6.090000152587891,934633.0,6.090000152587891
2017-12-04,6.190000057220459,6.070000171661377,6.079999923706055,6.119999885559082,1572219.0,6.119999885559082
2017-12-05,6.170000076293945,5.920000076293945,6.090000152587891,6.0,2111500.0,6.0
2017-12-06,6.019999980926514,5.920000076293945,6.0,6.019999980926514,1170595.0,6.019999980926514
2017-12-07,6.179999828338623,6.019999980926514,6.019999980926514,6.139999866485596,1642366.0,6.139999866485596
2017-12-08,6.190000057220459,6.079999923706055,6.099999904632568,6.159999847412109,1183770.0,6.159999847412109
2017-12-11,6.159999847412109,6.099999904632568,6.159999847412109,6.159999847412109,993200.0,6.159999847412109
2017-12-12,6.170000076293945,6.130000114440918,6.150000095367432,6.159999847412109,920628.0,6.159999847412109
2017-12-13,6.170000076293945,6.079999923706055,6.159999847412109,6.110000133514404,1635100.0,6.110000133514404
2017-12-14,6.130000114440918,5.989999771118164,6.130000114440918,6.03000020980835,2064228.0,6.03000020980835
2017-12-15,6.039999961853027,5.860000133514404,6.039999961853027,5.929999828338623,2853837.0,5.929999828338623
2017-12-18,5.960000038146973,5.880000114440918,5.900000095367432,5.909999847412109,1126002.0,5.909999847412109
2017-12-19,5.960000038146973,5.880000114440918,5.880000114440918,5.929999828338623,889300.0,5.929999828338623
2017-12-20,5.920000076293945,5.800000190734863,5.909999847412109,5.820000171661377,1890538.0,5.820000171661377
2017-12-21,5.840000152587891,5.71999979019165,5.820000171661377,5.75,1689529.0,5.75
2017-12-22,5.769999980926514,5.650000095367432,5.71999979019165,5.699999809265137,1737435.0,5.699999809265137
2017-12-25,5.679999828338623,5.440000057220459,5.679999828338623,5.449999809265137,2183100.0,5.449999809265137
2017-12-26,5.53000020980835,5.389999866485596,5.480000019073486,5.440000057220459,1921900.0,5.440000057220459
2017-12-27,5.519999980926514,5.360000133514404,5.449999809265137,5.449999809265137,1638800.0,5.449999809265137
2017-12-28,5.670000076293945,5.380000114440918,5.409999847412109,5.550000190734863,3104981.0,5.550000190734863
2017-12-29,5.610000133514404,5.519999980926514,5.539999961853027,5.590000152587891,900169.0,5.590000152587891
2018-01-02,5.630000114440918,5.53000020980835,5.599999904632568,5.590000152587891,1845341.0,5.590000152587891
2018-01-03,6.050000190734863,5.800000190734863,5.900000095367432,5.960000038146973,15574490.0,5.960000038146973
2018-01-04,5.929999828338623,5.730000019073486,5.809999942779541,5.840000152587891,7112090.0,5.840000152587891
2018-01-05,5.869999885559082,5.769999980926514,5.820000171661377,5.78000020980835,3116600.0,5.78000020980835
2018-01-08,5.829999923706055,5.650000095367432,5.769999980926514,5.670000076293945,3603000.0,5.670000076293945
2018-01-09,5.800000190734863,5.630000114440918,5.690000057220459,5.739999771118164,2918170.0,5.739999771118164
2018-01-10,5.730000019073486,5.510000228881836,5.71999979019165,5.619999885559082,3144858.0,5.619999885559082
2018-01-11,5.679999828338623,5.53000020980835,5.599999904632568,5.639999866485596,1957298.0,5.639999866485596
2018-01-12,5.690000057220459,5.610000133514404,5.639999866485596,5.670000076293945,1496928.0,5.670000076293945
2018-01-15,5.679999828338623,5.5,5.679999828338623,5.539999961853027,2496601.0,5.539999961853027
2018-01-16,5.619999885559082,5.519999980926514,5.579999923706055,5.559999942779541,1176900.0,5.559999942779541
2018-01-17,5.559999942779541,5.449999809265137,5.550000190734863,5.53000020980835,1579300.0,5.53000020980835
2018-01-18,5.53000020980835,5.460000038146973,5.519999980926514,5.489999771118164,1152152.0,5.489999771118164
2018-01-19,5.53000020980835,5.440000057220459,5.480000019073486,5.480000019073486,1841874.0,5.480000019073486
2018-01-22,5.53000020980835,5.389999866485596,5.480000019073486,5.489999771118164,1642886.0,5.489999771118164
2018-01-23,5.519999980926514,5.449999809265137,5.460000038146973,5.5,1202877.0,5.5
2018-01-24,5.510000228881836,5.440000057220459,5.510000228881836,5.449999809265137,1395093.0,5.449999809265137
2018-01-25,5.849999904632568,5.460000038146973,5.460000038146973,5.610000133514404,4376739.0,5.610000133514404
2018-01-26,5.78000020980835,5.630000114440918,5.710000038146973,5.659999847412109,3164900.0,5.659999847412109
2018-01-29,5.659999847412109,5.510000228881836,5.659999847412109,5.519999980926514,1927400.0,5.519999980926514
2018-01-30,5.579999923706055,5.489999771118164,5.510000228881836,5.550000190734863,1464150.0,5.550000190734863
2018-01-31,5.519999980926514,5.400000095367432,5.400000095367432,5.440000057220459,1797288.0,5.440000057220459
2018-02-01,5.449999809265137,5.0,5.440000057220459,5.019999980926514,4202900.0,5.019999980926514
2018-02-02,5.039999961853027,4.820000171661377,5.039999961853027,4.949999809265137,2229098.0,4.949999809265137
2018-02-05,4.960000038146973,4.760000228881836,4.880000114440918,4.960000038146973,1896696.0,4.960000038146973
2018-02-06,4.920000076293945,4.650000095367432,4.900000095367432,4.679999828338623,2108751.0,4.679999828338623
2018-02-07,4.840000152587891,4.5,4.769999980926514,4.619999885559082,2332799.0,4.619999885559082
2018-02-08,4.75,4.559999942779541,4.659999847412109,4.71999979019165,1224013.0,4.71999979019165
2018-02-09,4.71999979019165,4.5,4.650000095367432,4.590000152587891,2257157.0,4.590000152587891
2018-02-12,4.710000038146973,4.570000171661377,4.570000171661377,4.690000057220459,1505164.0,4.690000057220459
2018-02-13,4.789999961853027,4.679999828338623,4.679999828338623,4.699999809265137,1059100.0,4.699999809265137
2018-02-14,4.789999961853027,4.670000076293945,4.710000038146973,4.78000020980835,1160700.0,4.78000020980835
2018-02-22,4.929999828338623,4.789999961853027,4.820000171661377,4.900000095367432,1370500.0,4.900000095367432
2018-02-23,4.929999828338623,4.849999904632568,4.880000114440918,4.880000114440918,1142879.0,4.880000114440918
2018-02-26,5.059999942779541,4.889999866485596,4.889999866485596,4.980000019073486,1484530.0,4.980000019073486
2018-02-27,5.079999923706055,4.920000076293945,4.980000019073486,4.980000019073486,1446800.0,4.980000019073486
2018-02-28,4.989999771118164,4.909999847412109,4.980000019073486,4.960000038146973,851614.0,4.960000038146973
2018-03-01,5.059999942779541,4.909999847412109,4.980000019073486,5.03000020980835,1435474.0,5.03000020980835
2018-03-02,5.090000152587891,4.960000038146973,5.039999961853027,5.03000020980835,1094372.0,5.03000020980835
2018-03-05,5.050000190734863,4.869999885559082,5.0,4.96999979019165,1137700.0,4.96999979019165
2018-03-06,5.039999961853027,4.920000076293945,4.920000076293945,5.019999980926514,1200700.0,5.019999980926514
2018-03-07,5.039999961853027,4.96999979019165,5.039999961853027,4.980000019073486,957200.0,4.980000019073486
2018-03-08,5.039999961853027,4.980000019073486,4.980000019073486,5.010000228881836,1251402.0,5.010000228881836
2018-03-09,5.059999942779541,4.96999979019165,4.989999771118164,5.050000190734863,1810719.0,5.050000190734863
2018-03-12,5.099999904632568,5.050000190734863,5.059999942779541,5.090000152587891,1928645.0,5.090000152587891
2018-03-13,5.119999885559082,5.059999942779541,5.090000152587891,5.079999923706055,1508867.0,5.079999923706055
2018-03-14,5.090000152587891,4.940000057220459,5.050000190734863,4.96999979019165,1773095.0,4.96999979019165
2018-03-15,4.989999771118164,4.849999904632568,4.989999771118164,4.889999866485596,1666783.0,4.889999866485596
2018-03-16,4.920000076293945,4.829999923706055,4.889999866485596,4.869999885559082,1442290.0,4.869999885559082
2018-03-19,4.869999885559082,4.769999980926514,4.840000152587891,4.829999923706055,2192000.0,4.829999923706055
2018-03-20,5.309999942779541,4.829999923706055,4.849999904632568,5.079999923706055,8138433.0,5.079999923706055
2018-03-21,5.03000020980835,4.940000057220459,4.949999809265137,5.0,4453759.0,5.0
2018-03-22,5.0,4.860000133514404,4.989999771118164,4.900000095367432,2447369.0,4.900000095367432
2018-03-23,4.880000114440918,4.510000228881836,4.880000114440918,4.570000171661377,2769343.0,4.570000171661377
2018-03-26,4.570000171661377,4.570000171661377,4.570000171661377,4.570000171661377,0.0,4.570000171661377
2018-03-27,5.389999866485596,5.090000152587891,5.389999866485596,5.230000019073486,13576323.0,5.230000019073486
2018-03-28,5.119999885559082,4.96999979019165,5.0,5.059999942779541,7094343.0,5.059999942779541
2018-03-29,5.059999942779541,4.960000038146973,4.960000038146973,5.010000228881836,3663233.0,5.010000228881836
2018-03-30,5.070000171661377,4.989999771118164,5.0,5.059999942779541,2557501.0,5.059999942779541
2018-04-02,5.050000190734863,4.960000038146973,5.039999961853027,4.980000019073486,2396735.0,4.980000019073486
2018-04-03,4.920000076293945,4.820000171661377,4.889999866485596,4.889999866485596,1843500.0,4.889999866485596
2018-04-04,4.960000038146973,4.889999866485596,4.949999809265137,4.900000095367432,1723007.0,4.900000095367432
2018-04-09,4.889999866485596,4.730000019073486,4.869999885559082,4.829999923706055,1985057.0,4.829999923706055
2018-04-10,4.960000038146973,4.820000171661377,4.949999809265137,4.869999885559082,1594534.0,4.869999885559082
2018-04-11,4.940000057220459,4.769999980926514,4.829999923706055,4.900000095367432,1604612.0,4.900000095367432
2018-04-12,4.900000095367432,4.739999771118164,4.880000114440918,4.760000228881836,2429501.0,4.760000228881836
2018-04-13,4.820000171661377,4.699999809265137,4.769999980926514,4.710000038146973,1637700.0,4.710000038146973
2018-04-16,4.699999809265137,4.610000133514404,4.699999809265137,4.639999866485596,1387884.0,4.639999866485596
2018-04-17,4.71999979019165,4.599999904632568,4.650000095367432,4.610000133514404,1390700.0,4.610000133514404
2018-04-18,4.679999828338623,4.570000171661377,4.679999828338623,4.639999866485596,1432815.0,4.639999866485596
2018-04-19,4.670000076293945,4.610000133514404,4.639999866485596,4.650000095367432,1576624.0,4.650000095367432
2018-04-20,4.639999866485596,4.539999961853027,4.630000114440918,4.570000171661377,1363800.0,4.570000171661377
2018-04-23,4.559999942779541,4.510000228881836,4.539999961853027,4.539999961853027,1158200.0,4.539999961853027
2018-04-24,4.659999847412109,4.550000190734863,4.550000190734863,4.650000095367432,1315500.0,4.650000095367432
2018-04-25,4.639999866485596,4.570000171661377,4.619999885559082,4.590000152587891,1272241.0,4.590000152587891
2018-04-26,4.650000095367432,4.539999961853027,4.610000133514404,4.570000171661377,1252592.0,4.570000171661377
2018-04-27,4.590000152587891,4.519999980926514,4.570000171661377,4.550000190734863,1069826.0,4.550000190734863
2018-05-02,4.590000152587891,4.360000133514404,4.590000152587891,4.389999866485596,1876800.0,4.389999866485596
2018-05-03,4.440000057220459,4.289999961853027,4.440000057220459,4.400000095367432,1836703.0,4.400000095367432
2018-05-04,4.409999847412109,4.340000152587891,4.380000114440918,4.360000133514404,1025492.0,4.360000133514404
2018-05-07,4.539999961853027,4.380000114440918,4.380000114440918,4.519999980926514,2020655.0,4.519999980926514
2018-05-08,4.590000152587891,4.519999980926514,4.519999980926514,4.559999942779541,1314090.0,4.559999942779541
2018-05-09,4.590000152587891,4.489999771118164,4.550000190734863,4.5,789135.0,4.5
2018-05-10,4.940000057220459,4.480000019073486,4.5,4.829999923706055,4525291.0,4.829999923706055
2018-05-11,4.800000190734863,4.610000133514404,4.760000228881836,4.659999847412109,3202398.0,4.659999847412109
2018-05-14,4.659999847412109,4.519999980926514,4.659999847412109,4.550000190734863,1431096.0,4.550000190734863
2018-05-15,4.630000114440918,4.489999771118164,4.579999923706055,4.590000152587891,1131718.0,4.590000152587891
2018-05-16,4.639999866485596,4.539999961853027,4.550000190734863,4.550000190734863,1066077.0,4.550000190734863
2018-05-17,4.590000152587891,4.5,4.53000020980835,4.5,1387241.0,4.5
2018-05-18,4.760000228881836,4.5,4.5,4.670000076293945,2878900.0,4.670000076293945
2018-05-21,4.699999809265137,4.619999885559082,4.650000095367432,4.690000057220459,2847424.0,4.690000057220459
2018-05-22,4.739999771118164,4.610000133514404,4.690000057220459,4.690000057220459,1884758.0,4.690000057220459
2018-05-23,4.710000038146973,4.610000133514404,4.699999809265137,4.619999885559082,1146800.0,4.619999885559082
2018-05-24,4.670000076293945,4.610000133514404,4.630000114440918,4.650000095367432,932540.0,4.650000095367432
2018-05-25,4.659999847412109,4.53000020980835,4.659999847412109,4.550000190734863,1299700.0,4.550000190734863
2018-05-28,4.53000020980835,4.380000114440918,4.53000020980835,4.449999809265137,1069599.0,4.449999809265137
2018-05-29,4.480000019073486,4.360000133514404,4.440000057220459,4.369999885559082,1115410.0,4.369999885559082
2018-05-30,4.400000095367432,4.199999809265137,4.380000114440918,4.210000038146973,1898200.0,4.210000038146973
2018-05-31,4.340000152587891,4.21999979019165,4.300000190734863,4.300000190734863,1863390.0,4.300000190734863
2018-06-01,4.329999923706055,4.25,4.269999980926514,4.320000171661377,664575.0,4.320000171661377
2018-06-04,4.329999923706055,4.25,4.329999923706055,4.260000228881836,813200.0,4.260000228881836
2018-06-05,4.28000020980835,4.21999979019165,4.260000228881836,4.269999980926514,2196331.0,4.269999980926514
2018-06-06,4.269999980926514,4.21999979019165,4.269999980926514,4.239999771118164,1090600.0,4.239999771118164
2018-06-07,4.28000020980835,4.210000038146973,4.230000019073486,4.230000019073486,1136227.0,4.230000019073486
2018-06-08,4.230000019073486,4.059999942779541,4.230000019073486,4.090000152587891,1505500.0,4.090000152587891
2018-06-11,4.090000152587891,4.010000228881836,4.090000152587891,4.050000190734863,1385589.0,4.050000190734863
2018-06-12,4.139999866485596,4.0,4.0,4.099999904632568,1395205.0,4.099999904632568
2018-06-13,4.119999885559082,4.0,4.119999885559082,4.050000190734863,968705.0,4.050000190734863
2018-06-14,4.079999923706055,3.9200000762939453,4.010000228881836,3.9200000762939453,1392900.0,3.9200000762939453
2018-06-15,3.990000009536743,3.75,3.9200000762939453,3.759999990463257,2178640.0,3.759999990463257
2018-06-19,3.7699999809265137,3.380000114440918,3.7699999809265137,3.4000000953674316,2776623.0,3.4000000953674316
2018-06-20,3.509999990463257,3.319999933242798,3.390000104904175,3.5,2166986.0,3.5
2018-06-21,3.5799999237060547,3.2699999809265137,3.4700000286102295,3.509999990463257,2904482.0,3.509999990463257
2018-06-22,3.799999952316284,3.4000000953674316,3.4200000762939453,3.6700000762939453,3814396.0,3.6700000762939453
2018-06-25,3.680000066757202,3.5399999618530273,3.640000104904175,3.5799999237060547,1834969.0,3.5799999237060547
2018-06-26,3.5899999141693115,3.440000057220459,3.5,3.559999942779541,1091975.0,3.559999942779541
2018-06-27,3.9000000953674316,3.5,3.559999942779541,3.680000066757202,3940011.0,3.680000066757202
2018-06-28,3.759999990463257,3.619999885559082,3.630000114440918,3.6500000953674316,1914800.0,3.6500000953674316
2018-06-29,3.7200000286102295,3.630000114440918,3.6500000953674316,3.690000057220459,1287800.0,3.690000057220459
2018-07-02,3.700000047683716,3.5399999618530273,3.690000057220459,3.5799999237060547,1219218.0,3.5799999237060547
2018-07-03,3.6600000858306885,3.549999952316284,3.609999895095825,3.640000104904175,923400.0,3.640000104904175
2018-07-04,3.640000104904175,3.5,3.640000104904175,3.559999942779541,1441097.0,3.559999942779541
2018-07-05,3.5799999237060547,3.4000000953674316,3.549999952316284,3.4200000762939453,1253400.0,3.4200000762939453
2018-07-06,3.4800000190734863,3.3399999141693115,3.4000000953674316,3.4200000762939453,1284301.0,3.4200000762939453
2018-07-09,3.5299999713897705,3.390000104904175,3.390000104904175,3.5,1599897.0,3.5
2018-07-10,3.569999933242798,3.4600000381469727,3.509999990463257,3.5199999809265137,1386502.0,3.5199999809265137
2018-07-11,3.509999990463257,3.3299999237060547,3.509999990463257,3.369999885559082,1778400.0,3.369999885559082
2018-07-12,3.490000009536743,3.3499999046325684,3.390000104904175,3.450000047683716,1626511.0,3.450000047683716
2018-07-13,3.4800000190734863,3.430000066757202,3.4800000190734863,3.4700000286102295,1108600.0,3.4700000286102295
2018-07-16,3.490000009536743,3.4100000858306885,3.4700000286102295,3.440000057220459,896700.0,3.440000057220459
2018-07-17,3.4800000190734863,3.430000066757202,3.450000047683716,3.4800000190734863,1259522.0,3.4800000190734863
2018-07-18,3.5299999713897705,3.450000047683716,3.450000047683716,3.4800000190734863,1456979.0,3.4800000190734863
2018-07-19,3.5,3.4100000858306885,3.490000009536743,3.440000057220459,1343400.0,3.440000057220459
2018-07-20,3.5,3.4000000953674316,3.4200000762939453,3.490000009536743,1058300.0,3.490000009536743
2018-07-23,3.5299999713897705,3.440000057220459,3.5,3.5199999809265137,980908.0,3.5199999809265137
2018-07-24,3.690000057220459,3.509999990463257,3.509999990463257,3.6500000953674316,2947932.0,3.6500000953674316
2018-07-25,3.680000066757202,3.609999895095825,3.6700000762939453,3.6500000953674316,1406300.0,3.6500000953674316
2018-07-26,3.8299999237060547,3.6500000953674316,3.6500000953674316,3.759999990463257,3326650.0,3.759999990463257
2018-07-27,3.9800000190734863,3.700000047683716,3.799999952316284,3.880000114440918,3953939.0,3.880000114440918
2018-07-30,3.8499999046325684,3.6500000953674316,3.8499999046325684,3.6700000762939453,2587700.0,3.6700000762939453
2018-07-31,4.039999961853027,3.630000114440918,3.6500000953674316,4.039999961853027,6191008.0,4.039999961853027
2018-08-01,4.429999828338623,4.039999961853027,4.039999961853027,4.119999885559082,13925128.0,4.119999885559082
2018-08-02,4.039999961853027,3.8499999046325684,4.039999961853027,3.880000114440918,7032651.0,3.880000114440918
2018-08-03,3.880000114440918,3.880000114440918,3.880000114440918,3.880000114440918,0.0,3.880000114440918
2018-08-06,4.699999809265137,4.579999923706055,4.699999809265137,4.699999809265137,10229706.0,4.699999809265137
2018-08-07,5.139999866485596,4.599999904632568,4.699999809265137,4.880000114440918,36152552.0,4.880000114440918
2018-08-08,4.829999923706055,4.389999866485596,4.710000038146973,4.460000038146973,28677806.0,4.460000038146973
2018-08-09,4.420000076293945,4.130000114440918,4.329999923706055,4.300000190734863,21174125.0,4.300000190734863
2018-08-10,4.269999980926514,4.110000133514404,4.210000038146973,4.170000076293945,10773701.0,4.170000076293945
2018-08-13,4.119999885559082,4.010000228881836,4.119999885559082,4.090000152587891,7599133.0,4.090000152587891
2018-08-14,4.269999980926514,4.130000114440918,4.130000114440918,4.239999771118164,11494585.0,4.239999771118164
2018-08-15,4.199999809265137,4.039999961853027,4.199999809265137,4.139999866485596,7224583.0,4.139999866485596
2018-08-16,4.099999904632568,3.990000009536743,4.090000152587891,4.03000020980835,5233284.0,4.03000020980835
2018-08-17,4.099999904632568,3.799999952316284,4.070000171661377,3.8499999046325684,6136500.0,3.8499999046325684
2018-08-20,3.859999895095825,3.609999895095825,3.809999942779541,3.740000009536743,5869635.0,3.740000009536743
2018-08-21,3.740000009536743,3.740000009536743,3.740000009536743,3.740000009536743,0.0,3.740000009536743
2018-08-22,4.329999923706055,4.099999904632568,4.199999809265137,4.130000114440918,13493723.0,4.130000114440918
2018-08-23,4.139999866485596,3.9800000190734863,4.070000171661377,4.010000228881836,6545200.0,4.010000228881836
2018-08-24,4.010000228881836,3.880000114440918,3.9800000190734863,3.930000066757202,4542700.0,3.930000066757202
2018-08-27,4.320000171661377,3.9000000953674316,3.9000000953674316,4.150000095367432,10735588.0,4.150000095367432
2018-08-28,4.110000133514404,4.019999980926514,4.059999942779541,4.059999942779541,5767857.0,4.059999942779541
2018-08-29,4.079999923706055,4.0,4.03000020980835,4.059999942779541,3148200.0,4.059999942779541
2018-08-30,4.230000019073486,4.039999961853027,4.039999961853027,4.050000190734863,5092799.0,4.050000190734863
2018-08-31,4.03000020980835,3.859999895095825,4.03000020980835,3.940000057220459,3459799.0,3.940000057220459
2018-09-03,3.940000057220459,3.8499999046325684,3.890000104904175,3.9100000858306885,2308000.0,3.9100000858306885
2018-09-04,3.950000047683716,3.880000114440918,3.9000000953674316,3.9200000762939453,1651957.0,3.9200000762939453
2018-09-05,3.950000047683716,3.8399999141693115,3.9100000858306885,3.8399999141693115,2405757.0,3.8399999141693115
2018-09-06,3.9000000953674316,3.7799999713897705,3.8399999141693115,3.799999952316284,1832657.0,3.799999952316284
2018-09-07,3.930000066757202,3.799999952316284,3.8499999046325684,3.8399999141693115,2490556.0,3.8399999141693115
2018-09-10,3.8499999046325684,3.7100000381469727,3.8299999237060547,3.7200000286102295,2483900.0,3.7200000286102295
2018-09-11,4.090000152587891,3.7100000381469727,3.7200000286102295,3.9000000953674316,6742932.0,3.9000000953674316
2018-09-12,3.9600000381469727,3.799999952316284,3.869999885559082,3.869999885559082,3983132.0,3.869999885559082
2018-09-13,3.9100000858306885,3.819999933242798,3.9000000953674316,3.8499999046325684,2655100.0,3.8499999046325684
2018-09-14,3.880000114440918,3.809999942779541,3.859999895095825,3.8299999237060547,1569053.0,3.8299999237060547
2018-09-17,3.869999885559082,3.7300000190734863,3.809999942779541,3.7799999713897705,1920101.0,3.7799999713897705
2018-09-18,3.869999885559082,3.7699999809265137,3.819999933242798,3.869999885559082,1544851.0,3.869999885559082
2018-09-19,3.9200000762939453,3.859999895095825,3.9000000953674316,3.869999885559082,2029355.0,3.869999885559082
2018-09-20,3.9600000381469727,3.8499999046325684,3.890000104904175,3.940000057220459,3153201.0,3.940000057220459
2018-09-21,4.03000020980835,3.940000057220459,3.940000057220459,3.9700000286102295,3525851.0,3.9700000286102295
2018-09-25,3.990000009536743,3.9000000953674316,3.990000009536743,3.9000000953674316,1831152.0,3.9000000953674316
2018-09-26,3.940000057220459,3.869999885559082,3.9000000953674316,3.869999885559082,1937821.0,3.869999885559082
2018-09-27,3.9100000858306885,3.7699999809265137,3.880000114440918,3.7799999713897705,2321852.0,3.7799999713897705
2018-09-28,3.8499999046325684,3.7799999713897705,3.819999933242798,3.809999942779541,1283700.0,3.809999942779541
2018-10-08,3.7899999618530273,3.690000057220459,3.75,3.690000057220459,1554701.0,3.690000057220459
2018-10-09,3.890000104904175,3.7200000286102295,3.7200000286102295,3.8299999237060547,2546200.0,3.8299999237060547
2018-10-10,4.019999980926514,3.859999895095825,3.9200000762939453,3.9100000858306885,4743400.0,3.9100000858306885
2018-10-11,3.75,3.5199999809265137,3.7200000286102295,3.559999942779541,4671562.0,3.559999942779541
2018-10-12,3.5899999141693115,3.309999942779541,3.490000009536743,3.5,2971901.0,3.5
2018-10-15,3.5899999141693115,3.4000000953674316,3.509999990463257,3.4100000858306885,1712100.0,3.4100000858306885
2018-10-16,3.5,3.3499999046325684,3.430000066757202,3.4200000762939453,1449452.0,3.4200000762939453
2018-10-17,3.5199999809265137,3.380000114440918,3.4700000286102295,3.4200000762939453,1025701.0,3.4200000762939453
2018-10-18,3.4600000381469727,3.2799999713897705,3.4600000381469727,3.2799999713897705,1962066.0,3.2799999713897705
2018-10-19,3.319999933242798,3.1700000762939453,3.2699999809265137,3.319999933242798,1117921.0,3.319999933242798
2018-10-22,3.5199999809265137,3.359999895095825,3.4000000953674316,3.4800000190734863,2654300.0,3.4800000190734863
2018-10-23,3.549999952316284,3.450000047683716,3.4600000381469727,3.4600000381469727,2122501.0,3.4600000381469727
2018-10-24,3.5299999713897705,3.4200000762939453,3.4200000762939453,3.490000009536743,2051100.0,3.490000009536743
2018-10-25,3.509999990463257,3.3499999046325684,3.4100000858306885,3.4800000190734863,2006600.0,3.4800000190734863
2018-10-26,3.740000009536743,3.490000009536743,3.490000009536743,3.5199999809265137,2242355.0,3.5199999809265137
2018-10-29,3.549999952316284,3.430000066757202,3.5,3.4700000286102295,1316400.0,3.4700000286102295
2018-10-30,3.5299999713897705,3.430000066757202,3.4600000381469727,3.509999990463257,2172000.0,3.509999990463257
2018-10-31,3.5999999046325684,3.4800000190734863,3.5,3.5799999237060547,2428814.0,3.5799999237060547
2018-11-01,3.640000104904175,3.5299999713897705,3.5999999046325684,3.5799999237060547,2403839.0,3.5799999237060547
2018-11-02,3.680000066757202,3.559999942779541,3.5799999237060547,3.6700000762939453,3000501.0,3.6700000762939453
2018-11-05,3.75,3.609999895095825,3.680000066757202,3.680000066757202,3535949.0,3.680000066757202
2018-11-06,3.6700000762939453,3.5999999046325684,3.6700000762939453,3.6500000953674316,2185505.0,3.6500000953674316
2018-11-07,3.7100000381469727,3.619999885559082,3.6500000953674316,3.640000104904175,1431407.0,3.640000104904175
2018-11-08,3.809999942779541,3.640000104904175,3.6600000858306885,3.740000009536743,3995793.0,3.740000009536743
2018-11-09,3.740000009536743,3.6500000953674316,3.7200000286102295,3.6700000762939453,2127253.0,3.6700000762939453
2018-11-12,3.819999933242798,3.609999895095825,3.6500000953674316,3.809999942779541,3548564.0,3.809999942779541
2018-11-13,3.950000047683716,3.7699999809265137,3.7699999809265137,3.880000114440918,4060572.0,3.880000114440918
2018-11-14,4.010000228881836,3.880000114440918,3.9100000858306885,3.9000000953674316,4045081.0,3.9000000953674316
2018-11-15,3.930000066757202,3.8499999046325684,3.9000000953674316,3.9200000762939453,2932318.0,3.9200000762939453
2018-11-16,3.9800000190734863,3.8499999046325684,3.940000057220459,3.930000066757202,3470034.0,3.930000066757202
2018-11-19,4.070000171661377,3.890000104904175,3.9000000953674316,4.059999942779541,4165634.0,4.059999942779541
2018-11-20,4.050000190734863,3.8299999237060547,4.010000228881836,3.8499999046325684,4524745.0,3.8499999046325684
2018-11-21,3.9200000762939453,3.7899999618530273,3.859999895095825,3.9200000762939453,2395703.0,3.9200000762939453
2018-11-22,3.930000066757202,3.8399999141693115,3.9000000953674316,3.890000104904175,1773900.0,3.890000104904175
2018-11-23,3.9000000953674316,3.6700000762939453,3.880000114440918,3.680000066757202,3214300.0,3.680000066757202
2018-11-26,3.7300000190734863,3.619999885559082,3.700000047683716,3.690000057220459,1676106.0,3.690000057220459
2018-11-27,3.75,3.680000066757202,3.7300000190734863,3.7200000286102295,1540021.0,3.7200000286102295
2018-11-28,3.7799999713897705,3.640000104904175,3.7799999713897705,3.740000009536743,1252000.0,3.740000009536743
2018-11-29,3.7799999713897705,3.640000104904175,3.740000009536743,3.640000104904175,1674300.0,3.640000104904175
2018-11-30,3.740000009536743,3.5899999141693115,3.619999885559082,3.740000009536743,1381050.0,3.740000009536743
2018-12-03,3.890000104904175,3.759999990463257,3.7699999809265137,3.859999895095825,2624201.0,3.859999895095825
2018-12-04,3.9200000762939453,3.819999933242798,3.819999933242798,3.880000114440918,2441666.0,3.880000114440918
2018-12-05,3.880000114440918,3.880000114440918,3.880000114440918,3.880000114440918,0.0,3.880000114440918
2018-12-06,4.369999885559082,3.990000009536743,4.340000152587891,4.0,15163075.0,4.0
2018-12-07,3.950000047683716,3.8499999046325684,3.950000047683716,3.890000104904175,7044955.0,3.890000104904175
2018-12-10,3.869999885559082,3.759999990463257,3.8299999237060547,3.7699999809265137,3665811.0,3.7699999809265137
2018-12-11,3.8499999046325684,3.7699999809265137,3.7699999809265137,3.809999942779541,2625788.0,3.809999942779541
2018-12-12,3.9000000953674316,3.819999933242798,3.880000114440918,3.869999885559082,2201539.0,3.869999885559082
2018-12-13,3.859999895095825,3.7300000190734863,3.859999895095825,3.809999942779541,3766914.0,3.809999942779541
2018-12-14,3.7899999618530273,3.700000047683716,3.7899999618530273,3.700000047683716,2313705.0,3.700000047683716
2018-12-17,3.7300000190734863,3.630000114440918,3.640000104904175,3.700000047683716,1106100.0,3.700000047683716
2018-12-18,3.75,3.6500000953674316,3.6600000858306885,3.7100000381469727,1465300.0,3.7100000381469727
2018-12-19,3.740000009536743,3.6600000858306885,3.7200000286102295,3.680000066757202,725051.0,3.680000066757202
2018-12-20,3.759999990463257,3.680000066757202,3.700000047683716,3.75,1513300.0,3.75
2018-12-21,3.7699999809265137,3.6500000953674316,3.759999990463257,3.680000066757202,1226972.0,3.680000066757202
2018-12-24,3.700000047683716,3.5999999046325684,3.700000047683716,3.690000057220459,886000.0,3.690000057220459
2018-12-25,3.6600000858306885,3.509999990463257,3.6600000858306885,3.630000114440918,1825723.0,3.630000114440918
2018-12-26,3.6700000762939453,3.5899999141693115,3.640000104904175,3.619999885559082,768021.0,3.619999885559082
2018-12-27,3.690000057220459,3.5299999713897705,3.6500000953674316,3.559999942779541,1065873.0,3.559999942779541
2018-12-28,3.619999885559082,3.5299999713897705,3.5999999046325684,3.5799999237060547,594032.0,3.5799999237060547
2019-01-02,3.5999999046325684,3.5299999713897705,3.569999933242798,3.5399999618530273,770100.0,3.5399999618530273
2019-01-03,3.569999933242798,3.5,3.5399999618530273,3.509999990463257,732421.0,3.509999990463257
2019-01-04,3.609999895095825,3.4700000286102295,3.4700000286102295,3.5899999141693115,1650273.0,3.5899999141693115
2019-01-07,3.690000057220459,3.450000047683716,3.509999990463257,3.6700000762939453,1958802.0,3.6700000762939453
2019-01-08,3.740000009536743,3.6600000858306885,3.690000057220459,3.680000066757202,1125812.0,3.680000066757202
2019-01-09,3.75,3.640000104904175,3.640000104904175,3.700000047683716,1618649.0,3.700000047683716
2019-01-10,3.7799999713897705,3.6700000762939453,3.6700000762939453,3.7100000381469727,1712765.0,3.7100000381469727
2019-01-11,3.7699999809265137,3.6600000858306885,3.700000047683716,3.759999990463257,2059786.0,3.759999990463257
2019-01-14,3.890000104904175,3.740000009536743,3.7699999809265137,3.890000104904175,4035532.0,3.890000104904175
2019-01-15,4.039999961853027,3.7200000286102295,3.880000114440918,3.890000104904175,5387111.0,3.890000104904175
2019-01-16,3.9600000381469727,3.7699999809265137,3.9200000762939453,3.7799999713897705,2957814.0,3.7799999713897705
2019-01-17,3.990000009536743,3.7899999618530273,3.7899999618530273,3.8499999046325684,3430210.0,3.8499999046325684
2019-01-18,3.9000000953674316,3.7799999713897705,3.819999933242798,3.859999895095825,2334755.0,3.859999895095825
2019-01-21,3.930000066757202,3.8299999237060547,3.8499999046325684,3.8299999237060547,1459100.0,3.8299999237060547
2019-01-22,3.890000104904175,3.799999952316284,3.8299999237060547,3.819999933242798,1470460.0,3.819999933242798
2019-01-23,3.880000114440918,3.799999952316284,3.819999933242798,3.859999895095825,1789546.0,3.859999895095825
2019-01-24,3.9000000953674316,3.799999952316284,3.859999895095825,3.859999895095825,1719700.0,3.859999895095825
2019-01-25,3.890000104904175,3.799999952316284,3.869999885559082,3.809999942779541,1454800.0,3.809999942779541
2019-01-28,3.8499999046325684,3.740000009536743,3.8499999046325684,3.75,1316700.0,3.75
2019-01-29,3.75,3.5299999713897705,3.7100000381469727,3.5899999141693115,1755716.0,3.5899999141693115
2019-01-30,3.6700000762939453,3.5,3.5399999618530273,3.630000114440918,1729846.0,3.630000114440918
2019-01-31,3.6600000858306885,3.4000000953674316,3.619999885559082,3.4800000190734863,2266600.0,3.4800000190734863
2019-02-01,3.5899999141693115,3.4700000286102295,3.5,3.5799999237060547,1491863.0,3.5799999237060547
2019-02-11,3.7300000190734863,3.5999999046325684,3.680000066757202,3.6600000858306885,1177507.0,3.6600000858306885
2019-02-12,3.7300000190734863,3.680000066757202,3.680000066757202,3.7200000286102295,1305409.0,3.7200000286102295
2019-02-13,3.7899999618530273,3.7100000381469727,3.740000009536743,3.7699999809265137,1845700.0,3.7699999809265137
2019-02-14,3.809999942779541,3.75,3.7899999618530273,3.759999990463257,1617650.0,3.759999990463257
2019-02-15,3.8299999237060547,3.759999990463257,3.759999990463257,3.7899999618530273,1583073.0,3.7899999618530273
2019-02-18,3.890000104904175,3.7699999809265137,3.809999942779541,3.869999885559082,2577269.0,3.869999885559082
2019-02-19,3.9600000381469727,3.7899999618530273,3.869999885559082,3.869999885559082,3650161.0,3.869999885559082
2019-02-20,3.9700000286102295,3.8499999046325684,3.880000114440918,3.940000057220459,4655448.0,3.940000057220459
2019-02-21,4.019999980926514,3.890000104904175,3.9100000858306885,3.9100000858306885,4165202.0,3.9100000858306885
2019-02-22,4.0,3.9100000858306885,3.9100000858306885,3.9700000286102295,3412704.0,3.9700000286102295
2019-02-25,4.130000114440918,3.940000057220459,4.0,4.099999904632568,8290012.0,4.099999904632568
2019-02-26,4.179999828338623,4.010000228881836,4.099999904632568,4.130000114440918,6939679.0,4.130000114440918
2019-02-27,4.179999828338623,4.079999923706055,4.130000114440918,4.090000152587891,4314417.0,4.090000152587891
2019-02-28,4.139999866485596,3.9800000190734863,4.090000152587891,4.059999942779541,6060256.0,4.059999942779541
2019-03-01,4.130000114440918,4.019999980926514,4.090000152587891,4.119999885559082,5266605.0,4.119999885559082
2019-03-04,4.179999828338623,4.039999961853027,4.170000076293945,4.059999942779541,7997064.0,4.059999942779541
2019-03-05,4.159999847412109,4.039999961853027,4.050000190734863,4.150000095367432,5804219.0,4.150000095367432
2019-03-06,4.239999771118164,4.150000095367432,4.199999809265137,4.239999771118164,8083976.0,4.239999771118164
2019-03-07,4.320000171661377,4.190000057220459,4.239999771118164,4.309999942779541,7870266.0,4.309999942779541
2019-03-08,4.239999771118164,3.990000009536743,4.239999771118164,3.990000009536743,7347720.0,3.990000009536743
2019-03-11,4.25,4.010000228881836,4.010000228881836,4.239999771118164,7078822.0,4.239999771118164
2019-03-12,4.329999923706055,4.159999847412109,4.260000228881836,4.25,7441554.0,4.25
2019-03-13,4.519999980926514,4.159999847412109,4.28000020980835,4.210000038146973,11103126.0,4.210000038146973
2019-03-14,4.159999847412109,3.990000009536743,4.150000095367432,3.990000009536743,6720116.0,3.990000009536743
2019-03-15,4.110000133514404,3.990000009536743,4.019999980926514,4.070000171661377,5818091.0,4.070000171661377
2019-03-18,4.070000171661377,4.070000171661377,4.070000171661377,4.070000171661377,0.0,4.070000171661377
2019-03-19,4.800000190734863,4.53000020980835,4.699999809265137,4.579999923706055,22866371.0,4.579999923706055
2019-03-20,5.039999961853027,4.599999904632568,4.71999979019165,4.869999885559082,31061285.0,4.869999885559082
2019-03-21,4.789999961853027,4.590000152587891,4.679999828338623,4.710000038146973,23627898.0,4.710000038146973
2019-03-22,4.659999847412109,4.420000076293945,4.559999942779541,4.570000171661377,16332976.0,4.570000171661377
2019-03-25,4.53000020980835,4.429999828338623,4.53000020980835,4.440000057220459,8017157.0,4.440000057220459
2019-03-26,4.440000057220459,4.289999961853027,4.389999866485596,4.300000190734863,6877519.0,4.300000190734863
2019-03-27,4.380000114440918,4.210000038146973,4.329999923706055,4.329999923706055,4623576.0,4.329999923706055
2019-03-28,4.340000152587891,4.199999809265137,4.28000020980835,4.210000038146973,3788340.0,4.210000038146973
2019-03-29,4.300000190734863,4.179999828338623,4.210000038146973,4.289999961853027,5001184.0,4.289999961853027
2019-04-01,4.460000038146973,4.300000190734863,4.349999904632568,4.440000057220459,7061905.0,4.440000057220459
2019-04-02,4.570000171661377,4.440000057220459,4.440000057220459,4.460000038146973,8164107.0,4.460000038146973
2019-04-03,4.519999980926514,4.420000076293945,4.480000019073486,4.510000228881836,5883244.0,4.510000228881836
2019-04-04,4.579999923706055,4.449999809265137,4.510000228881836,4.53000020980835,7586250.0,4.53000020980835
2019-04-08,4.849999904632568,4.5,4.800000190734863,4.570000171661377,10543700.0,4.570000171661377
2019-04-09,4.619999885559082,4.420000076293945,4.539999961853027,4.539999961853027,7613121.0,4.539999961853027
2019-04-10,4.659999847412109,4.460000038146973,4.519999980926514,4.610000133514404,6621000.0,4.610000133514404
2019-04-11,4.670000076293945,4.46999979019165,4.619999885559082,4.510000228881836,5360170.0,4.510000228881836
2019-04-12,4.610000133514404,4.489999771118164,4.5,4.579999923706055,4717218.0,4.579999923706055
2019-04-15,4.659999847412109,4.440000057220459,4.639999866485596,4.440000057220459,5038400.0,4.440000057220459
2019-04-16,4.769999980926514,4.440000057220459,4.449999809265137,4.659999847412109,9179010.0,4.659999847412109
2019-04-17,4.659999847412109,4.659999847412109,4.659999847412109,4.659999847412109,0.0,4.659999847412109
2019-04-18,4.659999847412109,4.659999847412109,4.659999847412109,4.659999847412109,0.0,4.659999847412109
2019-04-19,6.159999847412109,5.300000190734863,5.489999771118164,5.369999885559082,54946724.0,5.369999885559082
2019-04-22,5.909999847412109,5.019999980926514,5.130000114440918,5.78000020980835,60327005.0,5.78000020980835
2019-04-23,5.489999771118164,5.199999809265137,5.420000076293945,5.199999809265137,36988570.0,5.199999809265137
2019-04-24,5.349999904632568,5.010000228881836,5.070000171661377,5.150000095367432,20271450.0,5.150000095367432
2019-04-25,5.269999980926514,4.679999828338623,5.090000152587891,4.71999979019165,23407258.0,4.71999979019165
2019-04-26,4.829999923706055,4.599999904632568,4.699999809265137,4.619999885559082,13962618.0,4.619999885559082
2019-05-06,4.349999904632568,4.03000020980835,4.269999980926514,4.03000020980835,10435700.0,4.03000020980835
2019-05-07,4.289999961853027,4.079999923706055,4.090000152587891,4.170000076293945,8551868.0,4.170000076293945
2019-05-08,4.269999980926514,4.099999904632568,4.210000038146973,4.230000019073486,6531956.0,4.230000019073486
2019-05-09,4.239999771118164,4.099999904632568,4.159999847412109,4.139999866485596,5213000.0,4.139999866485596
2019-05-10,4.300000190734863,4.059999942779541,4.179999828338623,4.269999980926514,6547800.0,4.269999980926514
2019-05-13,4.269999980926514,4.179999828338623,4.25,4.21999979019165,4071501.0,4.21999979019165
2019-05-14,4.190000057220459,4.110000133514404,4.119999885559082,4.130000114440918,4554676.0,4.130000114440918
2019-05-15,4.199999809265137,4.130000114440918,4.179999828338623,4.179999828338623,4432000.0,4.179999828338623
2019-05-16,4.349999904632568,4.150000095367432,4.150000095367432,4.28000020980835,7750330.0,4.28000020980835
2019-05-17,4.269999980926514,3.990000009536743,4.260000228881836,4.03000020980835,8133565.0,4.03000020980835
2019-05-20,4.019999980926514,3.869999885559082,3.9600000381469727,3.950000047683716,4294354.0,3.950000047683716
2019-05-21,4.079999923706055,3.9600000381469727,3.9600000381469727,4.039999961853027,3185800.0,4.039999961853027
2019-05-22,4.079999923706055,3.9700000286102295,4.070000171661377,4.03000020980835,3676084.0,4.03000020980835
2019-05-23,4.059999942779541,3.930000066757202,4.059999942779541,4.03000020980835,2958400.0,4.03000020980835
2019-05-24,4.03000020980835,4.03000020980835,4.03000020980835,4.03000020980835,0.0,4.03000020980835
2019-05-27,4.869999885559082,4.429999828338623,4.650000095367432,4.679999828338623,30100728.0,4.679999828338623
2019-05-28,4.989999771118164,4.400000095367432,4.400000095367432,4.679999828338623,24701882.0,4.679999828338623
2019-05-29,4.679999828338623,4.679999828338623,4.679999828338623,4.679999828338623,0.0,4.679999828338623
2019-05-30,5.599999904632568,5.119999885559082,5.349999904632568,5.190000057220459,49137098.0,5.190000057220459
2019-05-31,5.179999828338623,4.820000171661377,5.0,4.880000114440918,27703588.0,4.880000114440918
2019-06-03,4.980000019073486,4.590000152587891,4.949999809265137,4.639999866485596,22975160.0,4.639999866485596
2019-06-04,4.639999866485596,4.639999866485596,4.639999866485596,4.639999866485596,0.0,4.639999866485596
2019-06-05,5.420000076293945,4.860000133514404,5.300000190734863,4.940000057220459,35193492.0,4.940000057220459
2019-06-06,5.25,4.730000019073486,4.730000019073486,5.03000020980835,30712617.0,5.03000020980835
2019-06-10,5.079999923706055,4.659999847412109,5.019999980926514,4.980000019073486,22510947.0,4.980000019073486
2019-06-11,5.349999904632568,4.760000228881836,4.909999847412109,5.21999979019165,29295443.0,5.21999979019165
2019-06-12,5.480000019073486,5.070000171661377,5.119999885559082,5.239999771118164,32513566.0,5.239999771118164
2019-06-13,5.449999809265137,5.010000228881836,5.110000133514404,5.440000057220459,27651857.0,5.440000057220459
2019-06-14,5.800000190734863,5.119999885559082,5.309999942779541,5.440000057220459,39979608.0,5.440000057220459
2019-06-17,5.550000190734863,5.150000095367432,5.28000020980835,5.159999847412109,21253806.0,5.159999847412109
2019-06-18,5.119999885559082,4.900000095367432,5.119999885559082,4.949999809265137,17458300.0,4.949999809265137
2019-06-19,5.099999904632568,4.920000076293945,5.03000020980835,4.929999828338623,12145305.0,4.929999828338623
2019-06-20,4.909999847412109,4.800000190734863,4.829999923706055,4.849999904632568,12184800.0,4.849999904632568
2019-06-21,4.949999809265137,4.809999942779541,4.889999866485596,4.889999866485596,8701631.0,4.889999866485596
2019-06-24,4.940000057220459,4.809999942779541,4.900000095367432,4.820000171661377,5635757.0,4.820000171661377
2019-06-25,4.849999904632568,4.659999847412109,4.840000152587891,4.730000019073486,7157136.0,4.730000019073486
2019-06-26,4.860000133514404,4.659999847412109,4.71999979019165,4.75,5007500.0,4.75
2019-06-27,4.800000190734863,4.679999828338623,4.78000020980835,4.690000057220459,5318995.0,4.690000057220459
2019-06-28,4.690000057220459,4.449999809265137,4.679999828338623,4.630000114440918,8570324.0,4.630000114440918
2019-07-01,4.690000057220459,4.610000133514404,4.670000076293945,4.690000057220459,4957604.0,4.690000057220459
2019-07-02,4.920000076293945,4.659999847412109,4.690000057220459,4.800000190734863,8740576.0,4.800000190734863
2019-07-03,4.889999866485596,4.710000038146973,4.829999923706055,4.760000228881836,5150837.0,4.760000228881836
2019-07-04,4.760000228881836,4.590000152587891,4.699999809265137,4.639999866485596,4378610.0,4.639999866485596
2019-07-05,4.670000076293945,4.570000171661377,4.610000133514404,4.630000114440918,3289120.0,4.630000114440918
2019-07-08,4.650000095367432,4.449999809265137,4.630000114440918,4.46999979019165,3897700.0,4.46999979019165
2019-07-09,4.539999961853027,4.369999885559082,4.449999809265137,4.53000020980835,3406016.0,4.53000020980835
2019-07-10,4.539999961853027,4.400000095367432,4.510000228881836,4.449999809265137,2697800.0,4.449999809265137
2019-07-11,4.900000095367432,4.429999828338623,4.429999828338623,4.900000095367432,8050152.0,4.900000095367432
2019-07-12,5.130000114440918,4.900000095367432,4.96999979019165,4.96999979019165,23664040.0,4.96999979019165
2019-07-15,4.989999771118164,4.760000228881836,4.900000095367432,4.949999809265137,10712993.0,4.949999809265137
2019-07-16,4.96999979019165,4.820000171661377,4.889999866485596,4.960000038146973,8994000.0,4.960000038146973
2019-07-17,4.940000057220459,4.78000020980835,4.900000095367432,4.800000190734863,7978013.0,4.800000190734863
2019-07-18,5.28000020980835,4.75,4.760000228881836,5.28000020980835,11480222.0,5.28000020980835
2019-07-19,5.809999942779541,5.309999942779541,5.489999771118164,5.809999942779541,29744702.0,5.809999942779541
2019-07-22,6.099999904632568,5.230000019073486,6.099999904632568,5.230000019073486,40882617.0,5.230000019073486
2019-07-23,5.210000038146973,4.900000095367432,5.019999980926514,5.099999904632568,30438301.0,5.099999904632568
2019-07-24,5.199999809265137,5.010000228881836,5.099999904632568,5.079999923706055,22423217.0,5.079999923706055
2019-07-25,5.039999961853027,4.929999828338623,5.019999980926514,5.0,15158983.0,5.0
2019-07-26,5.019999980926514,4.820000171661377,5.0,4.849999904632568,12687811.0,4.849999904632568
2019-07-29,4.880000114440918,4.739999771118164,4.869999885559082,4.769999980926514,9434305.0,4.769999980926514
2019-07-30,4.840000152587891,4.75,4.789999961853027,4.800000190734863,7812605.0,4.800000190734863
2019-07-31,4.789999961853027,4.659999847412109,4.789999961853027,4.679999828338623,7228300.0,4.679999828338623
2019-08-01,4.75,4.599999904632568,4.670000076293945,4.710000038146973,5529600.0,4.710000038146973
2019-08-02,4.949999809265137,4.679999828338623,4.679999828338623,4.869999885559082,15436385.0,4.869999885559082
2019-08-05,4.869999885559082,4.650000095367432,4.789999961853027,4.670000076293945,9641863.0,4.670000076293945
2019-08-06,4.579999923706055,4.300000190734863,4.449999809265137,4.449999809265137,10198124.0,4.449999809265137
2019-08-07,4.670000076293945,4.449999809265137,4.489999771118164,4.579999923706055,7858101.0,4.579999923706055
2019-08-08,4.599999904632568,4.480000019073486,4.579999923706055,4.599999904632568,5204861.0,4.599999904632568
2019-08-09,4.829999923706055,4.570000171661377,4.650000095367432,4.599999904632568,6984901.0,4.599999904632568
2019-08-12,4.630000114440918,4.489999771118164,4.550000190734863,4.630000114440918,4562401.0,4.630000114440918
2019-08-13,4.579999923706055,4.5,4.579999923706055,4.539999961853027,3191501.0,4.539999961853027
2019-08-14,4.630000114440918,4.519999980926514,4.570000171661377,4.53000020980835,3634000.0,4.53000020980835
2019-08-15,4.519999980926514,4.349999904632568,4.429999828338623,4.510000228881836,2925401.0,4.510000228881836
2019-08-16,4.800000190734863,4.449999809265137,4.449999809265137,4.590000152587891,6428439.0,4.590000152587891
2019-08-19,4.679999828338623,4.550000190734863,4.550000190734863,4.679999828338623,6027900.0,4.679999828338623
2019-08-20,4.760000228881836,4.659999847412109,4.699999809265137,4.699999809265137,5221678.0,4.699999809265137
2019-08-21,4.769999980926514,4.639999866485596,4.699999809265137,4.670000076293945,3741250.0,4.670000076293945
2019-08-22,4.739999771118164,4.659999847412109,4.679999828338623,4.71999979019165,4417401.0,4.71999979019165
2019-08-23,4.849999904632568,4.670000076293945,4.730000019073486,4.760000228881836,6379823.0,4.760000228881836
2019-08-26,4.71999979019165,4.650000095367432,4.659999847412109,4.659999847412109,4240988.0,4.659999847412109
2019-08-27,4.75,4.670000076293945,4.679999828338623,4.710000038146973,3710530.0,4.710000038146973
2019-08-28,4.730000019073486,4.599999904632568,4.699999809265137,4.619999885559082,4421230.0,4.619999885559082
2019-08-29,4.650000095367432,4.539999961853027,4.630000114440918,4.559999942779541,3463900.0,4.559999942779541
2019-08-30,4.630000114440918,4.460000038146973,4.570000171661377,4.489999771118164,3202180.0,4.489999771118164
2019-09-02,4.590000152587891,4.480000019073486,4.480000019073486,4.579999923706055,3044798.0,4.579999923706055
2019-09-03,4.800000190734863,4.590000152587891,4.599999904632568,4.78000020980835,6670903.0,4.78000020980835
2019-09-04,4.889999866485596,4.699999809265137,4.880000114440918,4.739999771118164,7610930.0,4.739999771118164
2019-09-05,4.78000020980835,4.710000038146973,4.71999979019165,4.75,5898835.0,4.75
2019-09-06,4.769999980926514,4.639999866485596,4.760000228881836,4.690000057220459,3894873.0,4.690000057220459
2019-09-09,4.809999942779541,4.690000057220459,4.730000019073486,4.809999942779541,6732492.0,4.809999942779541
2019-09-10,4.840000152587891,4.71999979019165,4.829999923706055,4.789999961853027,4509563.0,4.789999961853027
2019-09-11,4.869999885559082,4.769999980926514,4.769999980926514,4.809999942779541,6246556.0,4.809999942779541
2019-09-12,4.860000133514404,4.75,4.789999961853027,4.849999904632568,5156693.0,4.849999904632568
2019-09-16,4.909999847412109,4.820000171661377,4.880000114440918,4.860000133514404,5606000.0,4.860000133514404
2019-09-17,4.860000133514404,4.659999847412109,4.840000152587891,4.679999828338623,5064903.0,4.679999828338623
2019-09-18,4.75,4.659999847412109,4.679999828338623,4.670000076293945,2456922.0,4.670000076293945
2019-09-19,4.840000152587891,4.679999828338623,4.710000038146973,4.769999980926514,4307573.0,4.769999980926514
2019-09-20,4.889999866485596,4.730000019073486,4.75,4.829999923706055,5805577.0,4.829999923706055
2019-09-23,4.840000152587891,4.690000057220459,4.809999942779541,4.690000057220459,5163681.0,4.690000057220459
2019-09-24,4.739999771118164,4.659999847412109,4.679999828338623,4.679999828338623,3056922.0,4.679999828338623
2019-09-25,4.659999847412109,4.5,4.659999847412109,4.559999942779541,4115056.0,4.559999942779541
2019-09-26,4.610000133514404,4.409999847412109,4.570000171661377,4.420000076293945,4608347.0,4.420000076293945
2019-09-27,4.579999923706055,4.400000095367432,4.480000019073486,4.550000190734863,3206473.0,4.550000190734863
2019-09-30,4.579999923706055,4.460000038146973,4.519999980926514,4.46999979019165,1672800.0,4.46999979019165
2019-10-08,4.53000020980835,4.440000057220459,4.480000019073486,4.440000057220459,1270726.0,4.440000057220459
2019-10-09,4.510000228881836,4.420000076293945,4.440000057220459,4.5,1916469.0,4.5
2019-10-10,4.53000020980835,4.449999809265137,4.510000228881836,4.519999980926514,3103782.0,4.519999980926514
2019-10-11,4.519999980926514,4.429999828338623,4.5,4.5,2428380.0,4.5
2019-10-14,4.559999942779541,4.46999979019165,4.5,4.539999961853027,2579799.0,4.539999961853027
2019-10-15,4.550000190734863,4.429999828338623,4.539999961853027,4.429999828338623,2373600.0,4.429999828338623
2019-10-16,4.480000019073486,4.360000133514404,4.440000057220459,4.369999885559082,1948600.0,4.369999885559082
2019-10-17,4.400000095367432,4.300000190734863,4.340000152587891,4.320000171661377,1617853.0,4.320000171661377
2019-10-18,4.429999828338623,4.320000171661377,4.329999923706055,4.340000152587891,1716000.0,4.340000152587891
2019-10-21,4.340000152587891,4.269999980926514,4.300000190734863,4.300000190734863,1543617.0,4.300000190734863
2019-10-22,4.369999885559082,4.300000190734863,4.300000190734863,4.349999904632568,1446800.0,4.349999904632568
2019-10-23,4.369999885559082,4.289999961853027,4.349999904632568,4.309999942779541,1210500.0,4.309999942779541
2019-10-24,4.329999923706055,4.260000228881836,4.320000171661377,4.309999942779541,1349908.0,4.309999942779541
2019-10-25,4.320000171661377,4.159999847412109,4.28000020980835,4.260000228881836,2153400.0,4.260000228881836
2019-10-28,4.460000038146973,4.230000019073486,4.239999771118164,4.340000152587891,3046701.0,4.340000152587891
2019-10-29,4.369999885559082,4.269999980926514,4.340000152587891,4.289999961853027,1830601.0,4.289999961853027
2019-10-30,4.260000228881836,4.119999885559082,4.260000228881836,4.130000114440918,2786700.0,4.130000114440918
2019-10-31,4.170000076293945,4.019999980926514,4.150000095367432,4.039999961853027,2537250.0,4.039999961853027
2019-11-01,4.139999866485596,3.9000000953674316,4.039999961853027,4.110000133514404,4173400.0,4.110000133514404
2019-11-04,4.199999809265137,4.039999961853027,4.139999866485596,4.059999942779541,1677709.0,4.059999942779541
2019-11-05,4.090000152587891,4.019999980926514,4.059999942779541,4.059999942779541,1955130.0,4.059999942779541
2019-11-06,4.079999923706055,4.010000228881836,4.03000020980835,4.03000020980835,1516301.0,4.03000020980835
2019-11-07,4.079999923706055,3.9800000190734863,4.050000190734863,4.039999961853027,1209300.0,4.039999961853027
2019-11-08,4.070000171661377,4.019999980926514,4.03000020980835,4.019999980926514,2220400.0,4.019999980926514
2019-11-11,4.010000228881836,3.7699999809265137,4.010000228881836,3.7799999713897705,3060718.0,3.7799999713897705
2019-11-12,4.159999847412109,3.759999990463257,3.7799999713897705,3.9100000858306885,4129841.0,3.9100000858306885
2019-11-13,3.9000000953674316,3.7799999713897705,3.8499999046325684,3.799999952316284,3042893.0,3.799999952316284
2019-11-14,3.9200000762939453,3.7799999713897705,3.7799999713897705,3.890000104904175,2418035.0,3.890000104904175
2019-11-15,3.930000066757202,3.799999952316284,3.9200000762939453,3.809999942779541,1518592.0,3.809999942779541
2019-11-18,3.8399999141693115,3.7699999809265137,3.7899999618530273,3.7899999618530273,1493668.0,3.7899999618530273
2019-11-19,3.880000114440918,3.809999942779541,3.809999942779541,3.869999885559082,2028322.0,3.869999885559082
2019-11-20,3.940000057220459,3.8499999046325684,3.869999885559082,3.880000114440918,1988401.0,3.880000114440918
2019-11-21,3.9000000953674316,3.8399999141693115,3.869999885559082,3.869999885559082,1374000.0,3.869999885559082
2019-11-22,3.940000057220459,3.7699999809265137,3.869999885559082,3.809999942779541,2375129.0,3.809999942779541
2019-11-25,3.869999885559082,3.799999952316284,3.799999952316284,3.859999895095825,2022700.0,3.859999895095825
2019-11-26,3.890000104904175,3.819999933242798,3.880000114440918,3.880000114440918,1731088.0,3.880000114440918
2019-11-27,3.9000000953674316,3.8399999141693115,3.890000104904175,3.880000114440918,1515201.0,3.880000114440918
2019-11-28,3.990000009536743,3.880000114440918,3.9100000858306885,3.9200000762939453,3279882.0,3.9200000762939453
2019-11-29,3.9600000381469727,3.869999885559082,3.930000066757202,3.950000047683716,1759762.0,3.950000047683716
2019-12-02,3.9800000190734863,3.9000000953674316,3.950000047683716,3.9600000381469727,2278902.0,3.9600000381469727
2019-12-03,4.360000133514404,4.360000133514404,4.360000133514404,4.360000133514404,2997867.0,4.360000133514404
2019-12-04,4.800000190734863,4.650000095367432,4.760000228881836,4.800000190734863,11652987.0,4.800000190734863
2019-12-05,5.199999809265137,4.550000190734863,5.199999809265137,4.590000152587891,37672031.0,4.590000152587891
2019-12-06,4.559999942779541,4.300000190734863,4.420000076293945,4.320000171661377,23949241.0,4.320000171661377
2019-12-09,4.340000152587891,4.21999979019165,4.260000228881836,4.289999961853027,13249236.0,4.289999961853027
2019-12-10,4.400000095367432,4.239999771118164,4.260000228881836,4.329999923706055,11851165.0,4.329999923706055
2019-12-11,4.380000114440918,4.21999979019165,4.360000133514404,4.239999771118164,8967531.0,4.239999771118164
2019-12-12,4.239999771118164,4.110000133514404,4.210000038146973,4.159999847412109,8521229.0,4.159999847412109
2019-12-13,4.210000038146973,4.130000114440918,4.159999847412109,4.199999809265137,6511580.0,4.199999809265137
2019-12-16,4.230000019073486,4.159999847412109,4.179999828338623,4.21999979019165,7316954.0,4.21999979019165
2019-12-17,4.300000190734863,4.179999828338623,4.21999979019165,4.28000020980835,7720600.0,4.28000020980835
2019-12-18,4.289999961853027,4.210000038146973,4.289999961853027,4.239999771118164,6416800.0,4.239999771118164
2019-12-19,4.320000171661377,4.21999979019165,4.260000228881836,4.320000171661377,7195743.0,4.320000171661377
2019-12-20,4.389999866485596,4.25,4.320000171661377,4.260000228881836,6580000.0,4.260000228881836
2019-12-23,4.28000020980835,4.03000020980835,4.260000228881836,4.079999923706055,6853200.0,4.079999923706055
2019-12-24,4.139999866485596,4.059999942779541,4.079999923706055,4.110000133514404,2432535.0,4.110000133514404
2019-12-25,4.119999885559082,4.039999961853027,4.099999904632568,4.070000171661377,3887600.0,4.070000171661377
2019-12-26,4.210000038146973,4.070000171661377,4.090000152587891,4.139999866485596,3817605.0,4.139999866485596
2019-12-27,4.190000057220459,4.110000133514404,4.119999885559082,4.150000095367432,4455505.0,4.150000095367432
2019-12-30,4.130000114440918,4.059999942779541,4.099999904632568,4.099999904632568,3381019.0,4.099999904632568
2019-12-31,4.139999866485596,4.079999923706055,4.099999904632568,4.119999885559082,2273501.0,4.119999885559082
2020-01-02,4.179999828338623,4.119999885559082,4.139999866485596,4.179999828338623,3992697.0,4.179999828338623
2020-01-03,4.25,4.170000076293945,4.210000038146973,4.199999809265137,4187451.0,4.199999809265137
2020-01-06,4.230000019073486,4.139999866485596,4.190000057220459,4.190000057220459,4210129.0,4.190000057220459
2020-01-07,4.25,4.199999809265137,4.199999809265137,4.25,5334055.0,4.25
2020-01-08,4.190000057220459,4.190000057220459,4.190000057220459,4.190000057220459,4704800.0,4.190000057220459
2020-01-09,4.230000019073486,4.199999809265137,4.230000019073486,4.21999979019165,3146025.0,4.21999979019165
2020-01-10,4.269999980926514,4.210000038146973,4.210000038146973,4.230000019073486,4467676.0,4.230000019073486
2020-01-13,4.190000057220459,4.190000057220459,4.190000057220459,4.190000057220459,3234056.0,4.190000057220459
2020-01-14,4.230000019073486,4.230000019073486,4.230000019073486,4.230000019073486,3728212.0,4.230000019073486
2020-01-15,4.25,4.179999828338623,4.230000019073486,4.179999828338623,2216005.0,4.179999828338623
2020-01-16,4.360000133514404,4.239999771118164,4.269999980926514,4.25,9567802.0,4.25
2020-01-17,4.28000020980835,4.150000095367432,4.25,4.150000095367432,5126574.0,4.150000095367432
2020-01-20,4.210000038146973,4.079999923706055,4.150000095367432,4.179999828338623,2661541.0,4.179999828338623
2020-01-21,4.210000038146973,4.099999904632568,4.190000057220459,4.099999904632568,2805023.0,4.099999904632568
2020-01-22,4.079999923706055,3.9800000190734863,4.070000171661377,4.039999961853027,3417100.0,4.039999961853027
2020-01-23,4.070000171661377,3.859999895095825,4.039999961853027,3.9600000381469727,3608633.0,3.9600000381469727
2020-02-03,3.559999942779541,3.559999942779541,3.559999942779541,3.559999942779541,1350700.0,3.559999942779541
2020-02-04,3.5999999046325684,3.2799999713897705,3.4000000953674316,3.5199999809265137,6311415.0,3.5199999809265137
2020-02-05,3.640000104904175,3.4800000190734863,3.509999990463257,3.619999885559082,5015009.0,3.619999885559082
2020-02-06,3.690000057220459,3.549999952316284,3.640000104904175,3.6700000762939453,4503125.0,3.6700000762939453
2020-02-07,3.7799999713897705,3.6700000762939453,3.700000047683716,3.75,3719800.0,3.75
2020-02-10,3.859999895095825,3.7200000286102295,3.740000009536743,3.859999895095825,3330726.0,3.859999895095825
2020-02-11,3.890000104904175,3.799999952316284,3.869999885559082,3.799999952316284,3217101.0,3.799999952316284
2020-02-12,3.8499999046325684,3.759999990463257,3.7799999713897705,3.8499999046325684,2023700.0,3.8499999046325684
2020-02-13,3.880000114440918,3.7799999713897705,3.8499999046325684,3.799999952316284,2732015.0,3.799999952316284
2020-02-14,3.8499999046325684,3.75,3.799999952316284,3.7799999713897705,2743389.0,3.7799999713897705
2020-02-17,3.880000114440918,3.7799999713897705,3.7799999713897705,3.880000114440918,2782789.0,3.880000114440918
2020-02-18,4.199999809265137,3.9200000762939453,3.9200000762939453,3.9800000190734863,5985650.0,3.9800000190734863
2020-02-19,4.039999961853027,3.940000057220459,4.019999980926514,3.940000057220459,3536395.0,3.940000057220459
2020-02-20,4.010000228881836,3.930000066757202,3.950000047683716,4.0,3642750.0,4.0
2020-02-21,4.059999942779541,3.9800000190734863,4.010000228881836,4.010000228881836,4428100.0,4.010000228881836
2020-02-24,4.070000171661377,3.950000047683716,4.050000190734863,4.03000020980835,4377670.0,4.03000020980835
2020-02-25,3.9800000190734863,3.7799999713897705,3.930000066757202,3.9200000762939453,5728895.0,3.9200000762939453
2020-02-26,3.9800000190734863,3.7799999713897705,3.8499999046325684,3.9100000858306885,4704700.0,3.9100000858306885
2020-02-27,3.950000047683716,3.869999885559082,3.9100000858306885,3.9100000858306885,2856368.0,3.9100000858306885
2020-02-28,3.8299999237060547,3.680000066757202,3.819999933242798,3.690000057220459,5293507.0,3.690000057220459
2020-03-02,3.8499999046325684,3.700000047683716,3.700000047683716,3.819999933242798,2203586.0,3.819999933242798
2020-03-03,3.9200000762939453,3.799999952316284,3.8499999046325684,3.8399999141693115,2841097.0,3.8399999141693115
2020-03-04,3.9200000762939453,3.819999933242798,3.819999933242798,3.9200000762939453,3184847.0,3.9200000762939453
2020-03-05,4.050000190734863,3.930000066757202,3.930000066757202,4.0,4574236.0,4.0
2020-03-06,4.099999904632568,3.950000047683716,3.9700000286102295,4.039999961853027,5905927.0,4.039999961853027
2020-03-09,4.019999980926514,3.880000114440918,3.9600000381469727,3.9000000953674316,5113397.0,3.9000000953674316
2020-03-10,3.950000047683716,3.75,3.7899999618530273,3.940000057220459,4683738.0,3.940000057220459
2020-03-11,4.019999980926514,3.9100000858306885,3.9600000381469727,3.9100000858306885,3458368.0,3.9100000858306885
2020-03-12,3.890000104904175,3.75,3.8499999046325684,3.8299999237060547,3896413.0,3.8299999237060547
2020-03-13,3.890000104904175,3.5999999046325684,3.75,3.8299999237060547,4361846.0,3.8299999237060547
2020-03-16,3.9200000762939453,3.809999942779541,3.869999885559082,3.869999885559082,4599692.0,3.869999885559082
2020-03-17,3.880000114440918,3.7100000381469727,3.869999885559082,3.7799999713897705,3175700.0,3.7799999713897705
2020-03-18,3.8499999046325684,3.7200000286102295,3.799999952316284,3.740000009536743,2649946.0,3.740000009536743
2020-03-19,3.799999952316284,3.6700000762939453,3.75,3.7699999809265137,2929600.0,3.7699999809265137
2020-03-20,3.8399999141693115,3.759999990463257,3.799999952316284,3.819999933242798,2351200.0,3.819999933242798
2020-03-23,3.7899999618530273,3.6600000858306885,3.7899999618530273,3.700000047683716,2521601.0,3.700000047683716
2020-03-24,3.8499999046325684,3.7300000190734863,3.7799999713897705,3.8499999046325684,3089918.0,3.8499999046325684
2020-03-25,3.9200000762939453,3.8499999046325684,3.880000114440918,3.880000114440918,3004265.0,3.880000114440918
2020-03-26,3.9800000190734863,3.859999895095825,3.890000104904175,3.9000000953674316,3669410.0,3.9000000953674316
2020-03-27,3.9600000381469727,3.8399999141693115,3.9200000762939453,3.880000114440918,2084294.0,3.880000114440918
2020-03-30,3.8299999237060547,3.7100000381469727,3.8299999237060547,3.809999942779541,2203461.0,3.809999942779541
2020-03-31,3.819999933242798,3.7200000286102295,3.819999933242798,3.7699999809265137,1616278.0,3.7699999809265137
2020-04-01,3.799999952316284,3.7200000286102295,3.75,3.75,1655321.0,3.75
2020-04-02,3.7899999618530273,3.690000057220459,3.740000009536743,3.7899999618530273,2042800.0,3.7899999618530273
2020-04-03,3.8399999141693115,3.759999990463257,3.7899999618530273,3.799999952316284,1690427.0,3.799999952316284
2020-04-07,3.9000000953674316,3.819999933242798,3.8399999141693115,3.859999895095825,2753410.0,3.859999895095825
2020-04-08,3.930000066757202,3.819999933242798,3.8299999237060547,3.9100000858306885,3256865.0,3.9100000858306885
2020-04-09,3.950000047683716,3.869999885559082,3.9200000762939453,3.880000114440918,2745923.0,3.880000114440918
2020-04-10,3.890000104904175,3.819999933242798,3.880000114440918,3.890000104904175,2575218.0,3.890000104904175
2020-04-13,4.050000190734863,3.880000114440918,3.890000104904175,3.9700000286102295,7293400.0,3.9700000286102295
2020-04-14,4.010000228881836,3.9100000858306885,3.940000057220459,3.9600000381469727,3138310.0,3.9600000381469727
2020-04-15,3.9800000190734863,3.8299999237060547,3.9700000286102295,3.8399999141693115,3155470.0,3.8399999141693115
2020-04-16,3.880000114440918,3.7799999713897705,3.8299999237060547,3.869999885559082,2284206.0,3.869999885559082
2020-04-17,3.9200000762939453,3.809999942779541,3.9000000953674316,3.819999933242798,1676500.0,3.819999933242798
2020-04-20,3.8399999141693115,3.7899999618530273,3.819999933242798,3.809999942779541,2236533.0,3.809999942779541
2020-04-21,3.819999933242798,3.7300000190734863,3.819999933242798,3.759999990463257,1911076.0,3.759999990463257
2020-04-22,3.8299999237060547,3.740000009536743,3.759999990463257,3.809999942779541,1988496.0,3.809999942779541
2020-04-23,3.950000047683716,3.7899999618530273,3.8299999237060547,3.859999895095825,4074145.0,3.859999895095825
2020-04-24,3.9200000762939453,3.7799999713897705,3.880000114440918,3.799999952316284,3141100.0,3.799999952316284
2020-04-27,3.819999933242798,3.7200000286102295,3.7899999618530273,3.7799999713897705,1549975.0,3.7799999713897705
2020-04-28,3.7899999618530273,3.5999999046325684,3.7799999713897705,3.690000057220459,3633300.0,3.690000057220459
2020-04-29,3.700000047683716,3.6500000953674316,3.6600000858306885,3.680000066757202,1322819.0,3.680000066757202
2020-04-30,3.7300000190734863,3.680000066757202,3.7100000381469727,3.7200000286102295,2164669.0,3.7200000286102295
2020-05-06,3.75,3.6700000762939453,3.7200000286102295,3.740000009536743,1952045.0,3.740000009536743
2020-05-07,3.75,3.690000057220459,3.75,3.690000057220459,1279806.0,3.690000057220459
2020-05-08,4.0,3.690000057220459,3.700000047683716,3.9800000190734863,5808026.0,3.9800000190734863
2020-05-11,3.9700000286102295,3.819999933242798,3.950000047683716,3.880000114440918,4705802.0,3.880000114440918
2020-05-12,3.869999885559082,3.7200000286102295,3.869999885559082,3.75,4819301.0,3.75
2020-05-13,3.75,3.7100000381469727,3.7200000286102295,3.7300000190734863,2360702.0,3.7300000190734863
2020-05-14,3.7300000190734863,3.680000066757202,3.7100000381469727,3.7100000381469727,1832618.0,3.7100000381469727
2020-05-15,3.7699999809265137,3.690000057220459,3.7100000381469727,3.75,1863900.0,3.75
2020-05-18,3.809999942779541,3.700000047683716,3.7300000190734863,3.7699999809265137,1971200.0,3.7699999809265137
2020-05-19,3.8499999046325684,3.75,3.799999952316284,3.799999952316284,2239477.0,3.799999952316284
2020-05-20,3.819999933242798,3.759999990463257,3.7799999713897705,3.7699999809265137,1590100.0,3.7699999809265137
2020-05-21,3.9600000381469727,3.7699999809265137,3.7699999809265137,3.799999952316284,3954685.0,3.799999952316284
2020-05-22,3.950000047683716,3.759999990463257,3.7899999618530273,3.9100000858306885,7999512.0,3.9100000858306885
2020-05-25,4.179999828338623,3.8399999141693115,3.9000000953674316,4.050000190734863,11721413.0,4.050000190734863
2020-05-26,4.150000095367432,3.9800000190734863,4.039999961853027,4.099999904632568,9676700.0,4.099999904632568
2020-05-27,4.210000038146973,4.010000228881836,4.059999942779541,4.210000038146973,11969278.0,4.210000038146973
2020-05-28,4.21999979019165,4.039999961853027,4.170000076293945,4.039999961853027,11506312.0,4.039999961853027
2020-05-29,4.050000190734863,3.950000047683716,4.019999980926514,3.9700000286102295,7653500.0,3.9700000286102295
2020-06-01,4.010000228881836,3.930000066757202,3.9700000286102295,3.990000009536743,5494284.0,3.990000009536743
2020-06-02,4.130000114440918,3.9700000286102295,4.010000228881836,4.099999904632568,9089510.0,4.099999904632568
2020-06-03,4.090000152587891,3.940000057220459,4.059999942779541,3.950000047683716,8200800.0,3.950000047683716
2020-06-04,4.010000228881836,3.950000047683716,3.9800000190734863,3.990000009536743,3168300.0,3.990000009536743
2020-06-05,4.050000190734863,3.9600000381469727,3.9600000381469727,4.03000020980835,3781113.0,4.03000020980835
2020-06-08,4.059999942779541,3.9600000381469727,4.03000020980835,3.9600000381469727,2966209.0,3.9600000381469727
2020-06-09,4.079999923706055,3.9600000381469727,3.990000009536743,4.079999923706055,6503604.0,4.079999923706055
2020-06-10,4.070000171661377,4.0,4.050000190734863,4.050000190734863,4067454.0,4.050000190734863
2020-06-11,4.110000133514404,4.0,4.039999961853027,4.0,3955604.0,4.0
2020-06-12,3.990000009536743,3.940000057220459,3.9600000381469727,3.9700000286102295,2632000.0,3.9700000286102295
2020-06-15,3.9800000190734863,3.869999885559082,3.9800000190734863,3.9000000953674316,5032900.0,3.9000000953674316
2020-06-16,3.930000066757202,3.890000104904175,3.9200000762939453,3.9200000762939453,1701800.0,3.9200000762939453
2020-06-17,3.940000057220459,3.890000104904175,3.930000066757202,3.890000104904175,1696200.0,3.890000104904175
2020-06-18,3.9100000858306885,3.869999885559082,3.9000000953674316,3.890000104904175,1403722.0,3.890000104904175
2020-06-19,3.940000057220459,3.880000114440918,3.9000000953674316,3.9200000762939453,1773000.0,3.9200000762939453
2020-06-22,3.930000066757202,3.859999895095825,3.9200000762939453,3.869999885559082,2266600.0,3.869999885559082
2020-06-23,3.880000114440918,3.819999933242798,3.869999885559082,3.8299999237060547,1912700.0,3.8299999237060547
2020-06-24,3.859999895095825,3.799999952316284,3.8299999237060547,3.819999933242798,1330038.0,3.819999933242798
2020-06-29,3.880000114440918,3.7100000381469727,3.7899999618530273,3.8499999046325684,1914901.0,3.8499999046325684
2020-06-30,3.9100000858306885,3.8399999141693115,3.859999895095825,3.869999885559082,1911600.0,3.869999885559082
2020-07-01,3.890000104904175,3.8299999237060547,3.880000114440918,3.8399999141693115,1882905.0,3.8399999141693115
2020-07-02,3.890000104904175,3.809999942779541,3.8499999046325684,3.869999885559082,1729304.0,3.869999885559082
2020-07-03,3.950000047683716,3.890000104904175,3.930000066757202,3.940000057220459,3334090.0,3.940000057220459
2020-07-06,4.050000190734863,3.930000066757202,3.9600000381469727,4.03000020980835,5929044.0,4.03000020980835
2020-07-07,4.090000152587891,4.0,4.070000171661377,4.0,5541020.0,4.0
2020-07-08,4.090000152587891,3.990000009536743,4.050000190734863,4.070000171661377,6266066.0,4.070000171661377
2020-07-09,4.190000057220459,4.059999942779541,4.070000171661377,4.150000095367432,8465523.0,4.150000095367432
2020-07-10,4.210000038146973,4.099999904632568,4.130000114440918,4.150000095367432,7240725.0,4.150000095367432
2020-07-13,4.289999961853027,4.099999904632568,4.130000114440918,4.21999979019165,6695777.0,4.21999979019165
2020-07-14,4.639999866485596,4.190000057220459,4.21999979019165,4.630000114440918,27250554.0,4.630000114440918
2020-07-15,4.550000190734863,4.269999980926514,4.5,4.349999904632568,20832549.0,4.349999904632568
2020-07-16,4.559999942779541,4.190000057220459,4.380000114440918,4.230000019073486,12222617.0,4.230000019073486
2020-07-17,4.289999961853027,4.110000133514404,4.21999979019165,4.170000076293945,7451162.0,4.170000076293945
2020-07-20,4.309999942779541,4.150000095367432,4.199999809265137,4.300000190734863,6851480.0,4.300000190734863
2020-07-21,4.349999904632568,4.210000038146973,4.28000020980835,4.230000019073486,6403231.0,4.230000019073486
2020-07-22,4.269999980926514,4.170000076293945,4.21999979019165,4.190000057220459,4428229.0,4.190000057220459
2020-07-23,4.300000190734863,4.150000095367432,4.179999828338623,4.230000019073486,4164700.0,4.230000019073486
2020-07-24,4.25,4.079999923706055,4.179999828338623,4.079999923706055,5383000.0,4.079999923706055
2020-07-27,4.119999885559082,3.9800000190734863,4.050000190734863,4.050000190734863,3517531.0,4.050000190734863
2020-07-28,4.170000076293945,4.050000190734863,4.059999942779541,4.119999885559082,3945300.0,4.119999885559082
2020-07-29,4.139999866485596,4.059999942779541,4.090000152587891,4.130000114440918,3779500.0,4.130000114440918
2020-07-30,4.25,4.110000133514404,4.139999866485596,4.21999979019165,5374550.0,4.21999979019165
2020-07-31,4.269999980926514,4.119999885559082,4.190000057220459,4.199999809265137,4630268.0,4.199999809265137
2020-08-03,4.289999961853027,4.21999979019165,4.239999771118164,4.269999980926514,4992541.0,4.269999980926514
2020-08-04,4.300000190734863,4.239999771118164,4.289999961853027,4.269999980926514,4321913.0,4.269999980926514
2020-08-05,4.329999923706055,4.21999979019165,4.28000020980835,4.320000171661377,4299151.0,4.320000171661377
2020-08-06,4.360000133514404,4.25,4.320000171661377,4.28000020980835,3810914.0,4.28000020980835
2020-08-07,4.309999942779541,4.190000057220459,4.269999980926514,4.230000019073486,4265654.0,4.230000019073486
2020-08-10,4.320000171661377,4.199999809265137,4.230000019073486,4.239999771118164,3940518.0,4.239999771118164
2020-08-11,4.260000228881836,4.110000133514404,4.25,4.110000133514404,4773969.0,4.110000133514404
2020-08-12,4.139999866485596,4.039999961853027,4.099999904632568,4.110000133514404,3466108.0,4.110000133514404
2020-08-13,4.25,4.099999904632568,4.110000133514404,4.150000095367432,3181805.0,4.150000095367432
2020-08-14,4.210000038146973,4.130000114440918,4.159999847412109,4.210000038146973,3456456.0,4.210000038146973
2020-08-17,4.340000152587891,4.25,4.25,4.289999961853027,5196550.0,4.289999961853027
2020-08-18,4.360000133514404,4.260000228881836,4.28000020980835,4.329999923706055,4710114.0,4.329999923706055
2020-08-19,4.400000095367432,4.239999771118164,4.28000020980835,4.269999980926514,7204750.0,4.269999980926514
2020-08-20,4.300000190734863,4.210000038146973,4.300000190734863,4.21999979019165,3590066.0,4.21999979019165
2020-08-21,4.320000171661377,4.199999809265137,4.239999771118164,4.269999980926514,4562200.0,4.269999980926514
2020-08-24,4.289999961853027,4.21999979019165,4.28000020980835,4.239999771118164,3044921.0,4.239999771118164
2020-08-25,4.260000228881836,4.159999847412109,4.21999979019165,4.190000057220459,3644640.0,4.190000057220459
2020-08-26,4.210000038146973,4.110000133514404,4.190000057220459,4.130000114440918,2856000.0,4.130000114440918
2020-08-27,4.230000019073486,4.090000152587891,4.170000076293945,4.210000038146973,3367841.0,4.210000038146973
2020-08-28,4.269999980926514,4.159999847412109,4.210000038146973,4.25,3409800.0,4.25
2020-08-31,4.289999961853027,4.199999809265137,4.25,4.230000019073486,3540175.0,4.230000019073486
2020-09-01,4.239999771118164,4.159999847412109,4.199999809265137,4.190000057220459,2839788.0,4.190000057220459
2020-09-02,4.210000038146973,4.119999885559082,4.210000038146973,4.190000057220459,2359135.0,4.190000057220459
2020-09-03,4.610000133514404,4.349999904632568,4.380000114440918,4.5,40137273.0,4.5
2020-09-04,4.230000019073486,4.050000190734863,4.099999904632568,4.159999847412109,29042006.0,4.159999847412109
2020-09-07,4.179999828338623,4.079999923706055,4.159999847412109,4.079999923706055,14516428.0,4.079999923706055
2020-09-08,4.119999885559082,4.039999961853027,4.110000133514404,4.110000133514404,7991484.0,4.110000133514404
2020-09-09,4.159999847412109,4.070000171661377,4.099999904632568,4.090000152587891,8539671.0,4.090000152587891
2020-09-10,4.130000114440918,3.940000057220459,4.130000114440918,3.9600000381469727,8027860.0,3.9600000381469727
2020-09-11,4.0,3.9100000858306885,3.940000057220459,4.0,3614196.0,4.0
2020-09-14,4.019999980926514,3.9800000190734863,4.019999980926514,4.0,3068000.0,4.0
2020-09-15,4.0,3.950000047683716,4.0,4.0,2700182.0,4.0
2020-09-16,4.139999866485596,3.9700000286102295,4.0,4.050000190734863,6425014.0,4.050000190734863
2020-09-17,4.099999904632568,4.019999980926514,4.050000190734863,4.059999942779541,3469236.0,4.059999942779541
2020-09-18,4.099999904632568,4.039999961853027,4.079999923706055,4.099999904632568,3211500.0,4.099999904632568
2020-09-21,4.179999828338623,4.070000171661377,4.090000152587891,4.139999866485596,5675600.0,4.139999866485596
2020-09-22,4.199999809265137,4.099999904632568,4.119999885559082,4.119999885559082,5244044.0,4.119999885559082
2020-09-23,4.150000095367432,4.099999904632568,4.119999885559082,4.139999866485596,2810900.0,4.139999866485596
2020-09-24,4.150000095367432,4.059999942779541,4.119999885559082,4.079999923706055,2452530.0,4.079999923706055
2020-09-25,4.119999885559082,4.03000020980835,4.099999904632568,4.050000190734863,2075200.0,4.050000190734863
2020-09-28,4.099999904632568,4.050000190734863,4.099999904632568,4.099999904632568,1993236.0,4.099999904632568
2020-09-29,4.119999885559082,4.039999961853027,4.110000133514404,4.039999961853027,3472405.0,4.039999961853027
2020-09-30,4.059999942779541,3.9700000286102295,4.059999942779541,3.9800000190734863,2661671.0,3.9800000190734863
2020-10-09,4.059999942779541,4.0,4.019999980926514,4.039999961853027,2291300.0,4.039999961853027
2020-10-12,4.119999885559082,4.050000190734863,4.050000190734863,4.110000133514404,3648232.0,4.110000133514404
2020-10-13,4.130000114440918,4.070000171661377,4.130000114440918,4.099999904632568,2393200.0,4.099999904632568
2020-10-14,4.119999885559082,4.070000171661377,4.099999904632568,4.079999923706055,2248400.0,4.079999923706055
2020-10-15,4.119999885559082,4.050000190734863,4.090000152587891,4.110000133514404,2464300.0,4.110000133514404
2020-10-16,4.110000133514404,4.050000190734863,4.099999904632568,4.070000171661377,2353214.0,4.070000171661377
2020-10-19,4.099999904632568,4.019999980926514,4.070000171661377,4.050000190734863,3163600.0,4.050000190734863
2020-10-20,4.050000190734863,4.0,4.03000020980835,4.019999980926514,2332200.0,4.019999980926514
2020-10-21,4.03000020980835,3.9800000190734863,4.019999980926514,3.990000009536743,2210400.0,3.990000009536743
2020-10-22,4.0,3.940000057220459,3.990000009536743,3.9700000286102295,1945360.0,3.9700000286102295
2020-10-23,3.9800000190734863,3.9000000953674316,3.950000047683716,3.9100000858306885,2055271.0,3.9100000858306885
2020-10-26,3.9200000762939453,3.799999952316284,3.9200000762939453,3.880000114440918,1353400.0,3.880000114440918
2020-10-27,3.9000000953674316,3.859999895095825,3.859999895095825,3.890000104904175,413900.0,3.890000104904175