Date,High,Low,Open,Close,Volume,Adj Close
2010-01-04,11.960000038146973,11.630000114440918,11.859999656677246,11.699999809265137,13594156.0,11.699999809265137
2010-01-05,11.979999542236328,11.75,11.890000343322754,11.850000381469727,13239497.0,11.850000381469727
2010-01-06,11.850000381469727,11.609999656677246,11.800000190734863,11.670000076293945,12449914.0,11.670000076293945
2010-01-07,11.880000114440918,11.300000190734863,11.75,11.390000343322754,11534183.0,11.390000343322754
2010-01-08,11.359999656677246,11.0600004196167,11.350000381469727,11.319999694824219,11080319.0,11.319999694824219
2010-01-11,11.640000343322754,11.199999809265137,11.489999771118164,11.270000457763672,9080564.0,11.270000457763672
2010-01-12,11.649999618530273,11.15999984741211,11.270000457763672,11.609999656677246,12878822.0,11.609999656677246
2010-01-13,11.5,11.1899995803833,11.25,11.300000190734863,10348138.0,11.300000190734863
2010-01-14,11.649999618530273,11.380000114440918,11.5600004196167,11.550000190734863,11726479.0,11.550000190734863
2010-01-15,11.609999656677246,11.399999618530273,11.550000190734863,11.600000381469727,11615936.0,11.600000381469727
2010-01-18,11.569999694824219,11.199999809265137,11.569999694824219,11.5,12116197.0,11.5
2010-01-19,11.850000381469727,11.390000343322754,11.510000228881836,11.789999961853027,20750437.0,11.789999961853027
2010-01-20,11.8100004196167,11.300000190734863,11.800000190734863,11.319999694824219,15569763.0,11.319999694824219
2010-01-21,11.319999694824219,11.050000190734863,11.319999694824219,11.180000305175781,11002103.0,11.180000305175781
2010-01-22,11.09000015258789,10.5,11.09000015258789,10.779999732971191,12741544.0,10.779999732971191
2010-01-25,10.979999542236328,10.579999923706055,10.630000114440918,10.800000190734863,7099511.0,10.800000190734863
2010-01-26,10.84000015258789,10.0,10.8100004196167,10.09000015258789,8920757.0,10.09000015258789
2010-01-27,10.199999809265137,9.800000190734863,10.09000015258789,9.8100004196167,8472091.0,9.8100004196167
2010-01-28,9.8100004196167,9.350000381469727,9.800000190734863,9.670000076293945,10408537.0,9.670000076293945
2010-01-29,9.829999923706055,9.5,9.609999656677246,9.630000114440918,7430288.0,9.630000114440918
2010-02-01,9.619999885559082,9.0,9.619999885559082,9.039999961853027,12041523.0,9.039999961853027
2010-02-02,9.9399995803833,9.15999984741211,9.199999809265137,9.470000267028809,17425030.0,9.470000267028809
2010-02-03,9.729999542236328,9.279999732971191,9.5,9.720000267028809,11236127.0,9.720000267028809
2010-02-04,9.6899995803833,9.460000038146973,9.619999885559082,9.630000114440918,8669652.0,9.630000114440918
2010-02-05,9.350000381469727,9.010000228881836,9.199999809265137,9.319999694824219,7798185.0,9.319999694824219
2010-02-08,9.5600004196167,9.199999809265137,9.199999809265137,9.430000305175781,6225794.0,9.430000305175781
2010-02-09,9.649999618530273,9.359999656677246,9.5,9.579999923706055,5668132.0,9.579999923706055
2010-02-10,9.739999771118164,9.579999923706055,9.649999618530273,9.6899995803833,5610342.0,9.6899995803833
2010-02-11,10.369999885559082,9.65999984741211,9.75,10.130000114440918,16796340.0,10.130000114440918
2010-02-12,10.569999694824219,10.149999618530273,10.149999618530273,10.220000267028809,11814349.0,10.220000267028809
2010-02-22,10.380000114440918,9.859999656677246,10.220000267028809,9.880000114440918,9006057.0,9.880000114440918
2010-02-23,9.890000343322754,9.600000381469727,9.880000114440918,9.800000190734863,6206724.0,9.800000190734863
2010-02-24,9.970000267028809,9.5,9.75,9.960000038146973,7154517.0,9.960000038146973
2010-02-25,10.149999618530273,9.899999618530273,9.979999542236328,10.119999885559082,8768047.0,10.119999885559082
2010-02-26,10.489999771118164,10.09000015258789,10.119999885559082,10.130000114440918,10415276.0,10.130000114440918
2010-03-01,10.390000343322754,10.15999984741211,10.229999542236328,10.329999923706055,8672689.0,10.329999923706055
2010-03-02,10.319999694824219,10.069999694824219,10.279999732971191,10.149999618530273,7868126.0,10.149999618530273
2010-03-03,10.680000305175781,10.199999809265137,10.289999961853027,10.579999923706055,19332409.0,10.579999923706055
2010-03-04,10.649999618530273,10.109999656677246,10.59000015258789,10.130000114440918,11338683.0,10.130000114440918
2010-03-05,10.25,10.020000457763672,10.25,10.119999885559082,6222268.0,10.119999885559082
2010-03-08,10.25,10.100000381469727,10.130000114440918,10.180000305175781,4819985.0,10.180000305175781
2010-03-09,10.15999984741211,9.970000267028809,10.100000381469727,10.109999656677246,6293864.0,10.109999656677246
2010-03-10,10.34000015258789,9.989999771118164,10.0600004196167,10.079999923706055,10664573.0,10.079999923706055
2010-03-11,10.079999923706055,9.800000190734863,10.039999961853027,9.850000381469727,8954791.0,9.850000381469727
2010-03-12,9.970000267028809,9.699999809265137,9.859999656677246,9.710000038146973,6051796.0,9.710000038146973
2010-03-15,9.6899995803833,9.430000305175781,9.6899995803833,9.5,6511287.0,9.5
2010-03-16,9.6899995803833,9.479999542236328,9.579999923706055,9.600000381469727,5716140.0,9.600000381469727
2010-03-17,9.829999923706055,9.65999984741211,9.75,9.800000190734863,7447516.0,9.800000190734863
2010-03-18,9.949999809265137,9.739999771118164,9.8100004196167,9.770000457763672,6482694.0,9.770000457763672
2010-03-19,9.949999809265137,9.649999618530273,9.739999771118164,9.899999618530273,8915358.0,9.899999618530273
2010-03-22,10.130000114440918,9.75,9.829999923706055,10.09000015258789,8576775.0,10.09000015258789
2010-03-23,10.329999923706055,10.0,10.079999923706055,10.039999961853027,12482946.0,10.039999961853027
2010-03-24,10.109999656677246,9.8100004196167,10.010000228881836,9.859999656677246,7344927.0,9.859999656677246
2010-03-25,9.850000381469727,9.649999618530273,9.850000381469727,9.670000076293945,6498369.0,9.670000076293945
2010-03-26,9.75,9.649999618530273,9.65999984741211,9.720000267028809,6293071.0,9.720000267028809
2010-03-29,9.970000267028809,9.729999542236328,9.779999732971191,9.930000305175781,7541341.0,9.930000305175781
2010-03-30,9.949999809265137,9.770000457763672,9.90999984741211,9.850000381469727,7533936.0,9.850000381469727
2010-03-31,9.84000015258789,9.649999618530273,9.84000015258789,9.699999809265137,8526110.0,9.699999809265137
2010-04-01,9.949999809265137,9.720000267028809,9.720000267028809,9.930000305175781,10167360.0,9.930000305175781
2010-04-02,10.300000190734863,9.979999542236328,10.0,10.119999885559082,20481197.0,10.119999885559082
2010-04-06,10.220000267028809,9.970000267028809,10.149999618530273,10.119999885559082,10915147.0,10.119999885559082
2010-04-07,10.149999618530273,9.979999542236328,10.149999618530273,10.050000190734863,8185011.0,10.050000190734863
2010-04-08,10.270000457763672,10.010000228881836,10.140000343322754,10.25,16848540.0,10.25
2010-04-09,10.289999961853027,10.100000381469727,10.229999542236328,10.220000267028809,11579165.0,10.220000267028809
2010-04-12,10.4399995803833,10.010000228881836,10.300000190734863,10.399999618530273,19700307.0,10.399999618530273
2010-04-13,10.399999618530273,10.010000228881836,10.380000114440918,10.180000305175781,14043117.0,10.180000305175781
2010-04-14,10.600000381469727,10.119999885559082,10.149999618530273,10.479999542236328,26660521.0,10.479999542236328
2010-04-15,10.609999656677246,10.25,10.479999542236328,10.3100004196167,16736127.0,10.3100004196167
2010-04-16,10.319999694824219,10.100000381469727,10.229999542236328,10.1899995803833,10026585.0,10.1899995803833
2010-04-19,10.210000038146973,9.760000228881836,10.050000190734863,9.789999961853027,13245052.0,9.789999961853027
2010-04-20,9.960000038146973,9.510000228881836,9.800000190734863,9.75,14899563.0,9.75
2010-04-21,9.850000381469727,9.550000190734863,9.75,9.850000381469727,14058039.0,9.850000381469727
2010-04-22,10.079999923706055,9.600000381469727,9.819999694824219,9.920000076293945,14138916.0,9.920000076293945
2010-04-23,10.010000228881836,9.75,9.880000114440918,9.800000190734863,8891675.0,9.800000190734863
2010-04-26,10.300000190734863,9.800000190734863,9.930000305175781,10.260000228881836,20694519.0,10.260000228881836
2010-04-27,10.260000228881836,9.510000228881836,10.140000343322754,10.050000190734863,16533148.0,10.050000190734863
2010-04-28,11.0,9.760000228881836,9.890000343322754,10.729999542236328,47755832.0,10.729999542236328
2010-04-29,10.890000343322754,10.380000114440918,10.699999809265137,10.4399995803833,32214254.0,10.4399995803833
2010-04-30,11.34000015258789,10.510000228881836,10.59000015258789,10.979999542236328,48151658.0,10.979999542236328
2010-05-04,11.649999618530273,10.670000076293945,10.739999771118164,11.470000267028809,61586071.0,11.470000267028809
2010-05-05,11.59000015258789,11.079999923706055,11.210000038146973,11.489999771118164,42305994.0,11.489999771118164
2010-05-06,11.4399995803833,10.649999618530273,11.390000343322754,10.680000305175781,37786389.0,10.680000305175781
2010-05-07,11.699999809265137,10.850000381469727,11.079999923706055,11.5,67008527.0,11.5
2010-05-10,11.600000381469727,10.75,11.5,10.989999771118164,45341724.0,10.989999771118164
2010-05-11,11.770000457763672,10.8100004196167,11.109999656677246,11.550000190734863,66743182.0,11.550000190734863
2010-05-12,11.75,11.0,11.649999618530273,11.430000305175781,50481287.0,11.430000305175781
2010-05-13,11.630000114440918,11.010000228881836,11.520000457763672,11.529999732971191,41711388.0,11.529999732971191
2010-05-14,11.59000015258789,11.079999923706055,11.329999923706055,11.149999618530273,34218777.0,11.149999618530273
2010-05-17,11.619999885559082,10.90999984741211,11.050000190734863,11.15999984741211,52671994.0,11.15999984741211
2010-05-18,10.899999618530273,10.039999961853027,10.850000381469727,10.220000267028809,52544273.0,10.220000267028809
2010-05-19,10.489999771118164,9.880000114440918,10.039999961853027,10.109999656677246,29721936.0,10.109999656677246
2010-05-20,10.079999923706055,9.199999809265137,9.800000190734863,9.40999984741211,35157890.0,9.40999984741211
2010-05-21,9.34000015258789,8.800000190734863,9.0600004196167,9.289999961853027,29176842.0,9.289999961853027
2010-05-24,9.289999961853027,9.289999961853027,9.289999961853027,9.289999961853027,0.0,9.289999961853027
2010-05-25,9.880000114440918,9.5,9.649999618530273,9.539999961853027,37112333.0,9.539999961853027
2010-05-26,9.710000038146973,9.350000381469727,9.5,9.520000457763672,17375275.0,9.520000457763672
2010-05-27,9.970000267028809,9.569999694824219,9.569999694824219,9.869999885559082,29969961.0,9.869999885559082
2010-05-28,9.979999542236328,9.699999809265137,9.84000015258789,9.789999961853027,21501722.0,9.789999961853027
2010-05-31,9.850000381469727,9.300000190734863,9.800000190734863,9.319999694824219,15880181.0,9.319999694824219
2010-06-01,9.609999656677246,9.15999984741211,9.279999732971191,9.5,17564398.0,9.5
2010-06-02,9.59000015258789,9.220000267028809,9.539999961853027,9.460000038146973,11207015.0,9.460000038146973
2010-06-03,9.520000457763672,9.25,9.449999809265137,9.289999961853027,12518540.0,9.289999961853027
2010-06-04,9.199999809265137,8.949999809265137,9.199999809265137,9.119999885559082,14864000.0,9.119999885559082
2010-06-07,9.229999542236328,8.90999984741211,8.989999771118164,9.079999923706055,10045752.0,9.079999923706055
2010-06-08,9.399999618530273,9.050000190734863,9.279999732971191,9.210000038146973,11656182.0,9.210000038146973
2010-06-09,9.449999809265137,9.119999885559082,9.279999732971191,9.430000305175781,15716753.0,9.430000305175781
2010-06-10,9.5,9.260000228881836,9.329999923706055,9.390000343322754,13113107.0,9.390000343322754
2010-06-11,9.479999542236328,9.199999809265137,9.430000305175781,9.390000343322754,14538364.0,9.390000343322754
2010-06-15,9.390000343322754,9.390000343322754,9.390000343322754,9.390000343322754,0.0,9.390000343322754
2010-06-17,9.479999542236328,9.300000190734863,9.430000305175781,9.420000076293945,9932457.0,9.420000076293945
2010-06-18,9.649999618530273,9.119999885559082,9.510000228881836,9.140000343322754,16788840.0,9.140000343322754
2010-06-21,9.319999694824219,9.079999923706055,9.239999771118164,9.289999961853027,10773461.0,9.289999961853027
2010-06-22,9.300000190734863,9.109999656677246,9.199999809265137,9.270000457763672,8843566.0,9.270000457763672
2010-06-23,9.239999771118164,9.050000190734863,9.239999771118164,9.119999885559082,8301663.0,9.119999885559082
2010-06-24,9.149999618530273,9.0,9.109999656677246,9.029999732971191,6846163.0,9.029999732971191
2010-06-25,9.180000305175781,9.039999961853027,9.050000190734863,9.09000015258789,7102428.0,9.09000015258789
2010-06-28,9.170000076293945,8.819999694824219,9.149999618530273,8.850000381469727,7334830.0,8.850000381469727
2010-06-29,8.880000114440918,7.96999979019165,8.819999694824219,7.96999979019165,21770661.0,7.96999979019165
2010-06-30,7.880000114440918,7.510000228881836,7.829999923706055,7.619999885559082,10290299.0,7.619999885559082
2010-07-01,7.670000076293945,7.300000190734863,7.619999885559082,7.389999866485596,8290020.0,7.389999866485596
2010-07-02,7.230000019073486,6.829999923706055,7.199999809265137,7.21999979019165,13766997.0,7.21999979019165
2010-07-05,7.119999885559082,6.889999866485596,7.059999942779541,7.059999942779541,7183783.0,7.059999942779541
2010-07-06,7.28000020980835,6.960000038146973,7.0,7.230000019073486,8198008.0,7.230000019073486
2010-07-07,7.5,7.110000133514404,7.190000057220459,7.449999809265137,9918277.0,7.449999809265137
2010-07-08,7.53000020980835,7.260000228881836,7.409999847412109,7.289999961853027,8129164.0,7.289999961853027
2010-07-09,7.519999980926514,7.210000038146973,7.260000228881836,7.46999979019165,10532276.0,7.46999979019165
2010-07-12,7.880000114440918,7.559999942779541,7.579999923706055,7.590000152587891,13374874.0,7.590000152587891
2010-07-13,7.5,7.289999961853027,7.449999809265137,7.340000152587891,7970665.0,7.340000152587891
2010-07-14,7.599999904632568,7.420000076293945,7.449999809265137,7.46999979019165,8881271.0,7.46999979019165
2010-07-15,7.579999923706055,7.289999961853027,7.5,7.300000190734863,7188742.0,7.300000190734863
2010-07-16,7.460000038146973,7.210000038146973,7.300000190734863,7.429999828338623,6609588.0,7.429999828338623
2010-07-19,7.590000152587891,7.25,7.320000171661377,7.53000020980835,8281885.0,7.53000020980835
2010-07-20,7.989999771118164,7.480000019073486,7.53000020980835,7.840000152587891,19491570.0,7.840000152587891
2010-07-21,8.069999694824219,7.769999980926514,7.800000190734863,7.829999923706055,15009801.0,7.829999923706055
2010-07-22,7.980000019073486,7.71999979019165,7.800000190734863,7.909999847412109,14306443.0,7.909999847412109
2010-07-23,7.940000057220459,7.800000190734863,7.929999828338623,7.920000076293945,10109987.0,7.920000076293945
2010-07-26,8.369999885559082,7.880000114440918,7.909999847412109,8.359999656677246,24011049.0,8.359999656677246
2010-07-27,8.550000190734863,8.199999809265137,8.270000457763672,8.229999542236328,20300730.0,8.229999542236328
2010-07-28,8.5,8.119999885559082,8.15999984741211,8.399999618530273,18849431.0,8.399999618530273
2010-07-29,8.619999885559082,8.300000190734863,8.390000343322754,8.430000305175781,16523224.0,8.430000305175781
2010-07-30,8.460000038146973,8.25,8.430000305175781,8.34000015258789,10505017.0,8.34000015258789
2010-08-02,8.579999923706055,8.34000015258789,8.34000015258789,8.550000190734863,14795691.0,8.550000190734863
2010-08-03,8.789999961853027,8.470000267028809,8.5600004196167,8.489999771118164,18535546.0,8.489999771118164
2010-08-04,8.779999732971191,8.479999542236328,8.539999961853027,8.75,22900300.0,8.75
2010-08-05,8.920000076293945,8.649999618530273,8.779999732971191,8.800000190734863,19675407.0,8.800000190734863
2010-08-06,9.1899995803833,8.800000190734863,8.819999694824219,9.140000343322754,21346160.0,9.140000343322754
2010-08-09,9.65999984741211,9.170000076293945,9.180000305175781,9.5600004196167,28216999.0,9.5600004196167
2010-08-10,9.520000457763672,8.989999771118164,9.5,9.029999732971191,22979692.0,9.029999732971191
2010-08-11,9.279999732971191,8.920000076293945,9.0,9.279999732971191,15380818.0,9.279999732971191
2010-08-12,9.59000015258789,9.100000381469727,9.1899995803833,9.579999923706055,27491576.0,9.579999923706055
2010-08-13,9.880000114440918,9.399999618530273,9.670000076293945,9.430000305175781,33020519.0,9.430000305175781
2010-08-16,9.5600004196167,9.130000114440918,9.300000190734863,9.449999809265137,26889561.0,9.449999809265137
2010-08-17,9.550000190734863,9.300000190734863,9.5,9.390000343322754,15817524.0,9.390000343322754
2010-08-18,9.479999542236328,9.149999618530273,9.369999885559082,9.289999961853027,23131228.0,9.289999961853027
2010-08-19,9.75,9.180000305175781,9.289999961853027,9.4399995803833,34229358.0,9.4399995803833
2010-08-20,9.470000267028809,8.989999771118164,9.380000114440918,9.010000228881836,21960283.0,9.010000228881836
2010-08-23,9.100000381469727,8.779999732971191,8.949999809265137,8.8100004196167,14260676.0,8.8100004196167
2010-08-24,9.050000190734863,8.680000305175781,8.800000190734863,9.0,12020780.0,9.0
2010-08-25,9.130000114440918,8.800000190734863,8.9399995803833,8.829999923706055,10672658.0,8.829999923706055
2010-08-26,9.0,8.779999732971191,8.920000076293945,8.84000015258789,7625932.0,8.84000015258789
2010-08-27,8.960000038146973,8.800000190734863,8.8100004196167,8.890000343322754,7226443.0,8.890000343322754
2010-08-30,9.09000015258789,8.850000381469727,8.949999809265137,9.079999923706055,13772326.0,9.079999923706055
2010-08-31,9.210000038146973,9.010000228881836,9.09000015258789,9.140000343322754,12435223.0,9.140000343322754
2010-09-01,9.25,8.84000015258789,9.199999809265137,8.979999542236328,14207630.0,8.979999542236328
2010-09-02,9.079999923706055,8.880000114440918,9.0,9.020000457763672,11270754.0,9.020000457763672
2010-09-03,9.079999923706055,8.850000381469727,9.029999732971191,8.949999809265137,11405197.0,8.949999809265137
2010-09-06,9.09000015258789,8.880000114440918,8.9399995803833,8.949999809265137,11415507.0,8.949999809265137
2010-09-07,9.109999656677246,8.789999961853027,8.949999809265137,9.09000015258789,12365087.0,9.09000015258789
2010-09-08,9.489999771118164,9.020000457763672,9.079999923706055,9.390000343322754,30852438.0,9.390000343322754
2010-09-09,9.329999923706055,9.0,9.329999923706055,9.100000381469727,18716891.0,9.100000381469727
2010-09-10,9.100000381469727,8.729999542236328,9.050000190734863,8.9399995803833,12803739.0,8.9399995803833
2010-09-13,9.029999732971191,8.869999885559082,8.9399995803833,8.970000267028809,10661519.0,8.970000267028809
2010-09-14,9.029999732971191,8.800000190734863,8.989999771118164,8.84000015258789,11553753.0,8.84000015258789
2010-09-15,9.359999656677246,8.899999618530273,9.0600004196167,8.960000038146973,22207015.0,8.960000038146973
2010-09-16,8.960000038146973,8.520000457763672,8.8100004196167,8.630000114440918,13866809.0,8.630000114440918
2010-09-17,9.0600004196167,8.630000114440918,8.699999809265137,8.829999923706055,13106907.0,8.829999923706055
2010-09-20,9.270000457763672,8.84000015258789,8.899999618530273,9.079999923706055,23654686.0,9.079999923706055
2010-09-21,9.210000038146973,8.800000190734863,9.149999618530273,8.949999809265137,11151942.0,8.949999809265137
2010-09-27,9.850000381469727,9.079999923706055,9.15999984741211,9.850000381469727,77956005.0,9.850000381469727
2010-09-28,10.59000015258789,9.5600004196167,9.800000190734863,10.180000305175781,92418793.0,10.180000305175781
2010-09-29,10.5,9.829999923706055,10.0600004196167,9.9399995803833,48570949.0,9.9399995803833
2010-09-30,10.399999618530273,9.880000114440918,9.880000114440918,10.300000190734863,46154202.0,10.300000190734863
2010-10-08,11.199999809265137,10.619999885559082,10.800000190734863,10.979999542236328,58208285.0,10.979999542236328
2010-10-11,11.739999771118164,10.800000190734863,11.100000381469727,10.890000343322754,64843095.0,10.890000343322754
2010-10-12,11.520000457763672,10.640000343322754,10.829999923706055,11.289999961853027,45451762.0,11.289999961853027
2010-10-13,11.470000267028809,10.890000343322754,11.199999809265137,11.100000381469727,36221261.0,11.100000381469727
2010-10-14,11.420000076293945,10.8100004196167,11.380000114440918,11.380000114440918,51869373.0,11.380000114440918
2010-10-15,11.699999809265137,10.949999809265137,11.260000228881836,11.260000228881836,50478752.0,11.260000228881836
2010-10-18,11.25,10.399999618530273,11.010000228881836,10.5,42742924.0,10.5
2010-10-19,11.550000190734863,10.510000228881836,10.510000228881836,11.550000190734863,53259674.0,11.550000190734863
2010-10-20,12.550000190734863,11.109999656677246,11.1899995803833,12.100000381469727,78883994.0,12.100000381469727
2010-10-21,12.600000381469727,11.8100004196167,12.199999809265137,12.460000038146973,50822532.0,12.460000038146973
2010-10-22,13.710000038146973,12.199999809265137,12.479999542236328,13.170000076293945,89793123.0,13.170000076293945
2010-10-25,13.979999542236328,12.720000267028809,13.220000267028809,13.890000343322754,75960495.0,13.890000343322754
2010-10-26,14.800000190734863,13.859999656677246,13.880000114440918,14.140000343322754,64518571.0,14.140000343322754
2010-10-27,14.380000114440918,13.729999542236328,14.010000228881836,14.270000457763672,45052648.0,14.270000457763672
2010-10-28,15.6899995803833,14.0,14.149999618530273,15.170000076293945,57617113.0,15.170000076293945
2010-10-29,16.690000534057617,14.0,14.149999618530273,16.690000534057617,74832184.0,16.690000534057617
2010-11-01,18.360000610351562,16.700000762939453,17.030000686645508,18.360000610351562,70436037.0,18.360000610351562
2010-11-02,20.200000762939453,17.579999923706055,18.760000228881836,17.649999618530273,122369608.0,17.649999618530273
2010-11-03,18.549999237060547,16.899999618530273,18.020000457763672,17.459999084472656,80991812.0,17.459999084472656
2010-11-04,19.209999084472656,17.530000686645508,17.530000686645508,19.209999084472656,66288850.0,19.209999084472656
2010-11-05,21.1299991607666,19.510000228881836,21.1299991607666,19.799999237060547,116335339.0,19.799999237060547
2010-11-08,20.780000686645508,19.530000686645508,19.829999923706055,20.079999923706055,56306240.0,20.079999923706055
2010-11-09,21.25,20.079999923706055,20.780000686645508,20.649999618530273,51622059.0,20.649999618530273
2010-11-10,20.520000457763672,19.0,20.100000381469727,19.780000686645508,65172941.0,19.780000686645508
2010-11-11,21.760000228881836,19.299999237060547,19.5,21.15999984741211,104587426.0,21.15999984741211
2010-11-12,21.799999237060547,20.0,20.850000381469727,20.1200008392334,85017602.0,20.1200008392334
2010-11-15,20.299999237060547,18.299999237060547,20.100000381469727,19.209999084472656,52805740.0,19.209999084472656
2010-11-16,19.850000381469727,18.0,19.100000381469727,18.959999084472656,48040635.0,18.959999084472656
2010-11-17,19.360000610351562,18.0,18.010000228881836,18.18000030517578,41604453.0,18.18000030517578
2010-11-18,20.0,18.510000228881836,18.75,20.0,92763130.0,20.0
2010-11-19,22.0,19.5,20.200000762939453,21.860000610351562,96907218.0,21.860000610351562
2010-11-22,23.549999237060547,21.299999237060547,21.600000381469727,22.8799991607666,87264783.0,22.8799991607666
2010-11-23,22.56999969482422,20.59000015258789,21.0,21.260000228881836,71122913.0,21.260000228881836
2010-11-24,22.540000915527344,21.280000686645508,22.0,22.010000228881836,60460336.0,22.010000228881836
2010-11-25,21.75,20.420000076293945,21.75,20.799999237060547,62432751.0,20.799999237060547
2010-11-26,21.15999984741211,20.110000610351562,20.389999389648438,20.450000762939453,34943938.0,20.450000762939453
2010-11-29,19.989999771118164,18.889999389648438,19.989999771118164,18.920000076293945,55549461.0,18.920000076293945
2010-11-30,19.700000762939453,18.190000534057617,19.18000030517578,19.489999771118164,56475808.0,19.489999771118164
2010-12-01,20.25,19.5,19.850000381469727,19.6299991607666,38223726.0,19.6299991607666
2010-12-02,19.979999542236328,19.110000610351562,19.8700008392334,19.190000534057617,35382157.0,19.190000534057617
2010-12-03,19.059999465942383,18.0,19.059999465942383,18.610000610351562,30662251.0,18.610000610351562
2010-12-06,19.68000030517578,18.90999984741211,19.18000030517578,19.329999923706055,37228466.0,19.329999923706055
2010-12-07,21.260000228881836,18.93000030517578,19.299999237060547,21.040000915527344,88457331.0,21.040000915527344
2010-12-08,20.75,19.68000030517578,20.549999237060547,19.770000457763672,68885067.0,19.770000457763672
2010-12-09,19.649999618530273,18.809999465942383,19.260000228881836,18.8700008392334,41870380.0,18.8700008392334
2010-12-10,19.459999084472656,18.700000762939453,18.90999984741211,19.18000030517578,28056093.0,19.18000030517578
2010-12-13,19.549999237060547,19.0,19.010000228881836,19.540000915527344,43460445.0,19.540000915527344
2010-12-14,20.489999771118164,19.600000381469727,19.719999313354492,20.09000015258789,44532912.0,20.09000015258789
2010-12-15,19.889999389648438,19.350000381469727,19.850000381469727,19.399999618530273,37229332.0,19.399999618530273
2010-12-16,19.799999237060547,19.0,19.020000457763672,19.520000457763672,24511656.0,19.520000457763672
2010-12-17,19.770000457763672,19.100000381469727,19.3799991607666,19.3700008392334,16737142.0,19.3700008392334
2010-12-20,19.780000686645508,18.600000381469727,19.5,19.479999542236328,30289849.0,19.479999542236328
2010-12-21,19.469999313354492,19.100000381469727,19.469999313354492,19.309999465942383,17923631.0,19.309999465942383
2010-12-22,19.700000762939453,19.06999969482422,19.31999969482422,19.149999618530273,18071509.0,19.149999618530273
2010-12-23,19.030000686645508,18.200000762939453,19.030000686645508,18.260000228881836,23769096.0,18.260000228881836
2010-12-24,18.200000762939453,17.15999984741211,18.200000762939453,17.56999969482422,21154059.0,17.56999969482422
2010-12-27,18.18000030517578,16.8799991607666,17.56999969482422,17.040000915527344,18545111.0,17.040000915527344
2010-12-28,17.540000915527344,16.559999465942383,16.899999618530273,17.18000030517578,22372071.0,17.18000030517578
2010-12-29,17.65999984741211,17.110000610351562,17.459999084472656,17.440000534057617,16786688.0,17.440000534057617
2010-12-30,18.309999465942383,17.299999237060547,17.559999465942383,18.09000015258789,25786811.0,18.09000015258789
2010-12-31,18.860000610351562,17.790000915527344,17.850000381469727,18.579999923706055,28654035.0,18.579999923706055
2011-01-04,19.450000762939453,18.5,18.729999542236328,19.1299991607666,33728115.0,19.1299991607666
2011-01-05,18.59000015258789,18.149999618530273,18.450000762939453,18.329999923706055,25671385.0,18.329999923706055
2011-01-06,18.200000762939453,17.760000228881836,18.149999618530273,17.780000686645508,19691035.0,17.780000686645508
2011-01-07,17.670000076293945,17.190000534057617,17.649999618530273,17.389999389648438,21648349.0,17.389999389648438
2011-01-11,17.18000030517578,16.479999542236328,17.049999237060547,16.719999313354492,19208026.0,16.719999313354492
2011-01-12,16.969999313354492,16.450000762939453,16.850000381469727,16.639999389648438,13201159.0,16.639999389648438
2011-01-13,16.760000228881836,16.40999984741211,16.700000762939453,16.510000228881836,11356732.0,16.510000228881836
2011-01-14,16.549999237060547,15.5,16.549999237060547,15.520000457763672,18832664.0,15.520000457763672
2011-01-17,15.479999542236328,13.970000267028809,15.100000381469727,14.100000381469727,37112928.0,14.100000381469727
2011-01-18,14.5,13.899999618530273,14.029999732971191,14.34000015258789,18801167.0,14.34000015258789
2011-01-19,14.960000038146973,14.149999618530273,14.329999923706055,14.890000343322754,20705544.0,14.890000343322754
2011-01-20,14.779999732971191,14.0,14.680000305175781,14.020000457763672,18704430.0,14.020000457763672
2011-01-21,14.25,13.609999656677246,13.6899995803833,13.970000267028809,14557409.0,13.970000267028809
2011-01-24,14.199999809265137,13.630000114440918,13.989999771118164,13.789999961853027,12827511.0,13.789999961853027
2011-01-25,13.770000457763672,13.029999732971191,13.770000457763672,13.529999732971191,15115264.0,13.529999732971191
2011-01-26,14.010000228881836,13.470000267028809,13.470000267028809,13.899999618530273,12166473.0,13.899999618530273
2011-01-27,14.470000267028809,13.6899995803833,13.979999542236328,14.239999771118164,19358048.0,14.239999771118164
2011-01-28,14.399999618530273,13.800000190734863,13.899999618530273,14.270000457763672,19587638.0,14.270000457763672
2011-01-31,14.880000114440918,14.420000076293945,14.5,14.800000190734863,24088760.0,14.800000190734863
2011-02-01,14.90999984741211,14.5,14.649999618530273,14.6899995803833,15431043.0,14.6899995803833
2011-02-09,15.210000038146973,14.470000267028809,14.930000305175781,14.520000457763672,17886476.0,14.520000457763672
2011-02-10,14.699999809265137,14.079999923706055,14.3100004196167,14.670000076293945,14288297.0,14.670000076293945
2011-02-11,14.819999694824219,14.449999809265137,14.680000305175781,14.569999694824219,13331916.0,14.569999694824219
2011-02-14,15.770000457763672,14.40999984741211,14.600000381469727,15.510000228881836,35869393.0,15.510000228881836
2011-02-15,16.170000076293945,15.270000457763672,15.5,15.670000076293945,37877179.0,15.670000076293945
2011-02-16,16.399999618530273,15.680000305175781,15.75,16.31999969482422,29798886.0,16.31999969482422
2011-02-17,16.549999237060547,15.930000305175781,16.399999618530273,16.190000534057617,23866937.0,16.190000534057617
2011-02-18,17.18000030517578,16.399999618530273,16.399999618530273,16.639999389648438,34407695.0,16.639999389648438
2011-02-21,17.329999923706055,16.719999313354492,16.719999313354492,17.239999771118164,30156770.0,17.239999771118164
2011-02-22,18.25,17.110000610351562,17.610000610351562,17.270000457763672,47248243.0,17.270000457763672
2011-02-23,18.450000762939453,17.15999984741211,17.260000228881836,18.100000381469727,49281848.0,18.100000381469727
2011-02-24,18.639999389648438,17.600000381469727,18.5,17.850000381469727,30433367.0,17.850000381469727
2011-02-25,17.690000534057617,16.920000076293945,17.649999618530273,17.239999771118164,24810338.0,17.239999771118164
2011-02-28,17.600000381469727,17.149999618530273,17.399999618530273,17.489999771118164,17081697.0,17.489999771118164
2011-03-01,17.65999984741211,17.149999618530273,17.5,17.610000610351562,23377269.0,17.610000610351562
2011-03-02,18.299999237060547,17.399999618530273,17.809999465942383,18.0,42748452.0,18.0
2011-03-03,18.1200008392334,17.1299991607666,18.100000381469727,17.149999618530273,23766131.0,17.149999618530273
2011-03-04,17.18000030517578,16.649999618530273,17.0,17.049999237060547,17553637.0,17.049999237060547
2011-03-07,17.579999923706055,17.18000030517578,17.3799991607666,17.420000076293945,17128316.0,17.420000076293945
2011-03-08,17.469999313354492,17.110000610351562,17.43000030517578,17.200000762939453,17411057.0,17.200000762939453
2011-03-09,17.350000381469727,17.030000686645508,17.190000534057617,17.219999313354492,17508988.0,17.219999313354492
2011-03-10,17.299999237060547,16.510000228881836,17.219999313354492,16.56999969482422,21192099.0,16.56999969482422
2011-03-11,16.799999237060547,16.200000762939453,16.229999542236328,16.639999389648438,16009098.0,16.639999389648438
2011-03-14,16.8700008392334,16.299999237060547,16.84000015258789,16.440000534057617,16458387.0,16.440000534057617
2011-03-15,16.399999618530273,15.430000305175781,16.399999618530273,15.890000343322754,18733904.0,15.890000343322754
2011-03-16,16.34000015258789,15.619999885559082,15.699999809265137,16.229999542236328,16245957.0,16.229999542236328
2011-03-17,16.0,15.6899995803833,16.0,15.710000038146973,13396862.0,15.710000038146973
2011-03-18,16.139999389648438,15.8100004196167,16.0,15.850000381469727,7494980.0,15.850000381469727
2011-03-21,16.700000762939453,16.110000610351562,16.110000610351562,16.690000534057617,25110389.0,16.690000534057617
2011-03-22,18.200000762939453,16.639999389648438,16.780000686645508,17.829999923706055,63217735.0,17.829999923706055
2011-03-23,17.860000610351562,17.350000381469727,17.799999237060547,17.670000076293945,30206518.0,17.670000076293945
2011-03-24,18.190000534057617,17.5,17.860000610351562,17.510000228881836,24687918.0,17.510000228881836
2011-03-25,18.15999984741211,17.209999084472656,17.399999618530273,17.770000457763672,42992933.0,17.770000457763672
2011-03-28,17.760000228881836,17.200000762939453,17.75,17.290000915527344,31268100.0,17.290000915527344
2011-03-29,17.079999923706055,16.469999313354492,17.079999923706055,16.5,28739396.0,16.5
2011-03-30,16.889999389648438,16.40999984741211,16.489999771118164,16.690000534057617,16454500.0,16.690000534057617
2011-03-31,16.8799991607666,16.190000534057617,16.729999542236328,16.299999237060547,13061272.0,16.299999237060547
2011-04-01,16.780000686645508,16.43000030517578,16.649999618530273,16.709999084472656,11099924.0,16.709999084472656
2011-04-06,17.450000762939453,16.8799991607666,17.020000457763672,17.219999313354492,23056839.0,17.219999313354492
2011-04-07,17.450000762939453,16.90999984741211,17.3700008392334,17.200000762939453,16850360.0,17.200000762939453
2011-04-08,17.799999237060547,17.059999465942383,17.100000381469727,17.68000030517578,30289085.0,17.68000030517578
2011-04-11,17.979999542236328,17.299999237060547,17.969999313354492,17.329999923706055,26486710.0,17.329999923706055
2011-04-12,17.149999618530273,16.670000076293945,17.0,16.829999923706055,21478312.0,16.829999923706055
2011-04-13,17.030000686645508,16.450000762939453,16.790000915527344,16.989999771118164,13226240.0,16.989999771118164
2011-04-14,17.170000076293945,16.600000381469727,16.899999618530273,16.889999389648438,15216642.0,16.889999389648438
2011-04-15,17.18000030517578,16.610000610351562,17.0,16.719999313354492,14940786.0,16.719999313354492
2011-04-18,16.979999542236328,16.5,16.700000762939453,16.81999969482422,13475825.0,16.81999969482422
2011-04-19,16.969999313354492,16.200000762939453,16.75,16.219999313354492,19665968.0,16.219999313354492
2011-04-20,16.93000030517578,16.18000030517578,16.360000610351562,16.790000915527344,19477410.0,16.790000915527344
2011-04-21,17.190000534057617,16.56999969482422,16.979999542236328,16.770000457763672,15437772.0,16.770000457763672
2011-04-22,18.139999389648438,16.8799991607666,16.93000030517578,17.899999618530273,75402826.0,17.899999618530273
2011-04-25,18.079999923706055,17.350000381469727,17.940000534057617,17.75,58204261.0,17.75
2011-04-26,17.399999618530273,16.690000534057617,17.389999389648438,16.809999465942383,29860271.0,16.809999465942383
2011-04-27,17.059999465942383,16.31999969482422,16.860000610351562,16.469999313354492,19381690.0,16.469999313354492
2011-04-28,17.049999237060547,16.0,16.799999237060547,16.170000076293945,17852396.0,16.170000076293945
2011-04-29,16.450000762939453,16.049999237060547,16.239999771118164,16.399999618530273,11703140.0,16.399999618530273
2011-05-03,16.299999237060547,15.09000015258789,16.299999237060547,15.6899995803833,23782360.0,15.6899995803833
2011-05-04,15.3100004196167,14.899999618530273,15.3100004196167,14.90999984741211,21096655.0,14.90999984741211
2011-05-05,15.050000190734863,14.399999618530273,14.5,14.739999771118164,10950876.0,14.739999771118164
2011-05-06,14.550000190734863,14.0,14.09000015258789,14.289999961853027,14386704.0,14.289999961853027
2011-05-09,14.899999618530273,14.399999618530273,14.399999618530273,14.850000381469727,11134554.0,14.850000381469727
2011-05-10,15.1899995803833,14.800000190734863,14.949999809265137,14.960000038146973,11109559.0,14.960000038146973
2011-05-11,15.130000114440918,14.800000190734863,15.029999732971191,14.859999656677246,7686580.0,14.859999656677246
2011-05-12,14.65999984741211,14.180000305175781,14.510000228881836,14.1899995803833,12188337.0,14.1899995803833
2011-05-13,14.5600004196167,14.119999885559082,14.229999542236328,14.550000190734863,7365955.0,14.550000190734863
2011-05-16,14.449999809265137,14.199999809265137,14.380000114440918,14.260000228881836,6609271.0,14.260000228881836
2011-05-17,14.800000190734863,14.210000038146973,14.300000190734863,14.59000015258789,9641643.0,14.59000015258789
2011-05-18,14.6899995803833,14.319999694824219,14.5,14.5,6036684.0,14.5
2011-05-20,14.5600004196167,14.260000228881836,14.260000228881836,14.489999771118164,4931258.0,14.489999771118164
2011-05-23,14.65999984741211,13.949999809265137,14.550000190734863,13.960000038146973,9498642.0,13.960000038146973
2011-05-24,14.199999809265137,13.800000190734863,13.9399995803833,14.149999618530273,6886861.0,14.149999618530273
2011-05-25,14.300000190734863,13.890000343322754,14.239999771118164,13.920000076293945,7173825.0,13.920000076293945
2011-05-26,14.199999809265137,13.880000114440918,14.050000190734863,13.890000343322754,6652518.0,13.890000343322754
2011-05-27,13.930000305175781,13.100000381469727,13.850000381469727,13.109999656677246,9590174.0,13.109999656677246
2011-05-30,13.329999923706055,12.979999542236328,13.149999618530273,13.029999732971191,5406594.0,13.029999732971191
2011-05-31,13.300000190734863,12.989999771118164,13.029999732971191,13.300000190734863,5263452.0,13.300000190734863
2011-06-01,13.40999984741211,13.119999885559082,13.210000038146973,13.369999885559082,4727593.0,13.369999885559082
2011-06-02,13.630000114440918,13.180000305175781,13.229999542236328,13.430000305175781,7932166.0,13.430000305175781
2011-06-03,13.649999618530273,13.279999732971191,13.319999694824219,13.539999961853027,7198532.0,13.539999961853027
2011-06-07,13.850000381469727,13.470000267028809,13.529999732971191,13.829999923706055,7983126.0,13.829999923706055
2011-06-08,13.800000190734863,13.5,13.800000190734863,13.6899995803833,7356160.0,13.6899995803833
2011-06-09,14.199999809265137,13.520000457763672,13.600000381469727,13.649999618530273,10890514.0,13.649999618530273
2011-06-10,13.640000343322754,13.079999923706055,13.510000228881836,13.390000343322754,7689707.0,13.390000343322754
2011-06-13,13.319999694824219,13.100000381469727,13.199999809265137,13.270000457763672,4997014.0,13.270000457763672
2011-06-14,13.6899995803833,13.140000343322754,13.260000228881836,13.489999771118164,6399544.0,13.489999771118164
2011-06-15,13.600000381469727,13.270000457763672,13.489999771118164,13.270000457763672,5030882.0,13.270000457763672
2011-06-16,13.300000190734863,13.010000228881836,13.270000457763672,13.010000228881836,5303542.0,13.010000228881836
2011-06-17,13.3100004196167,13.020000457763672,13.020000457763672,13.029999732971191,5265877.0,13.029999732971191
2011-06-20,13.25,12.850000381469727,13.069999694824219,12.920000076293945,4288455.0,12.920000076293945
2011-06-21,13.1899995803833,12.800000190734863,13.050000190734863,13.180000305175781,4049414.0,13.180000305175781
2011-06-22,13.260000228881836,12.949999809265137,13.220000267028809,13.050000190734863,4562676.0,13.050000190734863
2011-06-23,13.289999961853027,12.869999885559082,13.050000190734863,13.229999542236328,6621514.0,13.229999542236328
2011-06-24,13.619999885559082,12.970000267028809,13.050000190734863,13.460000038146973,13069671.0,13.460000038146973
2011-06-27,13.59000015258789,13.350000381469727,13.430000305175781,13.539999961853027,9433093.0,13.539999961853027
2011-06-28,13.899999618530273,13.510000228881836,13.600000381469727,13.640000343322754,12785376.0,13.640000343322754
2011-06-29,13.640000343322754,13.25,13.529999732971191,13.260000228881836,9380376.0,13.260000228881836
2011-06-30,13.579999923706055,13.289999961853027,13.300000190734863,13.489999771118164,7090249.0,13.489999771118164
2011-07-01,13.640000343322754,13.399999618530273,13.520000457763672,13.520000457763672,8149992.0,13.520000457763672
2011-07-04,14.5600004196167,13.470000267028809,13.529999732971191,14.1899995803833,22251152.0,14.1899995803833
2011-07-05,14.199999809265137,13.899999618530273,14.1899995803833,14.069999694824219,13589934.0,14.069999694824219
2011-07-06,14.300000190734863,14.069999694824219,14.15999984741211,14.300000190734863,14612900.0,14.300000190734863
2011-07-07,14.479999542236328,14.199999809265137,14.300000190734863,14.260000228881836,14240223.0,14.260000228881836
2011-07-08,14.319999694824219,13.960000038146973,14.199999809265137,14.079999923706055,9332627.0,14.079999923706055
2011-07-11,14.369999885559082,14.039999961853027,14.079999923706055,14.300000190734863,9253532.0,14.300000190734863
2011-07-12,14.84000015258789,14.170000076293945,14.199999809265137,14.510000228881836,28608230.0,14.510000228881836
2011-07-13,15.960000038146973,15.010000228881836,15.010000228881836,15.960000038146973,49827154.0,15.960000038146973
2011-07-14,16.739999771118164,15.989999771118164,16.639999389648438,16.139999389648438,57113304.0,16.139999389648438
2011-07-15,16.579999923706055,15.9399995803833,15.989999771118164,16.229999542236328,38056849.0,16.229999542236328
2011-07-18,16.479999542236328,15.949999809265137,16.399999618530273,16.190000534057617,29536434.0,16.190000534057617
2011-07-19,16.75,16.209999084472656,16.450000762939453,16.34000015258789,31681539.0,16.34000015258789
2011-07-20,16.0,15.380000114440918,15.979999542236328,15.529999732971191,31697785.0,15.529999732971191
2011-07-21,15.649999618530273,15.1899995803833,15.640000343322754,15.260000228881836,17588623.0,15.260000228881836
2011-07-22,15.479999542236328,15.079999923706055,15.229999542236328,15.399999618530273,12899428.0,15.399999618530273
2011-07-25,15.970000267028809,15.3100004196167,15.65999984741211,15.539999961853027,29080798.0,15.539999961853027
2011-07-26,15.479999542236328,14.850000381469727,15.399999618530273,15.239999771118164,17734752.0,15.239999771118164
2011-07-27,15.59000015258789,15.130000114440918,15.289999961853027,15.420000076293945,15888661.0,15.420000076293945
2011-07-28,15.1899995803833,14.859999656677246,15.100000381469727,14.869999885559082,14485865.0,14.869999885559082
2011-07-29,14.989999771118164,14.4399995803833,14.880000114440918,14.569999694824219,12979505.0,14.569999694824219
2011-08-01,14.720000267028809,14.489999771118164,14.609999656677246,14.529999732971191,8312701.0,14.529999732971191
2011-08-02,15.270000457763672,13.9399995803833,14.529999732971191,15.149999618530273,22262277.0,15.149999618530273
2011-08-03,15.539999961853027,15.170000076293945,15.329999923706055,15.470000267028809,24162338.0,15.470000267028809
2011-08-04,15.770000457763672,15.270000457763672,15.640000343322754,15.279999732971191,14824324.0,15.279999732971191
2011-08-05,15.779999732971191,14.300000190734863,14.600000381469727,15.390000343322754,24179593.0,15.390000343322754
2011-08-08,16.459999084472656,14.930000305175781,15.699999809265137,15.960000038146973,60507357.0,15.960000038146973
2011-08-09,16.09000015258789,15.220000267028809,15.800000190734863,15.359999656677246,42486773.0,15.359999656677246
2011-08-10,15.720000267028809,15.199999809265137,15.369999885559082,15.670000076293945,30526343.0,15.670000076293945
2011-08-11,16.09000015258789,15.600000381469727,15.930000305175781,15.649999618530273,28600303.0,15.649999618530273
2011-08-12,15.630000114440918,15.270000457763672,15.390000343322754,15.40999984741211,20634109.0,15.40999984741211
2011-08-15,15.359999656677246,15.029999732971191,15.3100004196167,15.270000457763672,16113569.0,15.270000457763672
2011-08-16,15.890000343322754,15.15999984741211,15.40999984741211,15.829999923706055,27340846.0,15.829999923706055
2011-08-17,15.84000015258789,15.460000038146973,15.699999809265137,15.600000381469727,18640778.0,15.600000381469727
2011-08-18,15.850000381469727,15.119999885559082,15.609999656677246,15.180000305175781,21709808.0,15.180000305175781
2011-08-19,15.5600004196167,15.079999923706055,15.380000114440918,15.210000038146973,19651914.0,15.210000038146973
2011-08-22,15.399999618530273,15.0,15.359999656677246,15.25,14339690.0,15.25
2011-08-23,15.350000381469727,14.8100004196167,15.289999961853027,14.90999984741211,18290005.0,14.90999984741211
2011-08-24,14.880000114440918,14.5600004196167,14.699999809265137,14.770000457763672,15301107.0,14.770000457763672
2011-08-25,14.6899995803833,14.100000381469727,14.420000076293945,14.600000381469727,20083761.0,14.600000381469727
2011-08-26,14.729999542236328,14.449999809265137,14.579999923706055,14.640000343322754,12169510.0,14.640000343322754
2011-08-29,14.729999542236328,14.279999732971191,14.649999618530273,14.329999923706055,9450528.0,14.329999923706055
2011-08-30,14.479999542236328,14.199999809265137,14.420000076293945,14.199999809265137,9259265.0,14.199999809265137
2011-08-31,14.399999618530273,14.180000305175781,14.300000190734863,14.229999542236328,6717681.0,14.229999542236328
2011-09-01,14.300000190734863,13.989999771118164,14.25,14.0,8461840.0,14.0
2011-09-02,14.069999694824219,13.5600004196167,13.899999618530273,13.779999732971191,7534947.0,13.779999732971191
2011-09-05,14.25,13.859999656677246,13.880000114440918,13.949999809265137,10937021.0,13.949999809265137
2011-09-06,14.170000076293945,13.460000038146973,13.989999771118164,14.079999923706055,11294436.0,14.079999923706055
2011-09-07,13.979999542236328,13.680000305175781,13.890000343322754,13.90999984741211,9729526.0,13.90999984741211
2011-09-08,13.890000343322754,13.6899995803833,13.770000457763672,13.859999656677246,8270147.0,13.859999656677246
2011-09-09,13.9399995803833,13.520000457763672,13.880000114440918,13.5600004196167,6738793.0,13.5600004196167
2011-09-13,13.25,12.949999809265137,13.229999542236328,12.979999542236328,8206006.0,12.979999542236328
2011-09-14,13.140000343322754,12.6899995803833,13.0600004196167,13.029999732971191,6417619.0,13.029999732971191
2011-09-15,13.100000381469727,12.949999809265137,13.0600004196167,12.970000267028809,6413307.0,12.970000267028809
2011-09-16,13.050000190734863,12.829999923706055,12.899999618530273,12.899999618530273,5207088.0,12.899999618530273
2011-09-19,13.140000343322754,12.8100004196167,12.930000305175781,12.859999656677246,5512217.0,12.859999656677246
2011-09-20,12.75,12.430000305175781,12.75,12.630000114440918,6157942.0,12.630000114440918
2011-09-21,13.0600004196167,12.569999694824219,12.699999809265137,13.020000457763672,8874647.0,13.020000457763672
2011-09-22,12.880000114440918,12.4399995803833,12.869999885559082,12.489999771118164,8676930.0,12.489999771118164
2011-09-23,12.199999809265137,11.930000305175781,12.130000114440918,12.100000381469727,8797613.0,12.100000381469727
2011-09-26,11.949999809265137,11.460000038146973,11.789999961853027,11.470000267028809,9415812.0,11.470000267028809
2011-09-27,11.75,11.460000038146973,11.600000381469727,11.6899995803833,6977607.0,11.6899995803833
2011-09-28,11.880000114440918,11.420000076293945,11.699999809265137,11.479999542236328,6697263.0,11.479999542236328
2011-09-29,11.279999732971191,10.84000015258789,11.279999732971191,10.899999618530273,7777128.0,10.899999618530273
2011-09-30,11.079999923706055,10.779999732971191,10.90999984741211,11.050000190734863,5114572.0,11.050000190734863
2011-10-10,11.130000114440918,10.920000076293945,11.130000114440918,11.039999961853027,4212156.0,11.039999961853027
2011-10-11,11.479999542236328,10.869999885559082,11.300000190734863,11.029999732971191,5761229.0,11.029999732971191
2011-10-12,11.399999618530273,10.779999732971191,10.989999771118164,11.359999656677246,8377057.0,11.359999656677246
2011-10-13,11.65999984741211,11.25,11.300000190734863,11.539999961853027,9463819.0,11.539999961853027
2011-10-14,11.539999961853027,11.25,11.40999984741211,11.430000305175781,5124553.0,11.430000305175781
2011-10-17,11.520000457763672,11.199999809265137,11.449999809265137,11.319999694824219,5386429.0,11.319999694824219
2011-10-18,11.25,10.75,11.140000343322754,10.770000457763672,6342959.0,10.770000457763672
2011-10-19,10.859999656677246,10.569999694824219,10.779999732971191,10.59000015258789,4672119.0,10.59000015258789
2011-10-20,10.510000228881836,9.920000076293945,10.3100004196167,10.020000457763672,8214316.0,10.020000457763672
2011-10-21,10.069999694824219,9.84000015258789,10.020000457763672,9.850000381469727,4108126.0,9.850000381469727
2011-10-24,10.140000343322754,9.8100004196167,9.960000038146973,10.09000015258789,5960385.0,10.09000015258789
2011-10-25,10.5600004196167,10.069999694824219,10.149999618530273,10.449999809265137,8856684.0,10.449999809265137
2011-10-26,11.5,10.550000190734863,10.609999656677246,11.3100004196167,32924452.0,11.3100004196167
2011-10-27,11.329999923706055,10.859999656677246,11.300000190734863,10.949999809265137,18375077.0,10.949999809265137
2011-10-28,11.399999618530273,11.069999694824219,11.149999618530273,11.15999984741211,13068337.0,11.15999984741211
2011-10-31,11.1899995803833,10.869999885559082,11.15999984741211,11.0,9029720.0,11.0
2011-11-01,11.149999618530273,10.75,10.819999694824219,11.020000457763672,8191107.0,11.020000457763672
2011-11-02,11.199999809265137,10.699999809265137,10.800000190734863,11.1899995803833,10552900.0,11.1899995803833
2011-11-03,11.5600004196167,11.199999809265137,11.25,11.3100004196167,17286814.0,11.3100004196167
2011-11-04,11.899999618530273,11.5,11.5,11.579999923706055,16931824.0,11.579999923706055
2011-11-07,11.75,11.359999656677246,11.59000015258789,11.6899995803833,11675408.0,11.6899995803833
2011-11-08,11.989999771118164,11.460000038146973,11.899999618530273,11.5,12699013.0,11.5
2011-11-09,11.609999656677246,11.270000457763672,11.479999542236328,11.539999961853027,9541507.0,11.539999961853027
2011-11-10,11.390000343322754,11.09000015258789,11.329999923706055,11.109999656677246,9325483.0,11.109999656677246
2011-11-11,11.239999771118164,11.0,11.119999885559082,11.15999984741211,5533338.0,11.15999984741211
2011-11-14,11.539999961853027,11.279999732971191,11.279999732971191,11.430000305175781,8702608.0,11.430000305175781
2011-11-15,11.539999961853027,11.270000457763672,11.380000114440918,11.5,7417505.0,11.5
2011-11-16,11.5600004196167,10.960000038146973,11.5,11.050000190734863,11168017.0,11.050000190734863
2011-11-17,11.140000343322754,10.949999809265137,11.079999923706055,10.979999542236328,5937084.0,10.979999542236328
2011-11-18,11.029999732971191,10.640000343322754,10.779999732971191,10.800000190734863,8548889.0,10.800000190734863
2011-11-21,10.920000076293945,10.680000305175781,10.760000228881836,10.890000343322754,3230512.0,10.890000343322754
2011-11-22,10.770000457763672,10.550000190734863,10.670000076293945,10.739999771118164,3842949.0,10.739999771118164
2011-11-23,10.899999618530273,10.59000015258789,10.789999961853027,10.600000381469727,3739841.0,10.600000381469727
2011-11-24,10.630000114440918,10.25,10.479999542236328,10.5,4282407.0,10.5
2011-11-25,10.649999618530273,10.319999694824219,10.5,10.390000343322754,3511466.0,10.390000343322754
2011-11-28,10.5600004196167,10.350000381469727,10.479999542236328,10.520000457763672,3852372.0,10.520000457763672
2011-11-29,10.8100004196167,10.579999923706055,10.6899995803833,10.800000190734863,6109592.0,10.800000190734863
2011-11-30,10.880000114440918,10.079999923706055,10.800000190734863,10.1899995803833,7161417.0,10.1899995803833
2011-12-01,10.829999923706055,10.550000190734863,10.550000190734863,10.600000381469727,10460773.0,10.600000381469727
2011-12-02,10.5600004196167,10.170000076293945,10.510000228881836,10.529999732971191,6731520.0,10.529999732971191
2011-12-05,10.59000015258789,10.149999618530273,10.5,10.15999984741211,4374214.0,10.15999984741211
2011-12-06,10.15999984741211,9.84000015258789,10.109999656677246,10.0,4820293.0,10.0
2011-12-07,10.109999656677246,9.899999618530273,10.0,10.039999961853027,3214967.0,10.039999961853027
2011-12-08,10.140000343322754,9.859999656677246,10.0,9.949999809265137,4288650.0,9.949999809265137
2011-12-09,9.859999656677246,9.59000015258789,9.859999656677246,9.649999618530273,5692886.0,9.649999618530273
2011-12-12,9.699999809265137,9.359999656677246,9.65999984741211,9.369999885559082,3877501.0,9.369999885559082
2011-12-13,9.25,8.760000228881836,9.25,8.789999961853027,7010666.0,8.789999961853027
2011-12-14,8.850000381469727,8.40999984741211,8.779999732971191,8.470000267028809,5524594.0,8.470000267028809
2011-12-15,8.1899995803833,7.909999847412109,8.1899995803833,7.960000038146973,7509524.0,7.960000038146973
2011-12-16,8.380000114440918,7.960000038146973,7.960000038146973,8.350000381469727,9385563.0,8.350000381469727
2011-12-19,8.380000114440918,7.880000114440918,8.279999732971191,8.300000190734863,8489902.0,8.300000190734863
2011-12-20,8.380000114440918,8.119999885559082,8.170000076293945,8.289999961853027,5288414.0,8.289999961853027
2011-12-21,8.5,8.020000457763672,8.4399995803833,8.0600004196167,5866026.0,8.0600004196167
2011-12-22,8.0600004196167,7.610000133514404,7.920000076293945,7.920000076293945,6367113.0,7.920000076293945
2011-12-23,8.279999732971191,7.800000190734863,7.880000114440918,8.010000228881836,5445304.0,8.010000228881836
2011-12-26,8.119999885559082,7.920000076293945,7.989999771118164,7.989999771118164,4120779.0,7.989999771118164
2011-12-27,7.980000019073486,7.760000228881836,7.949999809265137,7.78000020980835,4310517.0,7.78000020980835
2011-12-28,7.789999961853027,7.53000020980835,7.760000228881836,7.75,4550167.0,7.75
2011-12-29,7.829999923706055,7.559999942779541,7.650000095367432,7.699999809265137,4587170.0,7.699999809265137
2011-12-30,7.980000019073486,7.75,7.789999961853027,7.929999828338623,5926399.0,7.929999828338623
2012-01-04,8.180000305175781,7.760000228881836,8.050000190734863,7.760000228881836,5480269.0,7.760000228881836
2012-01-05,7.940000057220459,7.599999904632568,7.78000020980835,7.639999866485596,4851600.0,7.639999866485596
2012-01-06,7.849999904632568,7.5,7.5,7.840000152587891,3935006.0,7.840000152587891
2012-01-09,8.229999542236328,7.75,7.880000114440918,8.1899995803833,7757777.0,8.1899995803833
2012-01-10,8.979999542236328,8.100000381469727,8.170000076293945,8.930000305175781,14998712.0,8.930000305175781
2012-01-11,9.0,8.640000343322754,8.880000114440918,8.819999694824219,12429224.0,8.819999694824219
2012-01-12,9.34000015258789,8.670000076293945,8.729999542236328,9.079999923706055,14671829.0,9.079999923706055
2012-01-13,9.199999809265137,8.609999656677246,9.09000015258789,8.800000190734863,10505482.0,8.800000190734863
2012-01-16,8.760000228881836,8.350000381469727,8.619999885559082,8.40999984741211,5758655.0,8.40999984741211
2012-01-17,9.25,8.420000076293945,8.420000076293945,9.25,16899839.0,9.25
2012-01-18,9.5600004196167,9.0,9.329999923706055,9.069999694824219,16688313.0,9.069999694824219
2012-01-19,9.930000305175781,8.970000267028809,9.09000015258789,9.630000114440918,20063221.0,9.630000114440918
2012-01-20,9.680000305175781,9.289999961853027,9.5600004196167,9.5600004196167,12665114.0,9.5600004196167
2012-01-30,10.520000457763672,9.890000343322754,9.890000343322754,10.079999923706055,30394890.0,10.079999923706055
2012-01-31,10.140000343322754,9.75,9.899999618530273,10.010000228881836,15858896.0,10.010000228881836
2012-02-01,10.260000228881836,9.699999809265137,10.010000228881836,9.789999961853027,16203649.0,9.789999961853027
2012-02-02,10.130000114440918,9.850000381469727,9.970000267028809,10.09000015258789,12278318.0,10.09000015258789
2012-02-03,10.260000228881836,10.010000228881836,10.260000228881836,10.109999656677246,12133093.0,10.109999656677246
2012-02-06,10.029999732971191,9.859999656677246,9.970000267028809,9.989999771118164,11102456.0,9.989999771118164
2012-02-07,9.899999618530273,9.600000381469727,9.869999885559082,9.789999961853027,10098248.0,9.789999961853027
2012-02-08,10.539999961853027,9.84000015258789,9.90999984741211,10.359999656677246,22574121.0,10.359999656677246
2012-02-09,10.289999961853027,10.050000190734863,10.199999809265137,10.229999542236328,15919484.0,10.229999542236328
2012-02-10,10.319999694824219,10.0,10.180000305175781,10.100000381469727,11204041.0,10.100000381469727
2012-02-13,10.210000038146973,9.859999656677246,9.979999542236328,10.09000015258789,8602288.0,10.09000015258789
2012-02-14,10.079999923706055,9.930000305175781,10.079999923706055,9.989999771118164,7145014.0,9.989999771118164
2012-02-15,10.239999771118164,9.949999809265137,10.010000228881836,10.180000305175781,10889627.0,10.180000305175781
2012-02-16,10.229999542236328,9.90999984741211,10.1899995803833,10.069999694824219,8594249.0,10.069999694824219
2012-02-17,10.15999984741211,9.960000038146973,10.100000381469727,10.119999885559082,6524005.0,10.119999885559082
2012-02-20,10.420000076293945,10.170000076293945,10.25,10.229999542236328,15699152.0,10.229999542236328
2012-02-21,10.34000015258789,10.0,10.199999809265137,10.319999694824219,12081475.0,10.319999694824219
2012-02-22,10.65999984741211,10.34000015258789,10.420000076293945,10.449999809265137,17931245.0,10.449999809265137
2012-02-23,10.6899995803833,10.420000076293945,10.460000038146973,10.5600004196167,18058814.0,10.5600004196167
2012-02-24,10.619999885559082,10.369999885559082,10.59000015258789,10.529999732971191,13860856.0,10.529999732971191
2012-02-27,10.680000305175781,10.479999542236328,10.569999694824219,10.489999771118164,16420317.0,10.489999771118164
2012-02-28,10.449999809265137,10.140000343322754,10.399999618530273,10.289999961853027,12439901.0,10.289999961853027
2012-02-29,11.319999694824219,10.279999732971191,10.300000190734863,10.890000343322754,44877465.0,10.890000343322754
2012-03-01,10.65999984741211,10.25,10.350000381469727,10.5600004196167,27917932.0,10.5600004196167
2012-03-02,10.720000267028809,10.510000228881836,10.529999732971191,10.65999984741211,14614646.0,10.65999984741211
2012-03-05,10.75,10.520000457763672,10.579999923706055,10.569999694824219,13032014.0,10.569999694824219
2012-03-06,10.529999732971191,10.210000038146973,10.520000457763672,10.289999961853027,11621582.0,10.289999961853027
2012-03-07,10.229999542236328,10.010000228881836,10.100000381469727,10.100000381469727,9522058.0,10.100000381469727
2012-03-08,10.420000076293945,10.15999984741211,10.15999984741211,10.319999694824219,9144356.0,10.319999694824219
2012-03-09,10.520000457763672,10.369999885559082,10.380000114440918,10.479999542236328,7868753.0,10.479999542236328
2012-03-12,10.600000381469727,10.40999984741211,10.479999542236328,10.539999961853027,9180079.0,10.539999961853027
2012-03-13,10.609999656677246,10.399999618530273,10.529999732971191,10.600000381469727,9513302.0,10.600000381469727
2012-03-14,10.850000381469727,10.100000381469727,10.600000381469727,10.1899995803833,22544867.0,10.1899995803833
2012-03-15,10.149999618530273,9.760000228881836,10.130000114440918,9.829999923706055,13085916.0,9.829999923706055
2012-03-16,10.130000114440918,9.850000381469727,9.899999618530273,10.079999923706055,7620822.0,10.079999923706055
2012-03-19,10.329999923706055,10.029999732971191,10.079999923706055,10.300000190734863,8708774.0,10.300000190734863
2012-03-20,10.289999961853027,10.0,10.289999961853027,10.039999961853027,7893818.0,10.039999961853027
2012-03-21,10.5,9.989999771118164,10.079999923706055,10.289999961853027,12955320.0,10.289999961853027
2012-03-22,10.399999618530273,10.199999809265137,10.300000190734863,10.25,6542976.0,10.25
2012-03-23,10.180000305175781,9.899999618530273,10.100000381469727,9.979999542236328,8063522.0,9.979999542236328
2012-03-26,10.140000343322754,9.960000038146973,10.079999923706055,10.069999694824219,4525992.0,10.069999694824219
2012-03-27,10.369999885559082,10.100000381469727,10.25,10.180000305175781,8325082.0,10.180000305175781
2012-03-28,10.100000381469727,9.550000190734863,10.100000381469727,9.569999694824219,9633071.0,9.569999694824219
2012-03-29,9.369999885559082,8.90999984741211,9.369999885559082,8.979999542236328,9539529.0,8.979999542236328
2012-03-30,9.130000114440918,8.65999984741211,8.960000038146973,8.800000190734863,6129032.0,8.800000190734863
2012-04-05,9.079999923706055,8.600000381469727,8.800000190734863,9.029999732971191,6014742.0,9.029999732971191
2012-04-06,9.1899995803833,9.0,9.079999923706055,9.109999656677246,4563952.0,9.109999656677246
2012-04-09,9.3100004196167,8.90999984741211,9.100000381469727,9.119999885559082,6224814.0,9.119999885559082
2012-04-10,9.260000228881836,8.949999809265137,9.140000343322754,9.25,4746495.0,9.25
2012-04-11,9.510000228881836,9.100000381469727,9.199999809265137,9.4399995803833,9495089.0,9.4399995803833
2012-04-12,9.520000457763672,9.3100004196167,9.350000381469727,9.510000228881836,8544394.0,9.510000228881836
2012-04-13,9.75,9.5,9.579999923706055,9.670000076293945,8493813.0,9.670000076293945
2012-04-16,9.550000190734863,9.399999618530273,9.5,9.510000228881836,6208508.0,9.510000228881836
2012-04-17,9.529999732971191,9.3100004196167,9.510000228881836,9.350000381469727,4746066.0,9.350000381469727
2012-04-18,9.789999961853027,9.34000015258789,9.399999618530273,9.680000305175781,11402839.0,9.680000305175781
2012-04-19,9.770000457763672,9.550000190734863,9.630000114440918,9.59000015258789,6888121.0,9.59000015258789
2012-04-20,9.699999809265137,9.539999961853027,9.539999961853027,9.670000076293945,6287474.0,9.670000076293945
2012-04-23,9.680000305175781,9.319999694824219,9.65999984741211,9.460000038146973,6596547.0,9.460000038146973
2012-04-24,9.399999618530273,8.920000076293945,9.359999656677246,9.170000076293945,7928754.0,9.170000076293945
2012-04-25,9.65999984741211,9.199999809265137,9.210000038146973,9.359999656677246,8464641.0,9.359999656677246
2012-04-26,9.359999656677246,9.359999656677246,9.359999656677246,9.359999656677246,0.0,9.359999656677246
2012-04-27,9.59000015258789,9.239999771118164,9.239999771118164,9.40999984741211,6310435.0,9.40999984741211
2012-05-02,10.050000190734863,9.4399995803833,9.640000343322754,9.800000190734863,14665784.0,9.800000190734863
2012-05-03,9.880000114440918,9.680000305175781,9.75,9.720000267028809,6851647.0,9.720000267028809
2012-05-04,9.819999694824219,9.619999885559082,9.670000076293945,9.75,7333628.0,9.75
2012-05-07,10.199999809265137,9.720000267028809,9.760000228881836,10.079999923706055,15646549.0,10.079999923706055
2012-05-08,10.050000190734863,9.859999656677246,10.050000190734863,9.920000076293945,9316460.0,9.920000076293945
2012-05-09,9.779999732971191,9.5,9.779999732971191,9.510000228881836,9594366.0,9.510000228881836
2012-05-10,9.779999732971191,9.399999618530273,9.399999618530273,9.640000343322754,6924237.0,9.640000343322754
2012-05-11,9.630000114440918,9.270000457763672,9.609999656677246,9.329999923706055,8305889.0,9.329999923706055
2012-05-14,9.460000038146973,9.100000381469727,9.449999809265137,9.180000305175781,6008274.0,9.180000305175781
2012-05-15,9.15999984741211,8.979999542236328,9.029999732971191,9.140000343322754,5431571.0,9.140000343322754
2012-05-16,9.1899995803833,9.050000190734863,9.100000381469727,9.069999694824219,3635748.0,9.069999694824219
2012-05-17,9.300000190734863,9.0600004196167,9.180000305175781,9.270000457763672,6166112.0,9.270000457763672
2012-05-18,9.470000267028809,9.130000114440918,9.329999923706055,9.170000076293945,6953106.0,9.170000076293945
2012-05-21,9.359999656677246,9.180000305175781,9.199999809265137,9.270000457763672,4274273.0,9.270000457763672
2012-05-22,9.369999885559082,9.239999771118164,9.319999694824219,9.34000015258789,4934551.0,9.34000015258789
2012-05-23,9.270000457763672,9.020000457763672,9.270000457763672,9.100000381469727,7054099.0,9.100000381469727
2012-05-24,9.149999618530273,8.979999542236328,9.100000381469727,9.010000228881836,4983703.0,9.010000228881836
2012-05-25,9.0600004196167,8.789999961853027,9.020000457763672,8.869999885559082,6331527.0,8.869999885559082
2012-05-28,9.039999961853027,8.699999809265137,8.829999923706055,9.020000457763672,5110438.0,9.020000457763672
2012-05-29,9.180000305175781,9.0,9.020000457763672,9.130000114440918,9465841.0,9.130000114440918
2012-05-30,9.100000381469727,8.9399995803833,9.100000381469727,9.029999732971191,7288079.0,9.029999732971191
2012-05-31,9.079999923706055,8.890000343322754,8.979999542236328,9.020000457763672,6310031.0,9.020000457763672
2012-06-01,9.09000015258789,8.90999984741211,9.0,8.960000038146973,5001371.0,8.960000038146973
2012-06-04,9.350000381469727,9.0,9.279999732971191,9.010000228881836,14693104.0,9.010000228881836
2012-06-05,8.970000267028809,8.720000267028809,8.90999984741211,8.819999694824219,8199474.0,8.819999694824219
2012-06-06,9.270000457763672,8.800000190734863,8.800000190734863,9.0600004196167,16336773.0,9.0600004196167
2012-06-07,9.15999984741211,8.890000343322754,9.15999984741211,8.90999984741211,7973071.0,8.90999984741211
2012-06-08,8.850000381469727,8.680000305175781,8.850000381469727,8.720000267028809,7763798.0,8.720000267028809
2012-06-11,8.850000381469727,8.729999542236328,8.729999542236328,8.819999694824219,4149961.0,8.819999694824219
2012-06-12,8.779999732971191,8.630000114440918,8.779999732971191,8.65999984741211,4638858.0,8.65999984741211
2012-06-13,8.789999961853027,8.649999618530273,8.699999809265137,8.75,5860531.0,8.75
2012-06-14,8.779999732971191,8.649999618530273,8.75,8.670000076293945,5345175.0,8.670000076293945
2012-06-15,8.75,8.5600004196167,8.75,8.6899995803833,4821224.0,8.6899995803833
2012-06-18,8.789999961853027,8.680000305175781,8.720000267028809,8.739999771118164,4158652.0,8.739999771118164
2012-06-19,8.720000267028809,8.579999923706055,8.710000038146973,8.609999656677246,4576292.0,8.609999656677246
2012-06-20,8.649999618530273,8.510000228881836,8.630000114440918,8.550000190734863,3409097.0,8.550000190734863
2012-06-21,8.4399995803833,8.25,8.369999885559082,8.289999961853027,4976301.0,8.289999961853027
2012-06-25,8.239999771118164,8.010000228881836,8.239999771118164,8.0600004196167,4537475.0,8.0600004196167
2012-06-26,8.529999732971191,8.300000190734863,8.300000190734863,8.380000114440918,12113077.0,8.380000114440918
2012-06-27,8.300000190734863,8.109999656677246,8.300000190734863,8.140000343322754,6775387.0,8.140000343322754
2012-06-28,8.170000076293945,7.880000114440918,8.149999618530273,7.889999866485596,5318393.0,7.889999866485596
2012-06-29,8.0,7.679999828338623,7.769999980926514,8.0,5403809.0,8.0
2012-07-02,8.199999809265137,8.010000228881836,8.180000305175781,8.039999961853027,4254545.0,8.039999961853027
2012-07-03,8.130000114440918,7.940000057220459,8.010000228881836,8.0600004196167,3735998.0,8.0600004196167
2012-07-04,8.170000076293945,8.010000228881836,8.119999885559082,8.020000457763672,3409699.0,8.020000457763672
2012-07-05,7.989999771118164,7.75,7.96999979019165,7.789999961853027,3821381.0,7.789999961853027
2012-07-06,8.029999732971191,7.789999961853027,7.900000095367432,8.010000228881836,4807564.0,8.010000228881836
2012-07-09,7.940000057220459,7.789999961853027,7.880000114440918,7.789999961853027,3929127.0,7.789999961853027
2012-07-10,7.860000133514404,7.619999885559082,7.769999980926514,7.650000095367432,3192856.0,7.650000095367432
2012-07-11,7.800000190734863,7.579999923706055,7.639999866485596,7.739999771118164,2385485.0,7.739999771118164
2012-07-12,7.980000019073486,7.610000133514404,7.730000019073486,7.949999809265137,6202979.0,7.949999809265137
2012-07-13,7.980000019073486,7.849999904632568,7.900000095367432,7.860000133514404,3374000.0,7.860000133514404
2012-07-16,7.960000038146973,7.599999904632568,7.889999866485596,7.650000095367432,3901385.0,7.650000095367432
2012-07-17,7.869999885559082,7.639999866485596,7.639999866485596,7.860000133514404,4701404.0,7.860000133514404
2012-07-18,8.0,7.679999828338623,7.829999923706055,7.980000019073486,5167055.0,7.980000019073486
2012-07-19,8.109999656677246,7.880000114440918,7.929999828338623,8.020000457763672,7546494.0,8.020000457763672
2012-07-20,8.09000015258789,7.920000076293945,8.020000457763672,7.949999809265137,4165977.0,7.949999809265137
2012-07-23,7.940000057220459,7.769999980926514,7.880000114440918,7.829999923706055,3020538.0,7.829999923706055
2012-07-24,7.929999828338623,7.75,7.789999961853027,7.869999885559082,3638232.0,7.869999885559082
2012-07-25,7.920000076293945,7.789999961853027,7.880000114440918,7.809999942779541,3258174.0,7.809999942779541
2012-07-26,8.470000267028809,7.880000114440918,7.900000095367432,8.119999885559082,15525515.0,8.119999885559082
2012-07-27,8.25,8.029999732971191,8.15999984741211,8.210000038146973,8817445.0,8.210000038146973
2012-07-30,8.239999771118164,7.800000190734863,8.239999771118164,7.860000133514404,7907983.0,7.860000133514404
2012-07-31,8.0,7.78000020980835,7.860000133514404,7.900000095367432,4907068.0,7.900000095367432
2012-08-01,8.109999656677246,7.800000190734863,7.900000095367432,8.050000190734863,6900006.0,8.050000190734863
2012-08-02,7.989999771118164,7.739999771118164,7.960000038146973,7.78000020980835,6023878.0,7.78000020980835
2012-08-03,7.880000114440918,7.699999809265137,7.800000190734863,7.849999904632568,4036453.0,7.849999904632568
2012-08-06,8.09000015258789,7.860000133514404,7.900000095367432,8.09000015258789,7092585.0,8.09000015258789
2012-08-07,8.4399995803833,8.069999694824219,8.09000015258789,8.239999771118164,12769822.0,8.239999771118164
2012-08-08,8.350000381469727,8.109999656677246,8.170000076293945,8.210000038146973,7758282.0,8.210000038146973
2012-08-09,8.300000190734863,8.119999885559082,8.140000343322754,8.270000457763672,6107984.0,8.270000457763672
2012-08-10,8.289999961853027,8.100000381469727,8.289999961853027,8.180000305175781,5048490.0,8.180000305175781
2012-08-13,8.350000381469727,8.119999885559082,8.149999618530273,8.140000343322754,7382316.0,8.140000343322754
2012-08-14,8.050000190734863,7.75,7.980000019073486,7.989999771118164,8421515.0,7.989999771118164
2012-08-15,7.96999979019165,7.809999942779541,7.96999979019165,7.840000152587891,3257950.0,7.840000152587891
2012-08-16,7.900000095367432,7.820000171661377,7.860000133514404,7.849999904632568,2253119.0,7.849999904632568
2012-08-17,7.949999809265137,7.820000171661377,7.920000076293945,7.900000095367432,3056194.0,7.900000095367432
2012-08-20,7.900000095367432,7.730000019073486,7.849999904632568,7.840000152587891,2737558.0,7.840000152587891
2012-08-21,8.0,7.840000152587891,7.889999866485596,7.920000076293945,4426066.0,7.920000076293945
2012-08-22,8.100000381469727,7.860000133514404,8.0600004196167,7.900000095367432,4373181.0,7.900000095367432
2012-08-23,8.199999809265137,8.010000228881836,8.010000228881836,8.1899995803833,12527338.0,8.1899995803833
2012-08-24,8.260000228881836,8.020000457763672,8.149999618530273,8.020000457763672,8775850.0,8.020000457763672
2012-08-27,8.279999732971191,8.0,8.09000015258789,8.020000457763672,10918614.0,8.020000457763672
2012-08-28,7.960000038146973,7.75,7.929999828338623,7.869999885559082,7767712.0,7.869999885559082
2012-08-29,7.869999885559082,7.75,7.840000152587891,7.800000190734863,3445501.0,7.800000190734863
2012-08-30,7.769999980926514,7.5,7.75,7.610000133514404,5425884.0,7.610000133514404
2012-08-31,7.710000038146973,7.519999980926514,7.619999885559082,7.599999904632568,2699918.0,7.599999904632568
2012-09-03,7.989999771118164,7.800000190734863,7.800000190734863,7.849999904632568,8073345.0,7.849999904632568
2012-09-04,7.880000114440918,7.739999771118164,7.800000190734863,7.78000020980835,3718825.0,7.78000020980835
2012-09-05,7.960000038146973,7.71999979019165,7.760000228881836,7.809999942779541,4285689.0,7.809999942779541
2012-09-06,7.96999979019165,7.800000190734863,7.880000114440918,7.949999809265137,5330253.0,7.949999809265137
2012-09-07,8.289999961853027,8.0,8.029999732971191,8.149999618530273,14920092.0,8.149999618530273
2012-09-10,8.899999618530273,8.390000343322754,8.600000381469727,8.460000038146973,22343368.0,8.460000038146973
2012-09-11,8.579999923706055,8.3100004196167,8.3100004196167,8.399999618530273,12156731.0,8.399999618530273
2012-09-12,8.720000267028809,8.399999618530273,8.489999771118164,8.520000457763672,13926795.0,8.520000457763672
2012-09-13,8.489999771118164,8.229999542236328,8.489999771118164,8.229999542236328,10492865.0,8.229999542236328
2012-09-14,9.050000190734863,8.729999542236328,8.979999542236328,9.050000190734863,73403174.0,9.050000190734863
2012-09-17,9.390000343322754,8.829999923706055,8.920000076293945,8.90999984741211,69795544.0,8.90999984741211
2012-09-18,8.779999732971191,8.460000038146973,8.699999809265137,8.579999923706055,25440942.0,8.579999923706055
2012-09-19,9.4399995803833,8.550000190734863,8.550000190734863,9.4399995803833,44850167.0,9.4399995803833
2012-09-20,9.800000190734863,9.180000305175781,9.399999618530273,9.25,69422191.0,9.25
2012-09-21,10.180000305175781,9.180000305175781,9.1899995803833,9.850000381469727,68758126.0,9.850000381469727
2012-09-24,9.65999984741211,9.300000190734863,9.460000038146973,9.600000381469727,40260459.0,9.600000381469727
2012-09-25,9.5600004196167,9.140000343322754,9.479999542236328,9.34000015258789,23939414.0,9.34000015258789
2012-09-26,9.300000190734863,8.649999618530273,9.25,8.850000381469727,24567503.0,8.850000381469727
2012-09-27,9.739999771118164,8.710000038146973,8.760000228881836,9.399999618530273,35955405.0,9.399999618530273
2012-09-28,9.880000114440918,9.380000114440918,9.449999809265137,9.619999885559082,38610598.0,9.619999885559082
2012-10-08,9.539999961853027,9.100000381469727,9.479999542236328,9.229999542236328,22959781.0,9.229999542236328
2012-10-09,9.4399995803833,9.260000228881836,9.300000190734863,9.359999656677246,18391988.0,9.359999656677246
2012-10-10,9.550000190734863,9.069999694824219,9.180000305175781,9.4399995803833,23614264.0,9.4399995803833
2012-10-11,9.789999961853027,9.229999542236328,9.289999961853027,9.470000267028809,33350462.0,9.470000267028809
2012-10-12,9.59000015258789,9.180000305175781,9.489999771118164,9.289999961853027,17897731.0,9.289999961853027
2012-10-15,9.09000015258789,8.8100004196167,9.020000457763672,8.899999618530273,19107423.0,8.899999618530273
2012-10-16,8.989999771118164,8.739999771118164,8.8100004196167,8.920000076293945,10136884.0,8.920000076293945
2012-10-17,9.100000381469727,8.890000343322754,8.979999542236328,8.960000038146973,9687717.0,8.960000038146973
2012-10-18,9.0600004196167,8.84000015258789,8.960000038146973,9.020000457763672,12958578.0,9.020000457763672
2012-10-19,8.960000038146973,8.789999961853027,8.930000305175781,8.850000381469727,13027200.0,8.850000381469727
2012-10-22,8.84000015258789,8.649999618530273,8.6899995803833,8.779999732971191,8290500.0,8.779999732971191
2012-10-23,9.0,8.770000457763672,8.779999732971191,8.829999923706055,11183405.0,8.829999923706055
2012-10-24,8.850000381469727,8.640000343322754,8.699999809265137,8.720000267028809,7978844.0,8.720000267028809
2012-10-25,8.9399995803833,8.649999618530273,8.720000267028809,8.890000343322754,13916710.0,8.890000343322754
2012-10-26,8.979999542236328,8.600000381469727,8.899999618530273,8.609999656677246,15041768.0,8.609999656677246
2012-10-29,8.800000190734863,8.579999923706055,8.630000114440918,8.649999618530273,6708865.0,8.649999618530273
2012-10-30,8.710000038146973,8.479999542236328,8.649999618530273,8.510000228881836,7442986.0,8.510000228881836
2012-10-31,8.609999656677246,8.199999809265137,8.529999732971191,8.359999656677246,10326648.0,8.359999656677246
2012-11-01,8.600000381469727,8.380000114440918,8.420000076293945,8.579999923706055,8315679.0,8.579999923706055
2012-11-02,8.550000190734863,8.390000343322754,8.529999732971191,8.479999542236328,7221385.0,8.479999542236328
2012-11-05,8.350000381469727,8.1899995803833,8.300000190734863,8.34000015258789,6721187.0,8.34000015258789
2012-11-06,8.569999694824219,8.199999809265137,8.350000381469727,8.520000457763672,9994659.0,8.520000457763672
2012-11-07,9.050000190734863,8.5600004196167,8.630000114440918,8.859999656677246,25168403.0,8.859999656677246
2012-11-08,8.729999542236328,8.399999618530273,8.699999809265137,8.40999984741211,11781882.0,8.40999984741211
2012-11-09,8.65999984741211,8.390000343322754,8.529999732971191,8.449999809265137,7721568.0,8.449999809265137
2012-11-12,8.5600004196167,8.350000381469727,8.390000343322754,8.529999732971191,6279770.0,8.529999732971191
2012-11-13,8.460000038146973,8.210000038146973,8.449999809265137,8.220000267028809,7043326.0,8.220000267028809
2012-11-14,8.279999732971191,8.180000305175781,8.229999542236328,8.260000228881836,4395741.0,8.260000228881836
2012-11-15,8.319999694824219,8.0,8.199999809265137,8.010000228881836,4968600.0,8.010000228881836
2012-11-16,7.96999979019165,7.760000228881836,7.96999979019165,7.900000095367432,6191366.0,7.900000095367432
2012-11-19,8.039999961853027,7.860000133514404,7.880000114440918,8.020000457763672,4855965.0,8.020000457763672
2012-11-20,8.199999809265137,7.880000114440918,8.130000114440918,7.889999866485596,5015578.0,7.889999866485596
2012-11-21,8.010000228881836,7.769999980926514,7.800000190734863,8.0,4525952.0,8.0
2012-11-22,8.109999656677246,7.940000057220459,7.96999979019165,7.96999979019165,3641738.0,7.96999979019165
2012-11-23,8.050000190734863,7.929999828338623,7.949999809265137,7.980000019073486,3005205.0,7.980000019073486
2012-11-26,8.229999542236328,8.050000190734863,8.149999618530273,8.100000381469727,6933826.0,8.100000381469727
2012-11-27,8.25,7.909999847412109,8.140000343322754,7.940000057220459,8300542.0,7.940000057220459
2012-11-28,7.800000190734863,7.25,7.800000190734863,7.429999828338623,9526886.0,7.429999828338623
2012-11-29,7.46999979019165,7.21999979019165,7.329999923706055,7.25,5080573.0,7.25
2012-11-30,7.449999809265137,7.25,7.349999904632568,7.420000076293945,4681642.0,7.420000076293945
2012-12-03,7.369999885559082,7.0,7.349999904632568,7.039999961853027,5745207.0,7.039999961853027
2012-12-04,7.139999866485596,6.75,7.050000190734863,7.110000133514404,6128151.0,7.110000133514404
2012-12-05,7.480000019073486,6.900000095367432,6.949999809265137,7.429999828338623,9661304.0,7.429999828338623
2012-12-06,7.449999809265137,7.309999942779541,7.320000171661377,7.340000152587891,5515668.0,7.340000152587891
2012-12-07,7.590000152587891,7.340000152587891,7.340000152587891,7.550000190734863,7664496.0,7.550000190734863
2012-12-10,7.710000038146973,7.5,7.599999904632568,7.679999828338623,7378103.0,7.679999828338623
2012-12-11,7.690000057220459,7.510000228881836,7.630000114440918,7.550000190734863,8543565.0,7.550000190734863
2012-12-12,8.069999694824219,7.400000095367432,7.590000152587891,8.020000457763672,22698225.0,8.020000457763672
2012-12-13,7.900000095367432,7.639999866485596,7.869999885559082,7.670000076293945,14274487.0,7.670000076293945
2012-12-14,7.949999809265137,7.519999980926514,7.539999961853027,7.880000114440918,13804472.0,7.880000114440918
2012-12-17,8.079999923706055,7.809999942779541,7.900000095367432,7.920000076293945,12812015.0,7.920000076293945
2012-12-18,8.130000114440918,7.920000076293945,7.940000057220459,8.010000228881836,11545181.0,8.010000228881836
2012-12-19,7.949999809265137,7.78000020980835,7.809999942779541,7.889999866485596,8064590.0,7.889999866485596
2012-12-20,7.949999809265137,7.679999828338623,7.809999942779541,7.949999809265137,9723285.0,7.949999809265137
2012-12-21,7.96999979019165,7.71999979019165,7.820000171661377,7.820000171661377,7774845.0,7.820000171661377
2012-12-24,7.900000095367432,7.769999980926514,7.789999961853027,7.869999885559082,6536706.0,7.869999885559082
2012-12-25,8.029999732971191,7.71999979019165,7.820000171661377,7.989999771118164,13198022.0,7.989999771118164
2012-12-26,8.420000076293945,7.920000076293945,7.980000019073486,8.170000076293945,19990192.0,8.170000076293945
2012-12-27,8.239999771118164,7.980000019073486,8.100000381469727,8.039999961853027,12220562.0,8.039999961853027
2012-12-28,8.180000305175781,8.039999961853027,8.0600004196167,8.130000114440918,9475433.0,8.130000114440918
2012-12-31,8.270000457763672,8.109999656677246,8.130000114440918,8.199999809265137,10978473.0,8.199999809265137
2013-01-04,8.260000228881836,8.039999961853027,8.260000228881836,8.069999694824219,12879626.0,8.069999694824219
2013-01-07,8.079999923706055,7.960000038146973,8.0600004196167,8.050000190734863,7821699.0,8.050000190734863
2013-01-08,8.130000114440918,7.96999979019165,8.039999961853027,8.119999885559082,9339286.0,8.119999885559082
2013-01-09,8.1899995803833,8.020000457763672,8.149999618530273,8.119999885559082,9004590.0,8.119999885559082
2013-01-10,8.390000343322754,8.069999694824219,8.109999656677246,8.3100004196167,20361867.0,8.3100004196167
2013-01-11,8.420000076293945,8.020000457763672,8.350000381469727,8.050000190734863,14758931.0,8.050000190734863
2013-01-14,8.239999771118164,7.949999809265137,8.0,8.199999809265137,12314070.0,8.199999809265137
2013-01-15,8.569999694824219,8.15999984741211,8.199999809265137,8.430000305175781,24886171.0,8.430000305175781
2013-01-16,8.819999694824219,8.430000305175781,8.489999771118164,8.770000457763672,30517972.0,8.770000457763672
2013-01-17,8.670000076293945,8.380000114440918,8.670000076293945,8.420000076293945,16476497.0,8.420000076293945
2013-01-18,8.609999656677246,8.390000343322754,8.510000228881836,8.510000228881836,11948582.0,8.510000228881836
2013-01-21,8.59000015258789,8.40999984741211,8.510000228881836,8.5,10124342.0,8.5
2013-01-22,8.479999542236328,8.239999771118164,8.479999542236328,8.319999694824219,10435793.0,8.319999694824219
2013-01-23,8.399999618530273,8.180000305175781,8.300000190734863,8.300000190734863,8669921.0,8.300000190734863
2013-01-24,8.380000114440918,8.029999732971191,8.289999961853027,8.079999923706055,12268663.0,8.079999923706055
2013-01-25,8.180000305175781,8.0,8.010000228881836,8.079999923706055,6234212.0,8.079999923706055
2013-01-28,8.239999771118164,8.050000190734863,8.09000015258789,8.229999542236328,6606626.0,8.229999542236328
2013-01-29,8.479999542236328,8.170000076293945,8.220000267028809,8.470000267028809,15119074.0,8.470000267028809
2013-01-30,8.479999542236328,8.289999961853027,8.449999809265137,8.390000343322754,9088826.0,8.390000343322754
2013-01-31,8.630000114440918,8.40999984741211,8.460000038146973,8.430000305175781,15308182.0,8.430000305175781
2013-02-01,8.380000114440918,8.220000267028809,8.319999694824219,8.369999885559082,9482139.0,8.369999885559082
2013-02-04,8.600000381469727,8.270000457763672,8.40999984741211,8.520000457763672,17467163.0,8.520000457763672
2013-02-05,8.619999885559082,8.399999618530273,8.4399995803833,8.520000457763672,10720788.0,8.520000457763672
2013-02-06,8.649999618530273,8.460000038146973,8.520000457763672,8.479999542236328,8542598.0,8.479999542236328
2013-02-07,8.670000076293945,8.460000038146973,8.520000457763672,8.600000381469727,16301525.0,8.600000381469727
2013-02-08,8.630000114440918,8.470000267028809,8.510000228881836,8.609999656677246,13010458.0,8.609999656677246
2013-02-18,8.40999984741211,8.279999732971191,8.399999618530273,8.300000190734863,17953929.0,8.300000190734863
2013-02-19,8.319999694824219,8.130000114440918,8.279999732971191,8.180000305175781,8625358.0,8.180000305175781
2013-02-20,8.260000228881836,8.180000305175781,8.180000305175781,8.239999771118164,6093749.0,8.239999771118164
2013-02-21,8.119999885559082,8.0,8.079999923706055,8.079999923706055,12103913.0,8.079999923706055
2013-02-22,8.180000305175781,8.069999694824219,8.069999694824219,8.140000343322754,5343648.0,8.140000343322754
2013-02-25,8.170000076293945,8.069999694824219,8.149999618530273,8.130000114440918,5237789.0,8.130000114440918
2013-02-26,8.229999542236328,8.0,8.130000114440918,8.029999732971191,8852083.0,8.029999732971191
2013-02-27,8.180000305175781,8.020000457763672,8.130000114440918,8.050000190734863,6286185.0,8.050000190734863
2013-02-28,8.130000114440918,7.929999828338623,8.050000190734863,8.130000114440918,10134172.0,8.130000114440918
2013-03-01,8.09000015258789,8.0,8.09000015258789,8.069999694824219,7882952.0,8.069999694824219
2013-03-04,8.039999961853027,7.619999885559082,8.039999961853027,7.710000038146973,10903974.0,7.710000038146973
2013-03-05,7.829999923706055,7.699999809265137,7.730000019073486,7.829999923706055,5845920.0,7.829999923706055
2013-03-06,7.900000095367432,7.769999980926514,7.829999923706055,7.880000114440918,6804942.0,7.880000114440918
2013-03-07,7.96999979019165,7.800000190734863,7.849999904632568,7.889999866485596,6914614.0,7.889999866485596
2013-03-08,7.909999847412109,7.78000020980835,7.900000095367432,7.789999961853027,4914613.0,7.789999961853027
2013-03-11,7.840000152587891,7.71999979019165,7.809999942779541,7.800000190734863,3379192.0,7.800000190734863
2013-03-12,7.869999885559082,7.579999923706055,7.800000190734863,7.630000114440918,5887981.0,7.630000114440918
2013-03-13,7.75,7.630000114440918,7.679999828338623,7.639999866485596,4244310.0,7.639999866485596
2013-03-14,7.650000095367432,7.449999809265137,7.639999866485596,7.480000019073486,6127799.0,7.480000019073486
2013-03-15,7.599999904632568,7.389999866485596,7.510000228881836,7.480000019073486,4563398.0,7.480000019073486
2013-03-18,7.559999942779541,7.400000095367432,7.480000019073486,7.420000076293945,3793155.0,7.420000076293945
2013-03-19,7.519999980926514,7.409999847412109,7.489999771118164,7.510000228881836,3909223.0,7.510000228881836
2013-03-20,7.650000095367432,7.489999771118164,7.550000190734863,7.639999866485596,5606512.0,7.639999866485596
2013-03-21,7.690000057220459,7.579999923706055,7.690000057220459,7.610000133514404,5622265.0,7.610000133514404
2013-03-22,7.75,7.610000133514404,7.619999885559082,7.710000038146973,7231900.0,7.710000038146973
2013-03-25,7.710000038146973,7.579999923706055,7.679999828338623,7.659999847412109,4351971.0,7.659999847412109
2013-03-26,7.619999885559082,7.460000038146973,7.610000133514404,7.489999771118164,4790521.0,7.489999771118164
2013-03-27,7.53000020980835,7.409999847412109,7.489999771118164,7.46999979019165,3641308.0,7.46999979019165
2013-03-28,7.559999942779541,7.309999942779541,7.480000019073486,7.389999866485596,7384300.0,7.389999866485596
2013-03-29,7.329999923706055,7.199999809265137,7.289999961853027,7.25,4549682.0,7.25
2013-04-01,7.25,7.159999847412109,7.21999979019165,7.239999771118164,3321798.0,7.239999771118164
2013-04-02,7.349999904632568,7.25,7.25,7.289999961853027,3741694.0,7.289999961853027
2013-04-03,7.230000019073486,7.150000095367432,7.179999828338623,7.199999809265137,4411873.0,7.199999809265137
2013-04-08,7.53000020980835,7.110000133514404,7.230000019073486,7.449999809265137,8170629.0,7.449999809265137
2013-04-09,7.480000019073486,7.309999942779541,7.440000057220459,7.440000057220459,5179930.0,7.440000057220459
2013-04-10,7.599999904632568,7.409999847412109,7.489999771118164,7.46999979019165,5724149.0,7.46999979019165
2013-04-11,7.380000114440918,7.269999980926514,7.300000190734863,7.309999942779541,4668582.0,7.309999942779541
2013-04-12,7.329999923706055,7.230000019073486,7.300000190734863,7.239999771118164,2473674.0,7.239999771118164
2013-04-15,6.940000057220459,6.579999923706055,6.940000057220459,6.679999828338623,11273494.0,6.679999828338623
2013-04-16,6.610000133514404,6.210000038146973,6.429999828338623,6.570000171661377,8149437.0,6.570000171661377
2013-04-17,6.71999979019165,6.559999942779541,6.570000171661377,6.630000114440918,6367661.0,6.630000114440918
2013-04-18,6.599999904632568,6.429999828338623,6.550000190734863,6.570000171661377,3740831.0,6.570000171661377
2013-04-19,6.760000228881836,6.550000190734863,6.610000133514404,6.739999771118164,6891181.0,6.739999771118164
2013-04-22,6.699999809265137,6.590000152587891,6.679999828338623,6.679999828338623,5990114.0,6.679999828338623
2013-04-23,6.730000019073486,6.480000019073486,6.679999828338623,6.489999771118164,5021321.0,6.489999771118164
2013-04-24,6.590000152587891,6.420000076293945,6.510000228881836,6.559999942779541,4755118.0,6.559999942779541
2013-04-25,6.650000095367432,6.480000019073486,6.559999942779541,6.489999771118164,5467065.0,6.489999771118164
2013-04-26,6.699999809265137,6.5,6.650000095367432,6.53000020980835,5654252.0,6.53000020980835
2013-05-02,6.489999771118164,6.309999942779541,6.440000057220459,6.340000152587891,4493008.0,6.340000152587891
2013-05-03,6.460000038146973,6.380000114440918,6.380000114440918,6.400000095367432,3464029.0,6.400000095367432
2013-05-06,6.510000228881836,6.400000095367432,6.400000095367432,6.5,4516317.0,6.5
2013-05-07,6.670000076293945,6.449999809265137,6.5,6.570000171661377,6671799.0,6.570000171661377
2013-05-08,6.610000133514404,6.5,6.5,6.550000190734863,6097571.0,6.550000190734863
2013-05-09,6.599999904632568,6.510000228881836,6.590000152587891,6.550000190734863,4861662.0,6.550000190734863
2013-05-10,6.579999923706055,6.46999979019165,6.539999961853027,6.570000171661377,4966253.0,6.570000171661377
2013-05-13,6.5,6.389999866485596,6.480000019073486,6.449999809265137,6076101.0,6.449999809265137
2013-05-14,6.440000057220459,6.320000171661377,6.409999847412109,6.340000152587891,5976698.0,6.340000152587891
2013-05-15,6.380000114440918,6.320000171661377,6.340000152587891,6.360000133514404,3189771.0,6.360000133514404
2013-05-16,6.46999979019165,6.230000019073486,6.300000190734863,6.420000076293945,7147201.0,6.420000076293945
2013-05-17,6.510000228881836,6.349999904632568,6.380000114440918,6.5,7996665.0,6.5
2013-05-20,6.619999885559082,6.420000076293945,6.440000057220459,6.570000171661377,12731530.0,6.570000171661377
2013-05-21,6.659999847412109,6.510000228881836,6.619999885559082,6.610000133514404,10876019.0,6.610000133514404
2013-05-22,6.670000076293945,6.53000020980835,6.599999904632568,6.639999866485596,11892737.0,6.639999866485596
2013-05-23,6.610000133514404,6.53000020980835,6.579999923706055,6.559999942779541,7734963.0,6.559999942779541
2013-05-24,6.679999828338623,6.559999942779541,6.599999904632568,6.599999904632568,10823535.0,6.599999904632568
2013-05-27,6.610000133514404,6.5,6.599999904632568,6.599999904632568,7187623.0,6.599999904632568
2013-05-28,7.070000171661377,6.550000190734863,6.570000171661377,6.869999885559082,25269500.0,6.869999885559082
2013-05-29,6.869999885559082,6.730000019073486,6.820000171661377,6.789999961853027,14105175.0,6.789999961853027
2013-05-30,6.920000076293945,6.760000228881836,6.789999961853027,6.889999866485596,13919069.0,6.889999866485596
2013-05-31,6.980000019073486,6.820000171661377,6.929999828338623,6.829999923706055,9128294.0,6.829999923706055
2013-06-03,6.809999942779541,6.650000095367432,6.800000190734863,6.71999979019165,8768356.0,6.71999979019165
2013-06-04,6.769999980926514,6.619999885559082,6.739999771118164,6.650000095367432,9424945.0,6.650000095367432
2013-06-05,6.690000057220459,6.619999885559082,6.630000114440918,6.690000057220459,3760924.0,6.690000057220459
2013-06-06,6.659999847412109,6.480000019073486,6.610000133514404,6.489999771118164,5680734.0,6.489999771118164
2013-06-07,6.579999923706055,6.349999904632568,6.519999980926514,6.420000076293945,5051340.0,6.420000076293945
2013-06-13,6.340000152587891,6.050000190734863,6.340000152587891,6.119999885559082,4571708.0,6.119999885559082
2013-06-14,6.179999828338623,6.099999904632568,6.139999866485596,6.139999866485596,3350083.0,6.139999866485596
2013-06-17,6.170000076293945,6.099999904632568,6.130000114440918,6.099999904632568,2987402.0,6.099999904632568
2013-06-18,6.159999847412109,6.070000171661377,6.099999904632568,6.110000133514404,3009643.0,6.110000133514404
2013-06-19,6.090000152587891,5.980000019073486,6.03000020980835,6.079999923706055,3748386.0,6.079999923706055
2013-06-20,6.03000020980835,5.800000190734863,5.96999979019165,5.809999942779541,4222267.0,5.809999942779541
2013-06-21,5.980000019073486,5.5,5.579999923706055,5.829999923706055,6346203.0,5.829999923706055
2013-06-24,5.75,5.260000228881836,5.730000019073486,5.309999942779541,5081699.0,5.309999942779541
2013-06-25,5.309999942779541,4.78000020980835,5.28000020980835,5.090000152587891,9849142.0,5.090000152587891
2013-06-26,5.099999904632568,4.909999847412109,5.0,5.0,6457052.0,5.0
2013-06-27,5.059999942779541,4.900000095367432,4.929999828338623,4.929999828338623,6445307.0,4.929999828338623
2013-06-28,5.010000228881836,4.730000019073486,4.78000020980835,4.980000019073486,5949345.0,4.980000019073486
2013-07-01,5.090000152587891,4.980000019073486,5.090000152587891,5.070000171661377,5916768.0,5.070000171661377
2013-07-02,5.130000114440918,4.980000019073486,5.099999904632568,5.070000171661377,4732572.0,5.070000171661377
2013-07-03,5.380000114440918,4.929999828338623,5.03000020980835,5.289999961853027,13306052.0,5.289999961853027
2013-07-04,5.460000038146973,5.150000095367432,5.150000095367432,5.269999980926514,9147101.0,5.269999980926514
2013-07-05,5.480000019073486,5.210000038146973,5.230000019073486,5.320000171661377,9466914.0,5.320000171661377
2013-07-08,5.190000057220459,4.980000019073486,5.190000057220459,4.980000019073486,5828968.0,4.980000019073486
2013-07-09,5.230000019073486,5.0,5.0,5.119999885559082,4706441.0,5.119999885559082
2013-07-10,5.25,5.010000228881836,5.110000133514404,5.239999771118164,7479467.0,5.239999771118164
2013-07-11,5.5,5.349999904632568,5.409999847412109,5.489999771118164,15711987.0,5.489999771118164
2013-07-12,5.510000228881836,5.289999961853027,5.460000038146973,5.309999942779541,11184329.0,5.309999942779541
2013-07-15,5.440000057220459,5.289999961853027,5.309999942779541,5.380000114440918,4482955.0,5.380000114440918
2013-07-16,5.400000095367432,5.289999961853027,5.369999885559082,5.389999866485596,4684949.0,5.389999866485596
2013-07-17,5.480000019073486,5.309999942779541,5.400000095367432,5.329999923706055,4619688.0,5.329999923706055
2013-07-18,5.289999961853027,5.099999904632568,5.289999961853027,5.119999885559082,6382320.0,5.119999885559082
2013-07-19,5.179999828338623,4.960000038146973,5.130000114440918,4.96999979019165,5339645.0,4.96999979019165
2013-07-22,5.190000057220459,5.019999980926514,5.019999980926514,5.170000076293945,6004133.0,5.170000076293945
2013-07-23,5.429999828338623,5.260000228881836,5.269999980926514,5.320000171661377,8615659.0,5.320000171661377
2013-07-24,5.320000171661377,5.150000095367432,5.300000190734863,5.269999980926514,6236909.0,5.269999980926514
2013-07-25,5.28000020980835,5.159999847412109,5.190000057220459,5.190000057220459,4173275.0,5.190000057220459
2013-07-26,5.28000020980835,5.159999847412109,5.230000019073486,5.170000076293945,3187297.0,5.170000076293945
2013-07-29,5.170000076293945,5.039999961853027,5.119999885559082,5.079999923706055,3618723.0,5.079999923706055
2013-07-30,5.159999847412109,5.070000171661377,5.070000171661377,5.099999904632568,2639686.0,5.099999904632568
2013-07-31,5.179999828338623,5.090000152587891,5.090000152587891,5.130000114440918,2577841.0,5.130000114440918
2013-08-01,5.210000038146973,5.110000133514404,5.110000133514404,5.179999828338623,4099238.0,5.179999828338623
2013-08-02,5.21999979019165,5.139999866485596,5.179999828338623,5.170000076293945,5267016.0,5.170000076293945
2013-08-05,5.25,5.170000076293945,5.170000076293945,5.25,5725957.0,5.25
2013-08-06,5.269999980926514,5.139999866485596,5.230000019073486,5.260000228881836,6892512.0,5.260000228881836
2013-08-07,5.28000020980835,5.170000076293945,5.199999809265137,5.21999979019165,5634633.0,5.21999979019165
2013-08-08,5.289999961853027,5.199999809265137,5.199999809265137,5.260000228881836,5843267.0,5.260000228881836
2013-08-09,5.789999961853027,5.260000228881836,5.349999904632568,5.789999961853027,31613761.0,5.789999961853027
2013-08-12,6.25,5.679999828338623,5.800000190734863,6.039999961853027,43567587.0,6.039999961853027
2013-08-13,6.0,5.829999923706055,5.909999847412109,5.940000057220459,22393262.0,5.940000057220459
2013-08-14,5.949999809265137,5.739999771118164,5.860000133514404,5.809999942779541,15745255.0,5.809999942779541
2013-08-15,6.190000057220459,5.840000152587891,5.880000114440918,5.909999847412109,27027920.0,5.909999847412109
2013-08-16,6.289999961853027,6.010000228881836,6.059999942779541,6.070000171661377,31649394.0,6.070000171661377
2013-08-19,6.170000076293945,5.909999847412109,6.110000133514404,5.989999771118164,17051757.0,5.989999771118164
2013-08-20,5.980000019073486,5.820000171661377,5.900000095367432,5.960000038146973,13669576.0,5.960000038146973
2013-08-21,6.269999980926514,5.889999866485596,5.989999771118164,6.199999809265137,23240199.0,6.199999809265137
2013-08-22,6.139999866485596,6.03000020980835,6.110000133514404,6.059999942779541,12374816.0,6.059999942779541
2013-08-23,6.139999866485596,5.909999847412109,6.059999942779541,5.980000019073486,14162617.0,5.980000019073486
2013-08-26,6.179999828338623,6.050000190734863,6.099999904632568,6.079999923706055,11382002.0,6.079999923706055
2013-08-27,6.269999980926514,6.0,6.079999923706055,6.199999809265137,15944578.0,6.199999809265137
2013-08-28,6.820000171661377,6.429999828338623,6.429999828338623,6.820000171661377,62041407.0,6.820000171661377
2013-08-29,6.820000171661377,6.440000057220459,6.820000171661377,6.539999961853027,37547577.0,6.539999961853027
2013-08-30,6.449999809265137,6.210000038146973,6.449999809265137,6.420000076293945,25148577.0,6.420000076293945
2013-09-02,6.679999828338623,6.260000228881836,6.389999866485596,6.619999885559082,22658455.0,6.619999885559082
2013-09-03,6.519999980926514,6.389999866485596,6.480000019073486,6.480000019073486,13600104.0,6.480000019073486
2013-09-04,6.730000019073486,6.510000228881836,6.590000152587891,6.570000171661377,22774172.0,6.570000171661377
2013-09-05,6.449999809265137,6.28000020980835,6.440000057220459,6.369999885559082,18324094.0,6.369999885559082
2013-09-06,6.460000038146973,6.199999809265137,6.230000019073486,6.449999809265137,13001840.0,6.449999809265137
2013-09-09,6.5,6.369999885559082,6.460000038146973,6.46999979019165,13100197.0,6.46999979019165
2013-09-10,6.420000076293945,6.320000171661377,6.389999866485596,6.400000095367432,14478119.0,6.400000095367432
2013-09-11,6.369999885559082,6.210000038146973,6.289999961853027,6.300000190734863,16396671.0,6.300000190734863
2013-09-12,6.289999961853027,6.119999885559082,6.260000228881836,6.139999866485596,13031901.0,6.139999866485596
2013-09-13,6.110000133514404,6.019999980926514,6.099999904632568,6.059999942779541,8389836.0,6.059999942779541
2013-09-16,6.190000057220459,6.090000152587891,6.099999904632568,6.119999885559082,7820842.0,6.119999885559082
2013-09-17,6.119999885559082,5.909999847412109,6.099999904632568,5.920000076293945,8491608.0,5.920000076293945
2013-09-18,6.0,5.860000133514404,5.860000133514404,5.980000019073486,5191221.0,5.980000019073486
2013-09-23,6.139999866485596,6.010000228881836,6.050000190734863,6.090000152587891,7374088.0,6.090000152587891
2013-09-24,6.139999866485596,5.980000019073486,6.099999904632568,6.0,6503428.0,6.0
2013-09-25,6.050000190734863,5.900000095367432,5.960000038146973,6.03000020980835,6541609.0,6.03000020980835
2013-09-26,6.090000152587891,5.889999866485596,6.050000190734863,5.900000095367432,5672696.0,5.900000095367432
2013-09-27,5.900000095367432,5.78000020980835,5.880000114440918,5.889999866485596,4662009.0,5.889999866485596
2013-09-30,5.980000019073486,5.909999847412109,5.909999847412109,5.949999809265137,3331113.0,5.949999809265137
2013-10-08,5.989999771118164,5.900000095367432,5.960000038146973,5.989999771118164,5582221.0,5.989999771118164
2013-10-09,5.960000038146973,5.889999866485596,5.960000038146973,5.940000057220459,5953771.0,5.940000057220459
2013-10-10,5.929999828338623,5.789999961853027,5.929999828338623,5.829999923706055,7519159.0,5.829999923706055
2013-10-11,5.929999828338623,5.730000019073486,5.730000019073486,5.920000076293945,6390960.0,5.920000076293945
2013-10-14,5.940000057220459,5.820000171661377,5.829999923706055,5.929999828338623,7039751.0,5.929999828338623
2013-10-15,6.119999885559082,5.869999885559082,5.909999847412109,6.090000152587891,13923425.0,6.090000152587891
2013-10-16,6.369999885559082,5.949999809265137,6.059999942779541,6.28000020980835,25318023.0,6.28000020980835
2013-10-17,6.199999809265137,6.0,6.190000057220459,6.010000228881836,15897790.0,6.010000228881836
2013-10-18,6.28000020980835,6.050000190734863,6.170000076293945,6.099999904632568,11000581.0,6.099999904632568
2013-10-21,6.130000114440918,5.980000019073486,6.050000190734863,6.110000133514404,9427803.0,6.110000133514404
2013-10-22,6.070000171661377,5.980000019073486,6.070000171661377,6.03000020980835,8419068.0,6.03000020980835
2013-10-23,6.199999809265137,6.03000020980835,6.119999885559082,6.050000190734863,11107113.0,6.050000190734863
2013-10-24,6.010000228881836,5.829999923706055,6.0,5.900000095367432,8555933.0,5.900000095367432
2013-10-25,5.949999809265137,5.789999961853027,5.949999809265137,5.800000190734863,4532649.0,5.800000190734863
2013-10-28,5.849999904632568,5.690000057220459,5.75,5.71999979019165,5704099.0,5.71999979019165
2013-10-29,5.829999923706055,5.429999828338623,5.730000019073486,5.550000190734863,6042498.0,5.550000190734863
2013-10-30,5.630000114440918,5.489999771118164,5.579999923706055,5.599999904632568,4709674.0,5.599999904632568
2013-10-31,5.570000171661377,5.489999771118164,5.550000190734863,5.5,3449826.0,5.5
2013-11-01,5.46999979019165,5.360000133514404,5.46999979019165,5.429999828338623,5010466.0,5.429999828338623
2013-11-04,5.489999771118164,5.409999847412109,5.420000076293945,5.449999809265137,2114511.0,5.449999809265137
2013-11-05,5.489999771118164,5.369999885559082,5.449999809265137,5.489999771118164,3108374.0,5.489999771118164
2013-11-06,5.539999961853027,5.429999828338623,5.489999771118164,5.510000228881836,3616440.0,5.510000228881836
2013-11-07,5.579999923706055,5.489999771118164,5.510000228881836,5.510000228881836,4154964.0,5.510000228881836
2013-11-08,5.489999771118164,5.28000020980835,5.480000019073486,5.300000190734863,4427707.0,5.300000190734863
2013-11-11,5.28000020980835,5.159999847412109,5.230000019073486,5.239999771118164,2872527.0,5.239999771118164
2013-11-12,5.340000152587891,5.21999979019165,5.239999771118164,5.340000152587891,2647470.0,5.340000152587891
2013-11-13,5.300000190734863,5.130000114440918,5.300000190734863,5.150000095367432,3723395.0,5.150000095367432
2013-11-14,5.199999809265137,5.059999942779541,5.059999942779541,5.139999866485596,3968581.0,5.139999866485596
2013-11-15,5.340000152587891,5.159999847412109,5.190000057220459,5.289999961853027,6097264.0,5.289999961853027
2013-11-18,5.389999866485596,5.230000019073486,5.230000019073486,5.380000114440918,5052395.0,5.380000114440918
2013-11-19,5.400000095367432,5.300000190734863,5.369999885559082,5.349999904632568,4117224.0,5.349999904632568
2013-11-20,5.389999866485596,5.289999961853027,5.349999904632568,5.369999885559082,5737150.0,5.369999885559082
2013-11-21,5.5,5.269999980926514,5.300000190734863,5.389999866485596,8057460.0,5.389999866485596
2013-11-22,5.590000152587891,5.360000133514404,5.409999847412109,5.5,12169824.0,5.5
2013-11-25,5.480000019073486,5.360000133514404,5.440000057220459,5.389999866485596,7061443.0,5.389999866485596
2013-11-26,5.449999809265137,5.389999866485596,5.409999847412109,5.420000076293945,3648067.0,5.420000076293945
2013-11-27,5.449999809265137,5.329999923706055,5.420000076293945,5.440000057220459,5651680.0,5.440000057220459
2013-11-28,5.639999866485596,5.400000095367432,5.409999847412109,5.570000171661377,10754371.0,5.570000171661377
2013-11-29,5.559999942779541,5.480000019073486,5.519999980926514,5.510000228881836,5901764.0,5.510000228881836
2013-12-02,5.489999771118164,5.260000228881836,5.329999923706055,5.269999980926514,6331681.0,5.269999980926514
2013-12-03,5.340000152587891,5.179999828338623,5.21999979019165,5.329999923706055,3681019.0,5.329999923706055
2013-12-04,5.420000076293945,5.289999961853027,5.320000171661377,5.360000133514404,5659690.0,5.360000133514404
2013-12-05,5.460000038146973,5.380000114440918,5.409999847412109,5.449999809265137,6404747.0,5.449999809265137
2013-12-06,5.440000057220459,5.369999885559082,5.420000076293945,5.420000076293945,3558118.0,5.420000076293945
2013-12-09,5.519999980926514,5.409999847412109,5.409999847412109,5.489999771118164,5358179.0,5.489999771118164
2013-12-10,5.489999771118164,5.420000076293945,5.489999771118164,5.46999979019165,4767211.0,5.46999979019165
2013-12-11,5.550000190734863,5.400000095367432,5.519999980926514,5.420000076293945,5676107.0,5.420000076293945
2013-12-12,5.429999828338623,5.340000152587891,5.429999828338623,5.349999904632568,4182299.0,5.349999904632568
2013-12-13,5.329999923706055,5.25,5.300000190734863,5.309999942779541,3753599.0,5.309999942779541
2013-12-16,5.329999923706055,5.239999771118164,5.320000171661377,5.25,3469258.0,5.25
2013-12-17,5.300000190734863,5.230000019073486,5.260000228881836,5.28000020980835,3049552.0,5.28000020980835
2013-12-18,5.289999961853027,5.21999979019165,5.25,5.289999961853027,2684651.0,5.289999961853027
2013-12-19,5.300000190734863,5.21999979019165,5.289999961853027,5.230000019073486,2472126.0,5.230000019073486
2013-12-20,5.190000057220459,5.019999980926514,5.179999828338623,5.03000020980835,4841695.0,5.03000020980835
2013-12-23,5.159999847412109,5.019999980926514,5.050000190734863,5.079999923706055,3453310.0,5.079999923706055
2013-12-24,5.179999828338623,5.090000152587891,5.090000152587891,5.110000133514404,2978345.0,5.110000133514404
2013-12-25,5.150000095367432,5.050000190734863,5.130000114440918,5.139999866485596,2914358.0,5.139999866485596
2013-12-26,5.349999904632568,5.050000190734863,5.119999885559082,5.25,8819674.0,5.25
2013-12-27,5.21999979019165,4.989999771118164,5.179999828338623,5.130000114440918,10961242.0,5.130000114440918
2013-12-30,5.199999809265137,5.050000190734863,5.099999904632568,5.110000133514404,5180756.0,5.110000133514404
2013-12-31,5.139999866485596,5.019999980926514,5.059999942779541,5.090000152587891,3993576.0,5.090000152587891
2014-01-02,5.210000038146973,5.059999942779541,5.119999885559082,5.159999847412109,5708407.0,5.159999847412109
2014-01-03,5.21999979019165,5.090000152587891,5.190000057220459,5.139999866485596,3788675.0,5.139999866485596
2014-01-06,5.110000133514404,5.019999980926514,5.099999904632568,5.03000020980835,3205123.0,5.03000020980835
2014-01-07,5.059999942779541,5.0,5.050000190734863,5.039999961853027,2162487.0,5.039999961853027
2014-01-08,5.03000020980835,4.869999885559082,5.010000228881836,4.880000114440918,5154550.0,4.880000114440918
2014-01-09,4.949999809265137,4.800000190734863,4.880000114440918,4.829999923706055,2665756.0,4.829999923706055
2014-01-10,4.940000057220459,4.820000171661377,4.820000171661377,4.869999885559082,2637010.0,4.869999885559082
2014-01-13,4.980000019073486,4.880000114440918,4.909999847412109,4.909999847412109,3214023.0,4.909999847412109
2014-01-14,4.929999828338623,4.820000171661377,4.920000076293945,4.900000095367432,2581147.0,4.900000095367432
2014-01-15,4.909999847412109,4.809999942779541,4.909999847412109,4.849999904632568,2410530.0,4.849999904632568
2014-01-16,4.949999809265137,4.800000190734863,4.840000152587891,4.880000114440918,3555869.0,4.880000114440918
2014-01-17,4.880000114440918,4.730000019073486,4.860000133514404,4.75,3161128.0,4.75
2014-01-20,4.800000190734863,4.730000019073486,4.78000020980835,4.75,1800119.0,4.75
2014-01-21,4.809999942779541,4.760000228881836,4.760000228881836,4.78000020980835,2199883.0,4.78000020980835
2014-01-22,5.0,4.760000228881836,4.78000020980835,4.929999828338623,5567764.0,4.929999828338623
2014-01-23,4.960000038146973,4.889999866485596,4.900000095367432,4.909999847412109,3113734.0,4.909999847412109
2014-01-24,5.099999904632568,4.940000057220459,4.940000057220459,5.010000228881836,8873371.0,5.010000228881836
2014-01-27,5.099999904632568,4.949999809265137,5.010000228881836,5.010000228881836,5937313.0,5.010000228881836
2014-01-28,5.010000228881836,4.929999828338623,4.980000019073486,4.960000038146973,3357851.0,4.960000038146973
2014-01-29,5.019999980926514,4.949999809265137,4.96999979019165,4.980000019073486,2359167.0,4.980000019073486
2014-01-30,5.019999980926514,4.960000038146973,5.0,4.989999771118164,2703960.0,4.989999771118164
2014-02-07,5.0,4.920000076293945,4.949999809265137,4.980000019073486,3331470.0,4.980000019073486
2014-02-10,5.099999904632568,4.989999771118164,4.989999771118164,5.090000152587891,6460896.0,5.090000152587891
2014-02-11,5.21999979019165,5.070000171661377,5.090000152587891,5.179999828338623,12975422.0,5.179999828338623
2014-02-12,5.230000019073486,5.119999885559082,5.170000076293945,5.190000057220459,7584278.0,5.190000057220459
2014-02-13,5.5,5.159999847412109,5.179999828338623,5.25,15051875.0,5.25
2014-02-14,5.360000133514404,5.25,5.300000190734863,5.329999923706055,8557317.0,5.329999923706055
2014-02-17,5.550000190734863,5.360000133514404,5.460000038146973,5.400000095367432,9588671.0,5.400000095367432
2014-02-18,5.389999866485596,5.21999979019165,5.389999866485596,5.269999980926514,8493360.0,5.269999980926514
2014-02-19,5.329999923706055,5.25,5.300000190734863,5.28000020980835,5639526.0,5.28000020980835
2014-02-20,5.309999942779541,5.21999979019165,5.269999980926514,5.25,6243362.0,5.25
2014-02-21,5.269999980926514,5.110000133514404,5.260000228881836,5.150000095367432,5150091.0,5.150000095367432
2014-02-24,5.159999847412109,5.059999942779541,5.150000095367432,5.110000133514404,4224032.0,5.110000133514404
2014-02-25,5.239999771118164,5.010000228881836,5.150000095367432,5.019999980926514,5937037.0,5.019999980926514
2014-02-26,5.449999809265137,5.019999980926514,5.039999961853027,5.389999866485596,20847028.0,5.389999866485596
2014-02-27,5.320000171661377,5.130000114440918,5.28000020980835,5.150000095367432,12792760.0,5.150000095367432
2014-02-28,5.380000114440918,5.090000152587891,5.139999866485596,5.269999980926514,11882395.0,5.269999980926514
2014-03-03,5.429999828338623,5.309999942779541,5.309999942779541,5.400000095367432,11888223.0,5.400000095367432
2014-03-04,5.590000152587891,5.309999942779541,5.46999979019165,5.360000133514404,20417548.0,5.360000133514404
2014-03-05,5.28000020980835,5.150000095367432,5.25,5.210000038146973,11287881.0,5.210000038146973
2014-03-06,5.230000019073486,5.119999885559082,5.179999828338623,5.190000057220459,6356715.0,5.190000057220459
2014-03-07,5.28000020980835,5.179999828338623,5.230000019073486,5.239999771118164,5510966.0,5.239999771118164
2014-03-10,5.159999847412109,4.96999979019165,5.150000095367432,4.980000019073486,7987567.0,4.980000019073486
2014-03-11,5.019999980926514,4.949999809265137,5.0,4.980000019073486,4622477.0,4.980000019073486
2014-03-12,5.119999885559082,4.989999771118164,4.989999771118164,5.079999923706055,6097639.0,5.079999923706055
2014-03-13,5.179999828338623,5.059999942779541,5.139999866485596,5.090000152587891,6390096.0,5.090000152587891
2014-03-14,5.139999866485596,5.010000228881836,5.090000152587891,5.059999942779541,4617232.0,5.059999942779541
2014-03-17,5.139999866485596,5.050000190734863,5.099999904632568,5.130000114440918,5056066.0,5.130000114440918
2014-03-18,5.090000152587891,5.0,5.090000152587891,5.039999961853027,6847391.0,5.039999961853027
2014-03-19,5.050000190734863,4.96999979019165,5.019999980926514,5.010000228881836,4660034.0,5.010000228881836
2014-03-20,4.989999771118164,4.900000095367432,4.96999979019165,4.900000095367432,5125742.0,4.900000095367432
2014-03-21,5.019999980926514,4.880000114440918,4.880000114440918,4.989999771118164,4231077.0,4.989999771118164
2014-03-24,5.050000190734863,4.980000019073486,5.0,5.019999980926514,4156244.0,5.019999980926514
2014-03-25,5.059999942779541,4.960000038146973,4.989999771118164,5.050000190734863,5600421.0,5.050000190734863
2014-03-26,5.070000171661377,5.0,5.059999942779541,5.03000020980835,3227960.0,5.03000020980835
2014-03-27,5.03000020980835,4.949999809265137,5.03000020980835,4.949999809265137,3883729.0,4.949999809265137
2014-03-28,4.96999979019165,4.880000114440918,4.949999809265137,4.900000095367432,5597985.0,4.900000095367432
2014-03-31,4.949999809265137,4.880000114440918,4.900000095367432,4.900000095367432,3157238.0,4.900000095367432
2014-04-01,4.929999828338623,4.869999885559082,4.880000114440918,4.920000076293945,2294362.0,4.920000076293945
2014-04-02,4.949999809265137,4.909999847412109,4.929999828338623,4.940000057220459,3751575.0,4.940000057220459
2014-04-03,4.96999979019165,4.900000095367432,4.949999809265137,4.909999847412109,3032265.0,4.909999847412109
2014-04-04,4.96999979019165,4.880000114440918,4.900000095367432,4.96999979019165,2543455.0,4.96999979019165
2014-04-08,5.03000020980835,4.960000038146973,4.96999979019165,5.03000020980835,4706973.0,5.03000020980835
2014-04-09,5.070000171661377,5.010000228881836,5.039999961853027,5.050000190734863,5388649.0,5.050000190734863
2014-04-10,5.079999923706055,5.010000228881836,5.059999942779541,5.039999961853027,4295977.0,5.039999961853027
2014-04-11,5.070000171661377,4.980000019073486,5.039999961853027,5.019999980926514,4419285.0,5.019999980926514
2014-04-14,5.050000190734863,4.989999771118164,5.019999980926514,5.039999961853027,3705826.0,5.039999961853027
2014-04-15,5.03000020980835,4.949999809265137,5.03000020980835,4.96999979019165,3647567.0,4.96999979019165
2014-04-16,4.96999979019165,4.920000076293945,4.929999828338623,4.949999809265137,2976918.0,4.949999809265137
2014-04-17,4.980000019073486,4.929999828338623,4.949999809265137,4.949999809265137,2278687.0,4.949999809265137
2014-04-18,4.96999979019165,4.909999847412109,4.949999809265137,4.96999979019165,1953580.0,4.96999979019165
2014-04-21,4.949999809265137,4.849999904632568,4.949999809265137,4.860000133514404,3168411.0,4.860000133514404
2014-04-22,4.900000095367432,4.809999942779541,4.860000133514404,4.860000133514404,3111145.0,4.860000133514404
2014-04-23,4.889999866485596,4.820000171661377,4.849999904632568,4.840000152587891,1773352.0,4.840000152587891
2014-04-24,4.880000114440918,4.829999923706055,4.840000152587891,4.840000152587891,2617084.0,4.840000152587891
2014-04-25,4.880000114440918,4.760000228881836,4.880000114440918,4.78000020980835,2753394.0,4.78000020980835
2014-04-28,4.820000171661377,4.610000133514404,4.769999980926514,4.630000114440918,3865539.0,4.630000114440918
2014-04-29,4.670000076293945,4.599999904632568,4.630000114440918,4.650000095367432,2556378.0,4.650000095367432
2014-04-30,4.699999809265137,4.619999885559082,4.659999847412109,4.690000057220459,1609760.0,4.690000057220459
2014-05-05,4.809999942779541,4.690000057220459,4.699999809265137,4.809999942779541,3501147.0,4.809999942779541
2014-05-06,4.820000171661377,4.730000019073486,4.789999961853027,4.760000228881836,2443651.0,4.760000228881836
2014-05-07,4.75,4.659999847412109,4.739999771118164,4.659999847412109,1982313.0,4.659999847412109
2014-05-08,4.690000057220459,4.599999904632568,4.639999866485596,4.650000095367432,2579816.0,4.650000095367432
2014-05-09,4.760000228881836,4.630000114440918,4.650000095367432,4.679999828338623,3245635.0,4.679999828338623
2014-05-12,4.989999771118164,4.670000076293945,4.679999828338623,4.889999866485596,12428191.0,4.889999866485596
2014-05-13,4.900000095367432,4.789999961853027,4.900000095367432,4.829999923706055,6756960.0,4.829999923706055
2014-05-14,4.840000152587891,4.769999980926514,4.800000190734863,4.78000020980835,3005228.0,4.78000020980835
2014-05-15,4.840000152587891,4.679999828338623,4.789999961853027,4.71999979019165,3348248.0,4.71999979019165
2014-05-16,4.71999979019165,4.650000095367432,4.659999847412109,4.690000057220459,2357493.0,4.690000057220459
2014-05-19,4.71999979019165,4.599999904632568,4.679999828338623,4.619999885559082,4077085.0,4.619999885559082
2014-05-20,4.659999847412109,4.610000133514404,4.639999866485596,4.630000114440918,2123980.0,4.630000114440918
2014-05-21,4.710000038146973,4.599999904632568,4.610000133514404,4.679999828338623,3431968.0,4.679999828338623
2014-05-22,4.739999771118164,4.659999847412109,4.659999847412109,4.679999828338623,1948097.0,4.679999828338623
2014-05-23,4.730000019073486,4.670000076293945,4.699999809265137,4.679999828338623,2132009.0,4.679999828338623
2014-05-26,4.75,4.679999828338623,4.679999828338623,4.730000019073486,3289431.0,4.730000019073486
2014-05-27,4.75,4.670000076293945,4.730000019073486,4.679999828338623,2520924.0,4.679999828338623
2014-05-28,4.71999979019165,4.599999904632568,4.650000095367432,4.699999809265137,5302285.0,4.699999809265137
2014-05-29,4.690000057220459,4.579999923706055,4.690000057220459,4.590000152587891,4153118.0,4.590000152587891
2014-05-30,4.659999847412109,4.590000152587891,4.590000152587891,4.619999885559082,3002404.0,4.619999885559082
2014-06-03,4.639999866485596,4.570000171661377,4.619999885559082,4.610000133514404,3188002.0,4.610000133514404
2014-06-04,4.610000133514404,4.489999771118164,4.610000133514404,4.539999961853027,3331447.0,4.539999961853027
2014-06-05,4.550000190734863,4.5,4.53000020980835,4.539999961853027,2528581.0,4.539999961853027
2014-06-06,4.570000171661377,4.510000228881836,4.559999942779541,4.510000228881836,2468522.0,4.510000228881836
2014-06-09,4.550000190734863,4.489999771118164,4.510000228881836,4.510000228881836,1902648.0,4.510000228881836
2014-06-10,4.900000095367432,4.489999771118164,4.510000228881836,4.829999923706055,12577798.0,4.829999923706055
2014-06-11,4.849999904632568,4.710000038146973,4.789999961853027,4.71999979019165,14856334.0,4.71999979019165
2014-06-12,4.900000095367432,4.670000076293945,4.699999809265137,4.769999980926514,12305062.0,4.769999980926514
2014-06-13,4.909999847412109,4.75,4.789999961853027,4.789999961853027,8064406.0,4.789999961853027
2014-06-16,4.840000152587891,4.769999980926514,4.829999923706055,4.78000020980835,4431301.0,4.78000020980835
2014-06-17,4.75,4.639999866485596,4.75,4.690000057220459,4795430.0,4.690000057220459
2014-06-18,4.800000190734863,4.599999904632568,4.670000076293945,4.71999979019165,6581988.0,4.71999979019165
2014-06-19,4.71999979019165,4.550000190734863,4.690000057220459,4.610000133514404,4211895.0,4.610000133514404
2014-06-20,4.889999866485596,4.710000038146973,4.78000020980835,4.71999979019165,6873946.0,4.71999979019165
2014-06-23,4.909999847412109,4.670000076293945,4.739999771118164,4.869999885559082,12802540.0,4.869999885559082
2014-06-24,4.889999866485596,4.809999942779541,4.849999904632568,4.849999904632568,7340115.0,4.849999904632568
2014-06-25,4.849999904632568,4.71999979019165,4.829999923706055,4.739999771118164,4987383.0,4.739999771118164
2014-06-26,4.809999942779541,4.730000019073486,4.760000228881836,4.75,5123168.0,4.75
2014-06-27,4.789999961853027,4.710000038146973,4.710000038146973,4.760000228881836,5100766.0,4.760000228881836
2014-06-30,4.860000133514404,4.739999771118164,4.789999961853027,4.820000171661377,7474953.0,4.820000171661377
2014-07-01,4.96999979019165,4.809999942779541,4.849999904632568,4.900000095367432,12467460.0,4.900000095367432
2014-07-02,4.889999866485596,4.800000190734863,4.840000152587891,4.869999885559082,6744831.0,4.869999885559082
2014-07-03,4.960000038146973,4.860000133514404,4.880000114440918,4.949999809265137,16656250.0,4.949999809265137
2014-07-04,4.929999828338623,4.849999904632568,4.909999847412109,4.860000133514404,7153525.0,4.860000133514404
2014-07-07,4.860000133514404,4.809999942779541,4.849999904632568,4.840000152587891,3947333.0,4.840000152587891
2014-07-08,4.860000133514404,4.800000190734863,4.829999923706055,4.840000152587891,4225235.0,4.840000152587891
2014-07-09,4.909999847412109,4.809999942779541,4.829999923706055,4.849999904632568,7370652.0,4.849999904632568
2014-07-10,4.889999866485596,4.809999942779541,4.880000114440918,4.840000152587891,5887295.0,4.840000152587891
2014-07-11,4.960000038146973,4.880000114440918,4.889999866485596,4.920000076293945,10770931.0,4.920000076293945
2014-07-14,4.960000038146973,4.880000114440918,4.920000076293945,4.960000038146973,8380967.0,4.960000038146973
2014-07-15,4.909999847412109,4.849999904632568,4.909999847412109,4.889999866485596,8285867.0,4.889999866485596
2014-07-16,4.940000057220459,4.840000152587891,4.880000114440918,4.909999847412109,8167825.0,4.909999847412109
2014-07-17,4.96999979019165,4.860000133514404,4.880000114440918,4.960000038146973,10562861.0,4.960000038146973
2014-07-18,5.179999828338623,4.960000038146973,5.110000133514404,4.989999771118164,21659890.0,4.989999771118164
2014-07-21,4.989999771118164,4.860000133514404,4.989999771118164,4.889999866485596,9230935.0,4.889999866485596
2014-07-22,4.960000038146973,4.840000152587891,4.849999904632568,4.929999828338623,9059980.0,4.929999828338623
2014-07-23,5.03000020980835,4.889999866485596,4.900000095367432,4.96999979019165,13600957.0,4.96999979019165
2014-07-24,5.050000190734863,4.880000114440918,4.960000038146973,5.010000228881836,15817514.0,5.010000228881836
2014-07-25,5.230000019073486,4.960000038146973,5.0,5.119999885559082,25886238.0,5.119999885559082
2014-07-28,5.579999923706055,5.119999885559082,5.179999828338623,5.389999866485596,38332366.0,5.389999866485596
2014-07-29,5.429999828338623,5.28000020980835,5.320000171661377,5.380000114440918,21997008.0,5.380000114440918
2014-07-30,5.380000114440918,5.260000228881836,5.320000171661377,5.300000190734863,14126373.0,5.300000190734863
2014-07-31,5.789999961853027,5.269999980926514,5.269999980926514,5.630000114440918,38348425.0,5.630000114440918
2014-08-01,5.550000190734863,5.389999866485596,5.5,5.409999847412109,24540583.0,5.409999847412109
2014-08-04,5.53000020980835,5.369999885559082,5.380000114440918,5.519999980926514,14482280.0,5.519999980926514
2014-08-05,5.570000171661377,5.440000057220459,5.519999980926514,5.480000019073486,13037921.0,5.480000019073486
2014-08-06,5.699999809265137,5.409999847412109,5.46999979019165,5.619999885559082,25211909.0,5.619999885559082
2014-08-07,5.829999923706055,5.449999809265137,5.78000020980835,5.460000038146973,24696266.0,5.460000038146973
2014-08-08,5.75,5.429999828338623,5.460000038146973,5.650000095367432,25997715.0,5.650000095367432
2014-08-11,5.670000076293945,5.559999942779541,5.590000152587891,5.650000095367432,19539180.0,5.650000095367432
2014-08-12,5.650000095367432,5.539999961853027,5.639999866485596,5.599999904632568,14223304.0,5.599999904632568
2014-08-13,5.619999885559082,5.489999771118164,5.590000152587891,5.550000190734863,13387195.0,5.550000190734863
2014-08-14,5.590000152587891,5.429999828338623,5.550000190734863,5.449999809265137,12167528.0,5.449999809265137
2014-08-15,5.570000171661377,5.429999828338623,5.440000057220459,5.519999980926514,8574388.0,5.519999980926514
2014-08-18,5.559999942779541,5.480000019073486,5.510000228881836,5.550000190734863,10351947.0,5.550000190734863
2014-08-19,5.619999885559082,5.510000228881836,5.550000190734863,5.599999904632568,13599025.0,5.599999904632568
2014-08-20,5.610000133514404,5.53000020980835,5.599999904632568,5.550000190734863,9847344.0,5.550000190734863
2014-08-21,5.610000133514404,5.460000038146973,5.510000228881836,5.519999980926514,10289220.0,5.519999980926514
2014-08-22,5.53000020980835,5.449999809265137,5.46999979019165,5.519999980926514,7071209.0,5.519999980926514
2014-08-25,5.539999961853027,5.400000095367432,5.53000020980835,5.400000095367432,8708328.0,5.400000095367432
2014-08-26,5.429999828338623,5.25,5.380000114440918,5.269999980926514,10147267.0,5.269999980926514
2014-08-27,5.320000171661377,5.230000019073486,5.269999980926514,5.289999961853027,6118321.0,5.289999961853027
2014-08-28,5.320000171661377,5.179999828338623,5.28000020980835,5.25,5445329.0,5.25
2014-08-29,5.309999942779541,5.230000019073486,5.269999980926514,5.309999942779541,4582161.0,5.309999942779541
2014-09-01,5.360000133514404,5.28000020980835,5.289999961853027,5.360000133514404,6049770.0,5.360000133514404
2014-09-02,5.579999923706055,5.349999904632568,5.349999904632568,5.550000190734863,18632662.0,5.550000190734863
2014-09-03,5.619999885559082,5.5,5.510000228881836,5.579999923706055,18262240.0,5.579999923706055
2014-09-04,5.599999904632568,5.5,5.579999923706055,5.579999923706055,10467499.0,5.579999923706055
2014-09-05,5.610000133514404,5.539999961853027,5.570000171661377,5.599999904632568,15011979.0,5.599999904632568
2014-09-09,5.590000152587891,5.5,5.590000152587891,5.550000190734863,10662540.0,5.550000190734863
2014-09-10,5.599999904632568,5.480000019073486,5.519999980926514,5.590000152587891,12459565.0,5.590000152587891
2014-09-11,5.639999866485596,5.5,5.570000171661377,5.590000152587891,18620872.0,5.590000152587891
2014-09-12,5.75,5.53000020980835,5.550000190734863,5.71999979019165,26110469.0,5.71999979019165
2014-09-15,5.769999980926514,5.659999847412109,5.699999809265137,5.730000019073486,16479000.0,5.730000019073486
2014-09-16,5.949999809265137,5.599999904632568,5.739999771118164,5.610000133514404,31461919.0,5.610000133514404
2014-09-17,5.800000190734863,5.599999904632568,5.650000095367432,5.789999961853027,26384499.0,5.789999961853027
2014-09-18,5.900000095367432,5.710000038146973,5.75,5.800000190734863,21549602.0,5.800000190734863
2014-09-19,5.829999923706055,5.679999828338623,5.800000190734863,5.760000228881836,13748456.0,5.760000228881836
2014-09-22,5.710000038146973,5.599999904632568,5.699999809265137,5.619999885559082,12911235.0,5.619999885559082
2014-09-23,5.699999809265137,5.610000133514404,5.610000133514404,5.659999847412109,9824702.0,5.659999847412109
2014-09-24,5.75,5.639999866485596,5.650000095367432,5.739999771118164,12868205.0,5.739999771118164
2014-09-25,5.769999980926514,5.659999847412109,5.71999979019165,5.679999828338623,13270529.0,5.679999828338623
2014-09-26,5.789999961853027,5.670000076293945,5.679999828338623,5.78000020980835,16399635.0,5.78000020980835
2014-09-29,5.869999885559082,5.75,5.789999961853027,5.860000133514404,16205340.0,5.860000133514404
2014-09-30,6.119999885559082,5.849999904632568,5.869999885559082,5.980000019073486,23235216.0,5.980000019073486
2014-10-08,5.960000038146973,5.829999923706055,5.960000038146973,5.960000038146973,14985068.0,5.960000038146973
2014-10-09,6.110000133514404,5.900000095367432,5.980000019073486,6.099999904632568,23888298.0,6.099999904632568
2014-10-10,6.21999979019165,6.03000020980835,6.03000020980835,6.070000171661377,21363188.0,6.070000171661377
2014-10-13,6.25,6.059999942779541,6.099999904632568,6.239999771118164,23561365.0,6.239999771118164
2014-10-14,6.269999980926514,6.079999923706055,6.239999771118164,6.139999866485596,18102232.0,6.139999866485596
2014-10-15,6.159999847412109,6.0,6.130000114440918,6.110000133514404,14485255.0,6.110000133514404
2014-10-16,6.340000152587891,6.110000133514404,6.110000133514404,6.130000114440918,26692087.0,6.130000114440918
2014-10-17,6.130000114440918,5.800000190734863,6.130000114440918,5.929999828338623,18821695.0,5.929999828338623
2014-10-20,6.0,5.869999885559082,5.949999809265137,6.0,7911881.0,6.0
2014-10-21,6.170000076293945,5.960000038146973,6.0,6.019999980926514,12821709.0,6.019999980926514
2014-10-22,6.050000190734863,5.840000152587891,6.03000020980835,5.869999885559082,9805687.0,5.869999885559082
2014-10-23,5.880000114440918,5.650000095367432,5.849999904632568,5.670000076293945,13213094.0,5.670000076293945
2014-10-24,5.75,5.670000076293945,5.670000076293945,5.690000057220459,6334457.0,5.690000057220459
2014-10-27,5.670000076293945,5.519999980926514,5.670000076293945,5.630000114440918,8377059.0,5.630000114440918
2014-10-28,5.78000020980835,5.599999904632568,5.619999885559082,5.760000228881836,8454291.0,5.760000228881836
2014-10-29,5.860000133514404,5.730000019073486,5.75,5.849999904632568,11603452.0,5.849999904632568
2014-10-30,6.360000133514404,5.800000190734863,5.829999923706055,6.110000133514404,30527270.0,6.110000133514404
2014-10-31,6.119999885559082,5.980000019073486,6.099999904632568,6.079999923706055,15306638.0,6.079999923706055
2014-11-03,6.179999828338623,6.010000228881836,6.039999961853027,6.170000076293945,18463490.0,6.170000076293945
2014-11-04,6.210000038146973,6.079999923706055,6.139999866485596,6.139999866485596,14317884.0,6.139999866485596
2014-11-05,6.150000095367432,6.0,6.099999904632568,6.019999980926514,10425658.0,6.019999980926514
2014-11-06,6.170000076293945,6.0,6.0,6.139999866485596,16062254.0,6.139999866485596
2014-11-07,6.170000076293945,5.860000133514404,6.150000095367432,5.980000019073486,15928202.0,5.980000019073486
2014-11-10,6.110000133514404,5.96999979019165,6.019999980926514,6.070000171661377,11374528.0,6.070000171661377
2014-11-11,6.090000152587891,5.760000228881836,6.050000190734863,5.820000171661377,16939908.0,5.820000171661377
2014-11-12,5.920000076293945,5.78000020980835,5.800000190734863,5.920000076293945,8507141.0,5.920000076293945
2014-11-13,6.039999961853027,5.730000019073486,5.920000076293945,5.900000095367432,14294624.0,5.900000095367432
2014-11-14,5.920000076293945,5.78000020980835,5.869999885559082,5.820000171661377,7797290.0,5.820000171661377
2014-11-17,5.949999809265137,5.840000152587891,5.909999847412109,5.869999885559082,7961544.0,5.869999885559082
2014-11-18,6.03000020980835,5.829999923706055,5.860000133514404,5.960000038146973,9337350.0,5.960000038146973
2014-11-19,6.079999923706055,5.920000076293945,5.96999979019165,5.980000019073486,9776585.0,5.980000019073486
2014-11-20,5.980000019073486,5.849999904632568,5.980000019073486,5.889999866485596,8502512.0,5.889999866485596
2014-11-21,5.96999979019165,5.860000133514404,5.889999866485596,5.920000076293945,8054466.0,5.920000076293945
2014-11-24,6.070000171661377,5.920000076293945,5.980000019073486,6.039999961853027,17104436.0,6.039999961853027
2014-11-25,6.420000076293945,6.019999980926514,6.039999961853027,6.349999904632568,43676986.0,6.349999904632568
2014-11-26,6.329999923706055,6.179999828338623,6.320000171661377,6.25,27012285.0,6.25
2014-11-27,6.300000190734863,6.159999847412109,6.25,6.300000190734863,21407759.0,6.300000190734863
2014-11-28,6.420000076293945,6.130000114440918,6.360000133514404,6.230000019073486,25017553.0,6.230000019073486
2014-12-01,6.230000019073486,6.079999923706055,6.150000095367432,6.139999866485596,16953851.0,6.139999866485596
2014-12-02,6.329999923706055,6.179999828338623,6.25,6.230000019073486,20058206.0,6.230000019073486
2014-12-03,6.630000114440918,6.170000076293945,6.199999809265137,6.539999961853027,55622115.0,6.539999961853027
2014-12-04,6.650000095367432,6.400000095367432,6.53000020980835,6.610000133514404,44907459.0,6.610000133514404
2014-12-05,6.610000133514404,6.110000133514404,6.610000133514404,6.260000228881836,38061256.0,6.260000228881836
2014-12-08,6.429999828338623,6.130000114440918,6.159999847412109,6.349999904632568,25857538.0,6.349999904632568
2014-12-09,6.559999942779541,6.179999828338623,6.329999923706055,6.199999809265137,43805897.0,6.199999809265137
2014-12-10,6.489999771118164,6.21999979019165,6.309999942779541,6.440000057220459,27391816.0,6.440000057220459
2014-12-11,6.550000190734863,6.349999904632568,6.420000076293945,6.519999980926514,31419871.0,6.519999980926514
2014-12-12,6.599999904632568,6.440000057220459,6.539999961853027,6.519999980926514,24091644.0,6.519999980926514
2014-12-15,6.550000190734863,6.360000133514404,6.489999771118164,6.539999961853027,23443825.0,6.539999961853027
2014-12-16,6.550000190734863,6.449999809265137,6.480000019073486,6.53000020980835,21192601.0,6.53000020980835
2014-12-17,6.570000171661377,6.340000152587891,6.550000190734863,6.400000095367432,21705325.0,6.400000095367432
2014-12-18,6.46999979019165,6.309999942779541,6.409999847412109,6.309999942779541,16316241.0,6.309999942779541
2014-12-19,6.389999866485596,6.139999866485596,6.300000190734863,6.309999942779541,23978604.0,6.309999942779541
2014-12-22,6.550000190734863,6.260000228881836,6.320000171661377,6.480000019073486,34940895.0,6.480000019073486
2014-12-23,6.389999866485596,6.119999885559082,6.389999866485596,6.159999847412109,19711449.0,6.159999847412109
2014-12-24,6.28000020980835,6.119999885559082,6.139999866485596,6.25,10616889.0,6.25
2014-12-25,6.309999942779541,6.199999809265137,6.230000019073486,6.289999961853027,9983434.0,6.289999961853027
2014-12-26,6.480000019073486,6.300000190734863,6.300000190734863,6.440000057220459,18615332.0,6.440000057220459
2014-12-29,6.559999942779541,6.380000114440918,6.5,6.400000095367432,20762998.0,6.400000095367432
2014-12-30,6.409999847412109,6.199999809265137,6.400000095367432,6.239999771118164,14963254.0,6.239999771118164
2014-12-31,6.599999904632568,6.269999980926514,6.329999923706055,6.329999923706055,44290172.0,6.329999923706055
2015-01-05,6.75,6.300000190734863,6.349999904632568,6.650000095367432,57373396.0,6.650000095367432
2015-01-06,6.71999979019165,6.449999809265137,6.630000114440918,6.579999923706055,31241477.0,6.579999923706055
2015-01-07,7.139999866485596,6.590000152587891,6.639999866485596,6.820000171661377,68743111.0,6.820000171661377
2015-01-08,6.929999828338623,6.53000020980835,6.699999809265137,6.71999979019165,41961449.0,6.71999979019165
2015-01-09,6.809999942779541,6.590000152587891,6.679999828338623,6.619999885559082,25455882.0,6.619999885559082
2015-01-12,6.860000133514404,6.570000171661377,6.670000076293945,6.820000171661377,41355450.0,6.820000171661377
2015-01-13,6.940000057220459,6.679999828338623,6.820000171661377,6.78000020980835,34559397.0,6.78000020980835
2015-01-14,6.71999979019165,6.5,6.71999979019165,6.570000171661377,23260433.0,6.570000171661377
2015-01-15,6.690000057220459,6.46999979019165,6.570000171661377,6.690000057220459,16790572.0,6.690000057220459
2015-01-16,7.130000114440918,6.75,6.900000095367432,6.789999961853027,39560106.0,6.789999961853027
2015-01-19,7.0,6.46999979019165,6.610000133514404,6.5,40796859.0,6.5
2015-01-20,6.670000076293945,6.429999828338623,6.5,6.659999847412109,21771121.0,6.659999847412109
2015-01-21,6.929999828338623,6.699999809265137,6.78000020980835,6.909999847412109,42180482.0,6.909999847412109
2015-01-22,7.46999979019165,6.78000020980835,6.840000152587891,7.230000019073486,85215417.0,7.230000019073486
2015-01-23,7.320000171661377,7.050000190734863,7.300000190734863,7.099999904632568,43956095.0,7.099999904632568
2015-01-26,7.25,7.070000171661377,7.130000114440918,7.210000038146973,28135615.0,7.210000038146973
2015-01-27,7.159999847412109,6.960000038146973,7.119999885559082,7.079999923706055,31344166.0,7.079999923706055
2015-01-28,7.179999828338623,7.03000020980835,7.070000171661377,7.090000152587891,18575039.0,7.090000152587891
2015-01-29,6.960000038146973,6.800000190734863,6.949999809265137,6.849999904632568,24779285.0,6.849999904632568
2015-01-30,6.840000152587891,6.670000076293945,6.75,6.679999828338623,18632868.0,6.679999828338623
2015-02-02,6.840000152587891,6.619999885559082,6.699999809265137,6.769999980926514,14678843.0,6.769999980926514
2015-02-03,6.860000133514404,6.690000057220459,6.800000190734863,6.820000171661377,12702991.0,6.820000171661377
2015-02-04,6.820000171661377,6.679999828338623,6.78000020980835,6.699999809265137,12666801.0,6.699999809265137
2015-02-05,6.829999923706055,6.570000171661377,6.789999961853027,6.599999904632568,12316473.0,6.599999904632568
2015-02-06,6.590000152587891,6.340000152587891,6.539999961853027,6.369999885559082,15606632.0,6.369999885559082
2015-02-09,6.320000171661377,6.170000076293945,6.269999980926514,6.239999771118164,12073068.0,6.239999771118164
2015-02-10,6.429999828338623,6.210000038146973,6.210000038146973,6.380000114440918,9296613.0,6.380000114440918
2015-02-11,6.429999828338623,6.349999904632568,6.349999904632568,6.420000076293945,6321656.0,6.420000076293945
2015-02-12,6.409999847412109,6.300000190734863,6.369999885559082,6.369999885559082,7481123.0,6.369999885559082
2015-02-13,6.519999980926514,6.380000114440918,6.380000114440918,6.440000057220459,10234699.0,6.440000057220459
2015-02-16,6.570000171661377,6.420000076293945,6.449999809265137,6.53000020980835,8451774.0,6.53000020980835
2015-02-17,6.599999904632568,6.510000228881836,6.550000190734863,6.550000190734863,9702121.0,6.550000190734863
2015-02-25,6.539999961853027,6.449999809265137,6.539999961853027,6.489999771118164,8361053.0,6.489999771118164
2015-02-26,6.599999904632568,6.440000057220459,6.489999771118164,6.599999904632568,11816400.0,6.599999904632568
2015-02-27,6.690000057220459,6.559999942779541,6.599999904632568,6.659999847412109,14252452.0,6.659999847412109
2015-03-02,6.769999980926514,6.679999828338623,6.690000057220459,6.769999980926514,16727638.0,6.769999980926514
2015-03-03,6.75,6.610000133514404,6.75,6.639999866485596,20949094.0,6.639999866485596
2015-03-04,6.710000038146973,6.610000133514404,6.630000114440918,6.690000057220459,12042248.0,6.690000057220459
2015-03-05,6.690000057220459,6.599999904632568,6.679999828338623,6.659999847412109,14489447.0,6.659999847412109
2015-03-06,6.800000190734863,6.550000190734863,6.659999847412109,6.710000038146973,26721745.0,6.710000038146973
2015-03-09,6.679999828338623,6.519999980926514,6.610000133514404,6.659999847412109,18774927.0,6.659999847412109
2015-03-10,6.829999923706055,6.619999885559082,6.630000114440918,6.769999980926514,28756319.0,6.769999980926514
2015-03-11,6.900000095367432,6.710000038146973,6.75,6.900000095367432,30511697.0,6.900000095367432
2015-03-12,6.929999828338623,6.820000171661377,6.900000095367432,6.860000133514404,19569164.0,6.860000133514404
2015-03-13,6.900000095367432,6.800000190734863,6.880000114440918,6.849999904632568,18110805.0,6.849999904632568
2015-03-16,7.039999961853027,6.829999923706055,6.860000133514404,7.0,36158294.0,7.0
2015-03-17,7.090000152587891,6.960000038146973,7.010000228881836,7.050000190734863,34634789.0,7.050000190734863
2015-03-18,7.329999923706055,7.019999980926514,7.050000190734863,7.28000020980835,49739873.0,7.28000020980835
2015-03-19,8.010000228881836,7.409999847412109,7.460000038146973,7.699999809265137,109235071.0,7.699999809265137
2015-03-20,7.730000019073486,7.510000228881836,7.619999885559082,7.630000114440918,45855852.0,7.630000114440918
2015-03-23,7.840000152587891,7.489999771118164,7.53000020980835,7.829999923706055,46917242.0,7.829999923706055
2015-03-24,8.149999618530273,7.659999847412109,7.829999923706055,8.0,82606948.0,8.0
2015-03-25,7.989999771118164,7.659999847412109,7.900000095367432,7.75,43603571.0,7.75
2015-03-26,8.149999618530273,7.630000114440918,7.699999809265137,8.130000114440918,60276040.0,8.130000114440918
2015-03-27,8.3100004196167,8.0,8.130000114440918,8.069999694824219,57244258.0,8.069999694824219
2015-03-30,8.15999984741211,8.010000228881836,8.039999961853027,8.050000190734863,34543234.0,8.050000190734863
2015-03-31,8.0600004196167,7.840000152587891,8.029999732971191,7.900000095367432,39822898.0,7.900000095367432
2015-04-01,8.039999961853027,7.900000095367432,7.949999809265137,8.0,25076911.0,8.0
2015-04-02,8.1899995803833,8.0,8.09000015258789,8.170000076293945,35921374.0,8.170000076293945
2015-04-03,8.180000305175781,8.029999732971191,8.119999885559082,8.130000114440918,28026591.0,8.130000114440918
2015-04-07,8.880000114440918,8.199999809265137,8.300000190734863,8.5600004196167,82752013.0,8.5600004196167
2015-04-08,8.479999542236328,8.020000457763672,8.420000076293945,8.359999656677246,39678056.0,8.359999656677246
2015-04-09,8.369999885559082,7.809999942779541,8.34000015258789,8.109999656677246,41046795.0,8.109999656677246
2015-04-10,8.239999771118164,7.880000114440918,8.039999961853027,8.210000038146973,31680395.0,8.210000038146973
2015-04-13,8.539999961853027,8.229999542236328,8.229999542236328,8.489999771118164,42434308.0,8.489999771118164
2015-04-14,9.229999542236328,8.329999923706055,8.5,8.880000114440918,80587396.0,8.880000114440918
2015-04-15,9.470000267028809,8.579999923706055,8.789999961853027,8.600000381469727,72163135.0,8.600000381469727
2015-04-16,9.100000381469727,8.449999809265137,8.579999923706055,8.899999618530273,54106827.0,8.899999618530273
2015-04-17,9.180000305175781,8.84000015258789,8.989999771118164,8.899999618530273,52016315.0,8.899999618530273
2015-04-20,9.09000015258789,8.569999694824219,8.880000114440918,8.739999771118164,52314346.0,8.739999771118164
2015-04-21,8.880000114440918,8.569999694824219,8.609999656677246,8.869999885559082,34858686.0,8.869999885559082
2015-04-22,9.119999885559082,8.869999885559082,8.869999885559082,9.039999961853027,47582740.0,9.039999961853027
2015-04-23,9.279999732971191,8.859999656677246,8.979999542236328,9.170000076293945,61375726.0,9.170000076293945
2015-04-24,9.130000114440918,8.899999618530273,9.0,9.020000457763672,39003212.0,9.020000457763672
2015-04-27,9.279999732971191,8.979999542236328,9.039999961853027,9.239999771118164,56158935.0,9.239999771118164
2015-04-28,9.449999809265137,8.949999809265137,9.350000381469727,9.069999694824219,44281705.0,9.069999694824219
2015-04-29,9.979999542236328,8.90999984741211,8.90999984741211,9.979999542236328,116236335.0,9.979999542236328
2015-04-30,10.0,9.380000114440918,10.0,9.420000076293945,86808858.0,9.420000076293945
2015-05-04,9.350000381469727,9.010000228881836,9.210000038146973,9.210000038146973,40308934.0,9.210000038146973
2015-05-05,9.319999694824219,8.6899995803833,9.220000267028809,8.779999732971191,40152130.0,8.779999732971191
2015-05-06,8.949999809265137,8.300000190734863,8.800000190734863,8.489999771118164,33923920.0,8.489999771118164
2015-05-07,8.59000015258789,8.25,8.479999542236328,8.329999923706055,27170530.0,8.329999923706055
2015-05-08,8.619999885559082,8.329999923706055,8.420000076293945,8.609999656677246,22869554.0,8.609999656677246
2015-05-11,8.970000267028809,8.640000343322754,8.649999618530273,8.930000305175781,31472801.0,8.930000305175781
2015-05-12,9.0600004196167,8.8100004196167,8.920000076293945,9.039999961853027,29245250.0,9.039999961853027
2015-05-13,9.470000267028809,8.989999771118164,9.0600004196167,9.199999809265137,43258161.0,9.199999809265137
2015-05-14,9.529999732971191,9.119999885559082,9.449999809265137,9.319999694824219,35000486.0,9.319999694824219
2015-05-15,9.380000114440918,9.100000381469727,9.319999694824219,9.1899995803833,26587901.0,9.1899995803833
2015-05-18,9.520000457763672,9.029999732971191,9.130000114440918,9.420000076293945,32753469.0,9.420000076293945
2015-05-19,9.65999984741211,9.3100004196167,9.369999885559082,9.600000381469727,39551438.0,9.600000381469727
2015-05-20,9.850000381469727,9.470000267028809,9.539999961853027,9.579999923706055,42579807.0,9.579999923706055
2015-05-21,10.199999809265137,9.5,9.600000381469727,10.130000114440918,58813216.0,10.130000114440918
2015-05-22,10.5600004196167,9.989999771118164,10.119999885559082,10.430000305175781,56642798.0,10.430000305175781
2015-05-25,10.680000305175781,10.300000190734863,10.5,10.5,48531945.0,10.5
2015-05-26,11.550000190734863,10.880000114440918,11.550000190734863,11.039999961853027,107871911.0,11.039999961853027
2015-05-27,12.079999923706055,10.710000038146973,10.899999618530273,11.9399995803833,87353251.0,11.9399995803833
2015-05-28,12.170000076293945,10.75,11.649999618530273,10.8100004196167,67599286.0,10.8100004196167
2015-05-29,11.079999923706055,10.010000228881836,10.800000190734863,10.680000305175781,48668354.0,10.680000305175781
2015-06-01,11.300000190734863,10.529999732971191,10.600000381469727,11.279999732971191,42996787.0,11.279999732971191
2015-06-02,11.989999771118164,11.149999618530273,11.289999961853027,11.630000114440918,59935852.0,11.630000114440918
2015-06-03,11.949999809265137,11.300000190734863,11.949999809265137,11.529999732971191,41125954.0,11.529999732971191
2015-06-04,11.949999809265137,10.510000228881836,11.489999771118164,11.739999771118164,47435527.0,11.739999771118164
2015-06-05,12.369999885559082,11.65999984741211,11.850000381469727,12.09000015258789,63245377.0,12.09000015258789
2015-06-08,12.420000076293945,11.850000381469727,11.979999542236328,12.350000381469727,55231323.0,12.350000381469727
2015-06-09,12.199999809265137,11.720000267028809,12.0,12.0,42475906.0,12.0
2015-06-10,12.390000343322754,11.6899995803833,11.920000076293945,12.1899995803833,40363118.0,12.1899995803833
2015-06-11,13.40999984741211,11.989999771118164,12.199999809265137,13.210000038146973,84292019.0,13.210000038146973
2015-06-12,13.770000457763672,12.869999885559082,13.020000457763672,13.210000038146973,57331982.0,13.210000038146973
2015-06-15,13.800000190734863,13.020000457763672,13.199999809265137,13.329999923706055,47848824.0,13.329999923706055
2015-06-16,13.65999984741211,12.800000190734863,13.180000305175781,12.880000114440918,43074569.0,12.880000114440918
2015-06-17,13.069999694824219,11.8100004196167,12.699999809265137,12.989999771118164,41194952.0,12.989999771118164
2015-06-18,13.199999809265137,12.09000015258789,12.729999542236328,12.239999771118164,33562528.0,12.239999771118164
2015-06-19,12.380000114440918,11.020000457763672,11.829999923706055,11.029999732971191,40862056.0,11.029999732971191
2015-06-23,11.319999694824219,10.010000228881836,10.979999542236328,11.239999771118164,31503225.0,11.239999771118164
2015-06-24,11.539999961853027,11.020000457763672,11.350000381469727,11.510000228881836,27756467.0,11.510000228881836
2015-06-25,11.75,10.90999984741211,11.5,11.1899995803833,30089591.0,11.1899995803833
2015-06-26,11.09000015258789,10.069999694824219,10.800000190734863,10.069999694824219,28961256.0,10.069999694824219
2015-06-29,10.399999618530273,9.0600004196167,10.350000381469727,9.0600004196167,39622890.0,9.0600004196167
2015-06-30,9.970000267028809,8.149999618530273,9.0,9.84000015258789,51470248.0,9.84000015258789
2015-07-01,9.960000038146973,8.859999656677246,9.489999771118164,8.859999656677246,36202855.0,8.859999656677246
2015-07-02,9.050000190734863,7.96999979019165,9.050000190734863,7.96999979019165,38387867.0,7.96999979019165
2015-07-03,7.78000020980835,7.170000076293945,7.690000057220459,7.170000076293945,42897393.0,7.170000076293945
2015-07-06,7.860000133514404,6.449999809265137,7.860000133514404,6.480000019073486,64287778.0,6.480000019073486
2015-07-07,6.25,5.829999923706055,6.159999847412109,5.829999923706055,16647391.0,5.829999923706055
2015-07-08,5.25,5.25,5.25,5.25,5797300.0,5.25
2015-07-09,5.78000020980835,4.730000019073486,4.730000019073486,5.78000020980835,65694557.0,5.78000020980835
2015-07-10,6.360000133514404,5.889999866485596,6.0,6.360000133514404,36721981.0,6.360000133514404
2015-07-13,7.0,6.5,6.75,7.0,78313497.0,7.0
2015-07-14,7.590000152587891,6.809999942779541,7.0,7.210000038146973,82728460.0,7.210000038146973
2015-07-15,7.070000171661377,6.489999771118164,6.849999904632568,6.489999771118164,42407028.0,6.489999771118164
2015-07-16,6.860000133514404,5.900000095367432,5.929999828338623,6.559999942779541,40124867.0,6.559999942779541
2015-07-17,7.179999828338623,6.489999771118164,6.570000171661377,7.019999980926514,42631467.0,7.019999980926514
2015-07-20,7.289999961853027,6.809999942779541,7.03000020980835,7.070000171661377,47045110.0,7.070000171661377
2015-07-21,7.400000095367432,6.809999942779541,6.920000076293945,7.28000020980835,47876302.0,7.28000020980835
2015-07-22,7.269999980926514,6.920000076293945,7.179999828338623,7.139999866485596,39247306.0,7.139999866485596
2015-07-23,7.710000038146973,7.110000133514404,7.139999866485596,7.570000171661377,59100997.0,7.570000171661377
2015-07-24,7.730000019073486,7.21999979019165,7.449999809265137,7.309999942779541,59605339.0,7.309999942779541
2015-07-27,7.429999828338623,6.579999923706055,7.110000133514404,6.579999923706055,44106427.0,6.579999923706055
2015-07-28,6.760000228881836,5.980000019073486,6.170000076293945,6.559999942779541,46744453.0,6.559999942779541
2015-07-29,6.96999979019165,6.199999809265137,6.690000057220459,6.929999828338623,40128679.0,6.929999828338623
2015-07-30,7.070000171661377,6.539999961853027,6.769999980926514,6.590000152587891,32822981.0,6.590000152587891
2015-07-31,6.769999980926514,6.349999904632568,6.480000019073486,6.53000020980835,20754918.0,6.53000020980835
2015-08-03,6.599999904632568,6.010000228881836,6.429999828338623,6.25,19574329.0,6.25
2015-08-04,6.670000076293945,6.260000228881836,6.269999980926514,6.639999866485596,24775958.0,6.639999866485596
2015-08-05,7.139999866485596,6.539999961853027,6.599999904632568,6.880000114440918,45027421.0,6.880000114440918
2015-08-06,6.920000076293945,6.599999904632568,6.699999809265137,6.809999942779541,21093754.0,6.809999942779541
2015-08-07,7.079999923706055,6.829999923706055,6.860000133514404,7.0,27527265.0,7.0
2015-08-10,7.400000095367432,6.980000019073486,7.019999980926514,7.329999923706055,36317687.0,7.329999923706055
2015-08-11,8.0600004196167,7.260000228881836,7.329999923706055,7.860000133514404,87000540.0,7.860000133514404
2015-08-12,8.289999961853027,7.550000190734863,7.800000190734863,7.880000114440918,88866091.0,7.880000114440918
2015-08-13,8.109999656677246,7.599999904632568,7.760000228881836,8.09000015258789,61470901.0,8.09000015258789
2015-08-14,8.130000114440918,7.880000114440918,7.980000019073486,7.909999847412109,45178974.0,7.909999847412109
2015-08-17,8.149999618530273,7.769999980926514,7.900000095367432,8.100000381469727,40333455.0,8.100000381469727
2015-08-18,8.1899995803833,7.289999961853027,8.109999656677246,7.289999961853027,48163456.0,7.289999961853027
2015-08-19,7.46999979019165,6.599999904632568,7.0,7.380000114440918,40626392.0,7.380000114440918
2015-08-20,7.75,7.25,7.300000190734863,7.28000020980835,44678506.0,7.28000020980835
2015-08-21,7.539999961853027,6.860000133514404,7.449999809265137,6.880000114440918,38758502.0,6.880000114440918
2015-08-24,6.880000114440918,6.190000057220459,6.449999809265137,6.190000057220459,52034327.0,6.190000057220459
2015-08-25,6.010000228881836,5.570000171661377,5.570000171661377,5.570000171661377,33933551.0,5.570000171661377
2015-08-26,5.760000228881836,5.070000171661377,5.599999904632568,5.090000152587891,43686216.0,5.090000152587891
2015-08-27,5.440000057220459,5.019999980926514,5.210000038146973,5.429999828338623,28729885.0,5.429999828338623
2015-08-28,5.840000152587891,5.46999979019165,5.510000228881836,5.829999923706055,33998842.0,5.829999923706055
2015-08-31,5.880000114440918,5.539999961853027,5.880000114440918,5.570000171661377,25638548.0,5.570000171661377
2015-09-01,5.739999771118164,5.28000020980835,5.599999904632568,5.380000114440918,27421860.0,5.380000114440918
2015-09-02,5.5,5.0,5.150000095367432,5.079999923706055,23908985.0,5.079999923706055
2015-09-07,5.409999847412109,5.119999885559082,5.199999809265137,5.230000019073486,19052131.0,5.230000019073486
2015-09-08,5.599999904632568,5.119999885559082,5.119999885559082,5.539999961853027,17076910.0,5.539999961853027
2015-09-09,5.78000020980835,5.510000228881836,5.559999942779541,5.739999771118164,29009443.0,5.739999771118164
2015-09-10,5.739999771118164,5.460000038146973,5.610000133514404,5.510000228881836,17449281.0,5.510000228881836
2015-09-11,5.690000057220459,5.510000228881836,5.550000190734863,5.619999885559082,13479911.0,5.619999885559082
2015-09-14,5.699999809265137,5.059999942779541,5.650000095367432,5.099999904632568,26703002.0,5.099999904632568
2015-09-15,5.150000095367432,4.739999771118164,5.0,4.820000171661377,18379471.0,4.820000171661377
2015-09-16,5.300000190734863,4.829999923706055,4.900000095367432,5.28000020980835,18726664.0,5.28000020980835
2015-09-17,5.550000190734863,5.159999847412109,5.300000190734863,5.25,23984545.0,5.25
2015-09-18,5.400000095367432,5.130000114440918,5.349999904632568,5.289999961853027,16059217.0,5.289999961853027
2015-09-21,5.46999979019165,5.190000057220459,5.210000038146973,5.449999809265137,17443718.0,5.449999809265137
2015-09-22,5.590000152587891,5.369999885559082,5.449999809265137,5.489999771118164,20469548.0,5.489999771118164
2015-09-23,5.440000057220459,5.269999980926514,5.369999885559082,5.329999923706055,15623471.0,5.329999923706055
2015-09-24,5.650000095367432,5.340000152587891,5.340000152587891,5.599999904632568,22690633.0,5.599999904632568
2015-09-25,5.739999771118164,5.329999923706055,5.650000095367432,5.389999866485596,21903206.0,5.389999866485596
2015-09-28,5.460000038146973,5.230000019073486,5.349999904632568,5.440000057220459,11000722.0,5.440000057220459
2015-09-29,5.340000152587891,5.210000038146973,5.309999942779541,5.230000019073486,10111803.0,5.230000019073486
2015-09-30,5.329999923706055,5.230000019073486,5.28000020980835,5.269999980926514,7228979.0,5.269999980926514
2015-10-08,5.590000152587891,5.400000095367432,5.5,5.53000020980835,19748464.0,5.53000020980835
2015-10-09,5.739999771118164,5.46999979019165,5.489999771118164,5.670000076293945,24620837.0,5.670000076293945
2015-10-12,6.099999904632568,5.670000076293945,5.699999809265137,6.039999961853027,36306077.0,6.039999961853027
2015-10-13,6.019999980926514,5.869999885559082,5.940000057220459,6.010000228881836,24798947.0,6.010000228881836
2015-10-14,6.610000133514404,6.0,6.019999980926514,6.429999828338623,77183447.0,6.429999828338623
2015-10-15,6.690000057220459,6.28000020980835,6.329999923706055,6.599999904632568,43723359.0,6.599999904632568
2015-10-16,6.639999866485596,6.369999885559082,6.599999904632568,6.53000020980835,36633170.0,6.53000020980835
2015-10-19,6.539999961853027,6.360000133514404,6.53000020980835,6.460000038146973,24911646.0,6.460000038146973
2015-10-20,6.489999771118164,6.340000152587891,6.440000057220459,6.480000019073486,27771793.0,6.480000019073486
2015-10-21,6.650000095367432,5.829999923706055,6.480000019073486,5.829999923706055,47439781.0,5.829999923706055
2015-10-22,6.059999942779541,5.809999942779541,5.880000114440918,6.050000190734863,25600890.0,6.050000190734863
2015-10-23,6.260000228881836,6.019999980926514,6.059999942779541,6.25,25585781.0,6.25
2015-10-26,6.409999847412109,6.199999809265137,6.300000190734863,6.320000171661377,26905935.0,6.320000171661377
2015-10-27,6.449999809265137,5.960000038146973,6.28000020980835,6.400000095367432,28629736.0,6.400000095367432
2015-10-28,6.559999942779541,6.300000190734863,6.389999866485596,6.389999866485596,34401234.0,6.389999866485596
2015-10-29,6.460000038146973,6.269999980926514,6.369999885559082,6.400000095367432,21203044.0,6.400000095367432
2015-10-30,6.409999847412109,6.159999847412109,6.329999923706055,6.289999961853027,18820840.0,6.289999961853027
2015-11-02,6.360000133514404,6.079999923706055,6.139999866485596,6.139999866485596,12937255.0,6.139999866485596
2015-11-03,6.25,6.099999904632568,6.130000114440918,6.170000076293945,9938755.0,6.170000076293945
2015-11-04,6.460000038146973,6.159999847412109,6.159999847412109,6.449999809265137,29165076.0,6.449999809265137
2015-11-05,6.659999847412109,6.400000095367432,6.449999809265137,6.610000133514404,44259541.0,6.610000133514404
2015-11-06,6.699999809265137,6.53000020980835,6.570000171661377,6.699999809265137,33272881.0,6.699999809265137
2015-11-09,6.739999771118164,6.159999847412109,6.599999904632568,6.679999828338623,31387201.0,6.679999828338623
2015-11-10,7.0,6.480000019073486,6.619999885559082,6.900000095367432,53354637.0,6.900000095367432
2015-11-11,6.929999828338623,6.730000019073486,6.800000190734863,6.849999904632568,31549785.0,6.849999904632568
2015-11-12,7.050000190734863,6.789999961853027,6.849999904632568,6.96999979019165,39353743.0,6.96999979019165
2015-11-13,6.920000076293945,6.639999866485596,6.900000095367432,6.659999847412109,30943281.0,6.659999847412109
2015-11-16,6.960000038146973,6.619999885559082,6.619999885559082,6.909999847412109,30470817.0,6.909999847412109
2015-11-17,7.159999847412109,6.840000152587891,6.849999904632568,6.989999771118164,43804239.0,6.989999771118164
2015-11-18,7.369999885559082,6.849999904632568,6.949999809265137,7.179999828338623,47518523.0,7.179999828338623
2015-11-19,7.409999847412109,7.139999866485596,7.21999979019165,7.25,36704111.0,7.25
2015-11-20,7.659999847412109,7.21999979019165,7.230000019073486,7.619999885559082,53412183.0,7.619999885559082
2015-11-23,7.619999885559082,7.28000020980835,7.599999904632568,7.340000152587891,34781208.0,7.340000152587891
2015-11-24,7.550000190734863,7.139999866485596,7.349999904632568,7.539999961853027,28111967.0,7.539999961853027
2015-11-25,7.699999809265137,7.5,7.610000133514404,7.550000190734863,32274711.0,7.550000190734863
2015-11-26,7.599999904632568,7.380000114440918,7.550000190734863,7.460000038146973,27704320.0,7.460000038146973
2015-11-27,7.449999809265137,6.710000038146973,7.449999809265137,6.800000190734863,34028608.0,6.800000190734863
2015-11-30,6.800000190734863,6.800000190734863,6.800000190734863,6.800000190734863,0.0,6.800000190734863
2015-12-01,6.460000038146973,6.460000038146973,6.460000038146973,6.460000038146973,1499900.0,6.460000038146973
2015-12-02,6.460000038146973,6.139999866485596,6.139999866485596,6.139999866485596,66088451.0,6.139999866485596
2015-12-03,6.340000152587891,6.139999866485596,6.170000076293945,6.289999961853027,26824585.0,6.289999961853027
2015-12-04,6.599999904632568,6.260000228881836,6.269999980926514,6.599999904632568,39556047.0,6.599999904632568
2015-12-07,6.920000076293945,6.590000152587891,6.679999828338623,6.760000228881836,25020543.0,6.760000228881836
2015-12-08,6.75,6.420000076293945,6.710000038146973,6.46999979019165,24584409.0,6.46999979019165
2015-12-09,6.559999942779541,6.389999866485596,6.429999828338623,6.510000228881836,16425729.0,6.510000228881836
2015-12-10,6.639999866485596,6.46999979019165,6.489999771118164,6.539999961853027,11695216.0,6.539999961853027
2015-12-11,6.829999923706055,6.46999979019165,6.5,6.699999809265137,18719574.0,6.699999809265137
2015-12-14,6.949999809265137,6.630000114440918,6.650000095367432,6.849999904632568,16431369.0,6.849999904632568
2015-12-15,6.929999828338623,6.730000019073486,6.829999923706055,6.869999885559082,14661763.0,6.869999885559082
2015-12-16,7.03000020980835,6.820000171661377,6.869999885559082,6.929999828338623,13325035.0,6.929999828338623
2015-12-17,7.190000057220459,6.909999847412109,6.949999809265137,7.110000133514404,15505465.0,7.110000133514404
2015-12-18,7.179999828338623,7.0,7.090000152587891,7.090000152587891,13929924.0,7.090000152587891
2015-12-21,7.110000133514404,6.989999771118164,7.090000152587891,7.059999942779541,12581225.0,7.059999942779541
2015-12-22,7.340000152587891,7.090000152587891,7.090000152587891,7.28000020980835,12648693.0,7.28000020980835
2015-12-23,7.300000190734863,7.059999942779541,7.28000020980835,7.070000171661377,12568369.0,7.070000171661377
2015-12-24,7.25,7.010000228881836,7.070000171661377,7.139999866485596,11924761.0,7.139999866485596
2015-12-25,7.300000190734863,7.170000076293945,7.25,7.28000020980835,9832594.0,7.28000020980835
2015-12-28,7.300000190734863,6.920000076293945,7.230000019073486,6.920000076293945,21770062.0,6.920000076293945
2015-12-29,6.96999979019165,6.710000038146973,6.889999866485596,6.940000057220459,13454215.0,6.940000057220459
2015-12-30,7.179999828338623,6.909999847412109,6.940000057220459,7.099999904632568,11666600.0,7.099999904632568
2015-12-31,7.139999866485596,6.849999904632568,7.090000152587891,6.900000095367432,9881525.0,6.900000095367432
2016-01-04,6.920000076293945,6.559999942779541,6.909999847412109,6.559999942779541,11981601.0,6.559999942779541
2016-01-05,6.440000057220459,6.230000019073486,6.230000019073486,6.25,15249862.0,6.25
2016-01-06,6.409999847412109,6.159999847412109,6.269999980926514,6.400000095367432,12043645.0,6.400000095367432
2016-01-07,6.369999885559082,6.079999923706055,6.300000190734863,6.079999923706055,3610601.0,6.079999923706055
2016-01-08,6.099999904632568,5.78000020980835,5.880000114440918,5.909999847412109,20016840.0,5.909999847412109
2016-01-11,5.880000114440918,5.610000133514404,5.829999923706055,5.610000133514404,13623659.0,5.610000133514404
2016-01-12,5.5,5.329999923706055,5.340000152587891,5.329999923706055,17598930.0,5.329999923706055
2016-01-13,5.380000114440918,5.059999942779541,5.340000152587891,5.059999942779541,13516804.0,5.059999942779541
2016-01-14,5.119999885559082,4.820000171661377,4.829999923706055,5.090000152587891,15173259.0,5.090000152587891
2016-01-15,5.239999771118164,4.849999904632568,5.010000228881836,4.929999828338623,14308022.0,4.929999828338623
2016-01-18,5.110000133514404,4.789999961853027,4.820000171661377,5.019999980926514,10111368.0,5.019999980926514
2016-01-19,5.25,4.980000019073486,4.980000019073486,5.230000019073486,11327146.0,5.230000019073486
2016-01-20,5.309999942779541,5.119999885559082,5.210000038146973,5.239999771118164,9253182.0,5.239999771118164
2016-01-21,5.320000171661377,5.099999904632568,5.159999847412109,5.139999866485596,8662819.0,5.139999866485596
2016-01-22,5.199999809265137,4.96999979019165,5.159999847412109,5.150000095367432,8158810.0,5.150000095367432
2016-01-25,5.289999961853027,5.150000095367432,5.170000076293945,5.28000020980835,6669898.0,5.28000020980835
2016-01-26,5.409999847412109,5.019999980926514,5.25,5.019999980926514,13403077.0,5.019999980926514
2016-01-27,5.019999980926514,4.769999980926514,5.010000228881836,4.869999885559082,12067826.0,4.869999885559082
2016-01-28,4.980000019073486,4.699999809265137,4.860000133514404,4.710000038146973,7475501.0,4.710000038146973
2016-01-29,4.869999885559082,4.550000190734863,4.710000038146973,4.840000152587891,7445928.0,4.840000152587891
2016-02-01,4.929999828338623,4.710000038146973,4.809999942779541,4.789999961853027,8936993.0,4.789999961853027
2016-02-02,4.949999809265137,4.789999961853027,4.829999923706055,4.940000057220459,7389491.0,4.940000057220459
2016-02-03,5.070000171661377,4.829999923706055,4.909999847412109,5.059999942779541,7864842.0,5.059999942779541
2016-02-04,5.21999979019165,5.03000020980835,5.099999904632568,5.199999809265137,7288769.0,5.199999809265137
2016-02-05,5.460000038146973,5.230000019073486,5.300000190734863,5.269999980926514,11715773.0,5.269999980926514
2016-02-15,5.53000020980835,5.179999828338623,5.25,5.53000020980835,22563401.0,5.53000020980835
2016-02-16,5.650000095367432,5.360000133514404,5.429999828338623,5.550000190734863,19651888.0,5.550000190734863
2016-02-17,5.639999866485596,5.449999809265137,5.460000038146973,5.570000171661377,12747001.0,5.570000171661377
2016-02-18,5.670000076293945,5.510000228881836,5.590000152587891,5.510000228881836,10685903.0,5.510000228881836
2016-02-19,5.78000020980835,5.460000038146973,5.550000190734863,5.760000228881836,14041708.0,5.760000228881836
2016-02-22,5.980000019073486,5.739999771118164,5.769999980926514,5.820000171661377,14853673.0,5.820000171661377
2016-02-23,5.889999866485596,5.71999979019165,5.840000152587891,5.860000133514404,11455308.0,5.860000133514404
2016-02-24,5.980000019073486,5.75,5.829999923706055,5.940000057220459,12668927.0,5.940000057220459
2016-02-25,6.050000190734863,5.639999866485596,5.860000133514404,5.639999866485596,17456811.0,5.639999866485596
2016-02-26,5.610000133514404,5.360000133514404,5.53000020980835,5.409999847412109,15013444.0,5.409999847412109
2016-02-29,5.449999809265137,5.139999866485596,5.449999809265137,5.139999866485596,10132428.0,5.139999866485596
2016-03-01,5.260000228881836,5.0,5.090000152587891,5.239999771118164,11969782.0,5.239999771118164
2016-03-02,5.5,5.130000114440918,5.179999828338623,5.5,15389411.0,5.5
2016-03-03,5.690000057220459,5.480000019073486,5.489999771118164,5.650000095367432,13017177.0,5.650000095367432
2016-03-04,5.880000114440918,5.5,5.789999961853027,5.590000152587891,16024931.0,5.590000152587891
2016-03-07,5.869999885559082,5.650000095367432,5.679999828338623,5.860000133514404,21508851.0,5.860000133514404
2016-03-08,6.039999961853027,5.699999809265137,5.840000152587891,5.949999809265137,21050444.0,5.949999809265137
2016-03-09,5.849999904632568,5.659999847412109,5.730000019073486,5.710000038146973,12709343.0,5.710000038146973
2016-03-10,5.829999923706055,5.619999885559082,5.659999847412109,5.679999828338623,13993576.0,5.679999828338623
2016-03-11,5.960000038146973,5.78000020980835,5.960000038146973,5.820000171661377,30529446.0,5.820000171661377
2016-03-14,5.949999809265137,5.659999847412109,5.699999809265137,5.860000133514404,21633448.0,5.860000133514404
2016-03-15,5.849999904632568,5.670000076293945,5.769999980926514,5.679999828338623,14095383.0,5.679999828338623
2016-03-16,5.860000133514404,5.690000057220459,5.769999980926514,5.78000020980835,11205469.0,5.78000020980835
2016-03-17,5.889999866485596,5.75,5.829999923706055,5.869999885559082,13483129.0,5.869999885559082
2016-03-18,6.039999961853027,5.860000133514404,5.900000095367432,6.010000228881836,17583999.0,6.010000228881836
2016-03-21,6.190000057220459,6.050000190734863,6.179999828338623,6.099999904632568,15013265.0,6.099999904632568
2016-03-22,6.409999847412109,5.96999979019165,6.019999980926514,6.360000133514404,23441042.0,6.360000133514404
2016-03-23,6.420000076293945,6.239999771118164,6.309999942779541,6.349999904632568,13125820.0,6.349999904632568
2016-03-24,6.420000076293945,6.210000038146973,6.25,6.28000020980835,12729837.0,6.28000020980835
2016-03-25,6.539999961853027,6.239999771118164,6.239999771118164,6.420000076293945,12752550.0,6.420000076293945
2016-03-28,6.599999904632568,6.400000095367432,6.5,6.489999771118164,12380442.0,6.489999771118164
2016-03-29,6.590000152587891,6.380000114440918,6.449999809265137,6.480000019073486,13927580.0,6.480000019073486
2016-03-30,6.739999771118164,6.480000019073486,6.550000190734863,6.699999809265137,12708839.0,6.699999809265137
2016-03-31,6.730000019073486,6.610000133514404,6.639999866485596,6.659999847412109,10511475.0,6.659999847412109
2016-04-01,6.690000057220459,6.429999828338623,6.690000057220459,6.610000133514404,12195082.0,6.610000133514404
2016-04-05,6.610000133514404,6.610000133514404,6.610000133514404,6.610000133514404,0.0,6.610000133514404
2016-04-06,6.610000133514404,6.610000133514404,6.610000133514404,6.610000133514404,0.0,6.610000133514404
2016-04-07,7.269999980926514,7.269999980926514,7.269999980926514,7.269999980926514,3990001.0,7.269999980926514
2016-04-08,7.550000190734863,6.900000095367432,7.400000095367432,7.050000190734863,68217687.0,7.050000190734863
2016-04-11,7.159999847412109,6.860000133514404,6.989999771118164,6.980000019073486,36395103.0,6.980000019073486
2016-04-12,7.340000152587891,6.940000057220459,7.050000190734863,7.059999942779541,37157674.0,7.059999942779541
2016-04-13,7.210000038146973,7.0,7.0,7.039999961853027,43019322.0,7.039999961853027
2016-04-14,7.050000190734863,6.900000095367432,7.019999980926514,6.960000038146973,21803426.0,6.960000038146973
2016-04-15,7.03000020980835,6.860000133514404,6.960000038146973,6.900000095367432,22053148.0,6.900000095367432
2016-04-18,6.900000095367432,6.670000076293945,6.900000095367432,6.71999979019165,20209147.0,6.71999979019165
2016-04-19,6.840000152587891,6.690000057220459,6.75,6.769999980926514,13426523.0,6.769999980926514
2016-04-20,6.889999866485596,6.179999828338623,6.869999885559082,6.400000095367432,29183676.0,6.400000095367432
2016-04-21,6.599999904632568,6.28000020980835,6.320000171661377,6.489999771118164,25578307.0,6.489999771118164
2016-04-22,6.409999847412109,6.199999809265137,6.349999904632568,6.360000133514404,14540882.0,6.360000133514404
2016-04-25,6.320000171661377,6.079999923706055,6.179999828338623,6.309999942779541,14073351.0,6.309999942779541
2016-04-26,6.369999885559082,6.210000038146973,6.309999942779541,6.300000190734863,12241268.0,6.300000190734863
2016-04-27,6.519999980926514,6.260000228881836,6.320000171661377,6.449999809265137,24361274.0,6.449999809265137
2016-04-28,6.400000095367432,6.170000076293945,6.369999885559082,6.239999771118164,18286012.0,6.239999771118164
2016-04-29,6.429999828338623,6.28000020980835,6.289999961853027,6.320000171661377,15987060.0,6.320000171661377
2016-05-03,6.639999866485596,6.320000171661377,6.409999847412109,6.579999923706055,23951285.0,6.579999923706055
2016-05-04,6.590000152587891,6.449999809265137,6.519999980926514,6.539999961853027,16563334.0,6.539999961853027
2016-05-05,6.619999885559082,6.440000057220459,6.489999771118164,6.579999923706055,15606119.0,6.579999923706055
2016-05-06,6.599999904632568,6.0,6.590000152587891,6.139999866485596,26416833.0,6.139999866485596
2016-05-09,6.110000133514404,5.630000114440918,6.099999904632568,5.670000076293945,18082270.0,5.670000076293945
2016-05-10,5.71999979019165,5.599999904632568,5.599999904632568,5.630000114440918,11970099.0,5.630000114440918
2016-05-11,5.75,5.559999942779541,5.710000038146973,5.670000076293945,10612563.0,5.670000076293945
2016-05-12,5.590000152587891,5.400000095367432,5.590000152587891,5.460000038146973,14057183.0,5.460000038146973
2016-05-13,5.559999942779541,5.400000095367432,5.400000095367432,5.539999961853027,11733443.0,5.539999961853027
2016-05-16,5.829999923706055,5.480000019073486,5.489999771118164,5.800000190734863,16432123.0,5.800000190734863
2016-05-17,5.789999961853027,5.650000095367432,5.75,5.670000076293945,13146310.0,5.670000076293945
2016-05-18,5.670000076293945,5.400000095367432,5.590000152587891,5.5,9991323.0,5.5
2016-05-19,5.619999885559082,5.429999828338623,5.440000057220459,5.550000190734863,8352497.0,5.550000190734863
2016-05-20,5.599999904632568,5.440000057220459,5.519999980926514,5.590000152587891,7031665.0,5.590000152587891
2016-05-23,5.71999979019165,5.53000020980835,5.579999923706055,5.670000076293945,9802138.0,5.670000076293945
2016-05-24,5.670000076293945,5.5,5.670000076293945,5.550000190734863,7299030.0,5.550000190734863
2016-05-25,5.610000133514404,5.460000038146973,5.559999942779541,5.5,6015263.0,5.5
2016-05-26,5.550000190734863,5.300000190734863,5.5,5.46999979019165,9614522.0,5.46999979019165
2016-05-27,5.579999923706055,5.400000095367432,5.440000057220459,5.5,7662392.0,5.5
2016-05-30,5.519999980926514,5.360000133514404,5.440000057220459,5.480000019073486,5258083.0,5.480000019073486
2016-05-31,5.690000057220459,5.480000019073486,5.5,5.679999828338623,12614615.0,5.679999828338623
2016-06-01,5.889999866485596,5.659999847412109,5.659999847412109,5.789999961853027,15970971.0,5.789999961853027
2016-06-02,5.809999942779541,5.699999809265137,5.769999980926514,5.78000020980835,9419009.0,5.78000020980835
2016-06-03,6.059999942779541,5.5,5.800000190734863,5.900000095367432,19557466.0,5.900000095367432
2016-06-06,6.139999866485596,5.909999847412109,6.050000190734863,5.949999809265137,18156439.0,5.949999809265137
2016-06-07,5.960000038146973,5.809999942779541,5.900000095367432,5.840000152587891,11196616.0,5.840000152587891
2016-06-08,5.960000038146973,5.800000190734863,5.849999904632568,5.920000076293945,10345824.0,5.920000076293945
2016-06-13,6.230000019073486,5.900000095367432,5.920000076293945,6.039999961853027,37918036.0,6.039999961853027
2016-06-14,6.0,5.699999809265137,5.960000038146973,5.789999961853027,25768826.0,5.789999961853027
2016-06-15,6.050000190734863,5.650000095367432,5.650000095367432,6.019999980926514,21687095.0,6.019999980926514
2016-06-16,6.599999904632568,5.949999809265137,6.039999961853027,6.460000038146973,47922336.0,6.460000038146973
2016-06-17,6.440000057220459,6.199999809265137,6.239999771118164,6.28000020980835,31823015.0,6.28000020980835
2016-06-20,6.28000020980835,6.03000020980835,6.28000020980835,6.139999866485596,15646503.0,6.139999866485596
2016-06-21,6.28000020980835,6.039999961853027,6.159999847412109,6.090000152587891,18105080.0,6.090000152587891
2016-06-22,6.099999904632568,5.909999847412109,6.019999980926514,6.099999904632568,12860359.0,6.099999904632568
2016-06-23,6.150000095367432,5.96999979019165,6.03000020980835,6.070000171661377,12778817.0,6.070000171661377
2016-06-24,6.559999942779541,6.050000190734863,6.159999847412109,6.440000057220459,65906121.0,6.440000057220459
2016-06-27,6.420000076293945,6.25,6.389999866485596,6.320000171661377,33144244.0,6.320000171661377
2016-06-28,6.489999771118164,6.289999961853027,6.329999923706055,6.380000114440918,29163894.0,6.380000114440918
2016-06-29,6.429999828338623,6.28000020980835,6.28000020980835,6.320000171661377,20067649.0,6.320000171661377
2016-06-30,6.349999904632568,6.159999847412109,6.320000171661377,6.230000019073486,17370302.0,6.230000019073486
2016-07-01,6.46999979019165,6.239999771118164,6.239999771118164,6.349999904632568,31912930.0,6.349999904632568
2016-07-04,6.75,6.369999885559082,6.46999979019165,6.539999961853027,43039697.0,6.539999961853027
2016-07-05,6.849999904632568,6.429999828338623,6.590000152587891,6.800000190734863,47237252.0,6.800000190734863
2016-07-06,7.340000152587891,6.829999923706055,6.829999923706055,7.019999980926514,79169175.0,7.019999980926514
2016-07-07,7.71999979019165,6.909999847412109,7.039999961853027,7.429999828338623,108018010.0,7.429999828338623
2016-07-08,7.559999942779541,7.150000095367432,7.199999809265137,7.159999847412109,58038061.0,7.159999847412109
2016-07-11,7.789999961853027,7.269999980926514,7.289999961853027,7.380000114440918,85540056.0,7.380000114440918
2016-07-12,7.340000152587891,7.079999923706055,7.199999809265137,7.289999961853027,47134576.0,7.289999961853027
2016-07-13,7.300000190734863,7.019999980926514,7.079999923706055,7.289999961853027,38469600.0,7.289999961853027
2016-07-14,7.380000114440918,7.090000152587891,7.300000190734863,7.119999885559082,29852266.0,7.119999885559082
2016-07-15,7.239999771118164,6.929999828338623,7.070000171661377,7.139999866485596,29575402.0,7.139999866485596
2016-07-18,7.320000171661377,7.0,7.119999885559082,7.150000095367432,29545830.0,7.150000095367432
2016-07-19,7.190000057220459,7.019999980926514,7.070000171661377,7.150000095367432,20261293.0,7.150000095367432
2016-07-20,7.179999828338623,6.949999809265137,7.159999847412109,6.960000038146973,24450041.0,6.960000038146973
2016-07-21,6.960000038146973,6.829999923706055,6.860000133514404,6.940000057220459,19484748.0,6.940000057220459
2016-07-22,7.079999923706055,6.849999904632568,7.079999923706055,6.929999828338623,15299941.0,6.929999828338623
2016-07-25,6.900000095367432,6.78000020980835,6.849999904632568,6.889999866485596,14994717.0,6.889999866485596
2016-07-26,7.070000171661377,6.880000114440918,6.889999866485596,7.03000020980835,18695674.0,7.03000020980835
2016-07-27,7.019999980926514,6.329999923706055,6.989999771118164,6.650000095367432,33878263.0,6.650000095367432
2016-07-28,6.75,6.53000020980835,6.75,6.650000095367432,17814919.0,6.650000095367432
2016-07-29,6.650000095367432,6.440000057220459,6.630000114440918,6.46999979019165,14006326.0,6.46999979019165
2016-08-01,6.670000076293945,6.440000057220459,6.539999961853027,6.460000038146973,16239096.0,6.460000038146973
2016-08-02,6.559999942779541,6.420000076293945,6.480000019073486,6.550000190734863,10090680.0,6.550000190734863
2016-08-03,6.739999771118164,6.599999904632568,6.630000114440918,6.730000019073486,18543087.0,6.730000019073486
2016-08-04,6.71999979019165,6.590000152587891,6.650000095367432,6.659999847412109,11649099.0,6.659999847412109
2016-08-05,6.760000228881836,6.630000114440918,6.659999847412109,6.730000019073486,12500334.0,6.730000019073486
2016-08-08,6.730000019073486,6.480000019073486,6.570000171661377,6.690000057220459,13681609.0,6.690000057220459
2016-08-09,6.769999980926514,6.610000133514404,6.610000133514404,6.710000038146973,10666157.0,6.710000038146973
2016-08-10,6.900000095367432,6.71999979019165,6.75,6.860000133514404,20286775.0,6.860000133514404
2016-08-11,6.829999923706055,6.659999847412109,6.800000190734863,6.679999828338623,14169352.0,6.679999828338623
2016-08-12,6.710000038146973,6.579999923706055,6.599999904632568,6.690000057220459,9070400.0,6.690000057220459
2016-08-15,6.789999961853027,6.539999961853027,6.599999904632568,6.78000020980835,16210489.0,6.78000020980835
2016-08-16,6.980000019073486,6.71999979019165,6.739999771118164,6.920000076293945,23099558.0,6.920000076293945
2016-08-17,6.960000038146973,6.820000171661377,6.860000133514404,6.880000114440918,13686081.0,6.880000114440918
2016-08-18,6.929999828338623,6.800000190734863,6.880000114440918,6.849999904632568,13259437.0,6.849999904632568
2016-08-19,6.889999866485596,6.739999771118164,6.829999923706055,6.869999885559082,12769781.0,6.869999885559082
2016-08-22,6.849999904632568,6.710000038146973,6.809999942779541,6.71999979019165,8898062.0,6.71999979019165
2016-08-23,6.730000019073486,6.599999904632568,6.659999847412109,6.699999809265137,12799534.0,6.699999809265137
2016-08-24,6.730000019073486,6.610000133514404,6.699999809265137,6.659999847412109,7823217.0,6.659999847412109
2016-08-25,6.599999904632568,6.429999828338623,6.599999904632568,6.510000228881836,10188557.0,6.510000228881836
2016-08-26,6.570000171661377,6.349999904632568,6.510000228881836,6.449999809265137,10130641.0,6.449999809265137
2016-08-29,6.53000020980835,6.389999866485596,6.429999828338623,6.480000019073486,7398248.0,6.480000019073486
2016-08-30,6.519999980926514,6.46999979019165,6.519999980926514,6.489999771118164,4868110.0,6.489999771118164
2016-08-31,6.519999980926514,6.429999828338623,6.460000038146973,6.489999771118164,5824831.0,6.489999771118164
2016-09-01,6.550000190734863,6.440000057220459,6.46999979019165,6.449999809265137,7994770.0,6.449999809265137
2016-09-02,6.519999980926514,6.349999904632568,6.440000057220459,6.389999866485596,10120593.0,6.389999866485596
2016-09-05,6.510000228881836,6.400000095367432,6.449999809265137,6.489999771118164,9859361.0,6.489999771118164
2016-09-06,6.519999980926514,6.369999885559082,6.46999979019165,6.510000228881836,7831658.0,6.510000228881836
2016-09-07,6.599999904632568,6.519999980926514,6.579999923706055,6.550000190734863,11939146.0,6.550000190734863
2016-09-08,6.579999923706055,6.480000019073486,6.53000020980835,6.539999961853027,11146255.0,6.539999961853027
2016-09-09,6.539999961853027,6.429999828338623,6.510000228881836,6.480000019073486,8760801.0,6.480000019073486
2016-09-12,6.380000114440918,6.130000114440918,6.369999885559082,6.150000095367432,15237413.0,6.150000095367432
2016-09-13,6.230000019073486,6.150000095367432,6.210000038146973,6.21999979019165,6675129.0,6.21999979019165
2016-09-14,6.289999961853027,6.150000095367432,6.170000076293945,6.239999771118164,7220388.0,6.239999771118164
2016-09-19,6.420000076293945,6.199999809265137,6.21999979019165,6.369999885559082,8240971.0,6.369999885559082
2016-09-20,6.409999847412109,6.329999923706055,6.369999885559082,6.380000114440918,5491524.0,6.380000114440918
2016-09-21,6.5,6.340000152587891,6.360000133514404,6.46999979019165,9540067.0,6.46999979019165
2016-09-22,6.53000020980835,6.440000057220459,6.519999980926514,6.480000019073486,7331616.0,6.480000019073486
2016-09-23,6.5,6.389999866485596,6.460000038146973,6.440000057220459,6048927.0,6.440000057220459
2016-09-26,6.460000038146973,6.260000228881836,6.429999828338623,6.260000228881836,5925206.0,6.260000228881836
2016-09-27,6.380000114440918,6.269999980926514,6.269999980926514,6.380000114440918,4954005.0,6.380000114440918
2016-09-28,6.480000019073486,6.309999942779541,6.329999923706055,6.46999979019165,8407243.0,6.46999979019165
2016-09-29,6.550000190734863,6.440000057220459,6.460000038146973,6.489999771118164,8957080.0,6.489999771118164
2016-09-30,6.639999866485596,6.489999771118164,6.489999771118164,6.599999904632568,11036601.0,6.599999904632568
2016-10-10,6.650000095367432,6.46999979019165,6.510000228881836,6.610000133514404,14009160.0,6.610000133514404
2016-10-11,6.679999828338623,6.570000171661377,6.590000152587891,6.659999847412109,12085391.0,6.659999847412109
2016-10-12,6.710000038146973,6.610000133514404,6.619999885559082,6.679999828338623,9748613.0,6.679999828338623
2016-10-13,6.880000114440918,6.659999847412109,6.690000057220459,6.769999980926514,18371358.0,6.769999980926514
2016-10-14,6.809999942779541,6.599999904632568,6.809999942779541,6.679999828338623,12857370.0,6.679999828338623
2016-10-17,6.880000114440918,6.579999923706055,6.699999809265137,6.809999942779541,17692923.0,6.809999942779541
2016-10-18,6.840000152587891,6.690000057220459,6.789999961853027,6.78000020980835,15600616.0,6.78000020980835
2016-10-19,6.829999923706055,6.670000076293945,6.800000190734863,6.75,11265590.0,6.75
2016-10-20,6.840000152587891,6.710000038146973,6.739999771118164,6.78000020980835,13370315.0,6.78000020980835
2016-10-21,6.78000020980835,6.630000114440918,6.71999979019165,6.769999980926514,12156845.0,6.769999980926514
2016-10-24,6.849999904632568,6.730000019073486,6.78000020980835,6.840000152587891,13713764.0,6.840000152587891
2016-10-25,7.059999942779541,6.840000152587891,6.860000133514404,6.949999809265137,21411490.0,6.949999809265137
2016-10-26,7.090000152587891,6.909999847412109,6.940000057220459,6.989999771118164,15222373.0,6.989999771118164
2016-10-27,7.039999961853027,6.889999866485596,6.989999771118164,6.949999809265137,11196306.0,6.949999809265137
2016-10-28,6.960000038146973,6.829999923706055,6.909999847412109,6.849999904632568,10024484.0,6.849999904632568
2016-10-31,7.03000020980835,6.840000152587891,6.860000133514404,6.989999771118164,16199682.0,6.989999771118164
2016-11-01,7.050000190734863,6.900000095367432,6.980000019073486,7.039999961853027,15885058.0,7.039999961853027
2016-11-02,7.300000190734863,7.03000020980835,7.070000171661377,7.190000057220459,35240238.0,7.190000057220459
2016-11-03,7.230000019073486,7.090000152587891,7.199999809265137,7.150000095367432,19218488.0,7.150000095367432
2016-11-04,7.150000095367432,7.019999980926514,7.090000152587891,7.110000133514404,15271325.0,7.110000133514404
2016-11-07,7.139999866485596,7.03000020980835,7.139999866485596,7.099999904632568,12137174.0,7.099999904632568
2016-11-08,7.119999885559082,7.03000020980835,7.050000190734863,7.070000171661377,14144899.0,7.070000171661377
2016-11-09,7.599999904632568,7.0,7.059999942779541,7.420000076293945,56115799.0,7.420000076293945
2016-11-10,7.369999885559082,7.130000114440918,7.159999847412109,7.269999980926514,32783838.0,7.269999980926514
2016-11-11,7.369999885559082,7.159999847412109,7.210000038146973,7.289999961853027,24628392.0,7.289999961853027
2016-11-14,7.260000228881836,7.110000133514404,7.150000095367432,7.179999828338623,16413683.0,7.179999828338623
2016-11-15,7.480000019073486,7.159999847412109,7.199999809265137,7.360000133514404,23965864.0,7.360000133514404
2016-11-16,7.5,7.269999980926514,7.360000133514404,7.309999942779541,19188397.0,7.309999942779541
2016-11-17,7.46999979019165,7.25,7.349999904632568,7.400000095367432,20140861.0,7.400000095367432
2016-11-18,7.389999866485596,7.260000228881836,7.360000133514404,7.289999961853027,13124833.0,7.289999961853027
2016-11-21,7.440000057220459,7.239999771118164,7.260000228881836,7.340000152587891,11785847.0,7.340000152587891
2016-11-22,7.409999847412109,7.300000190734863,7.340000152587891,7.389999866485596,13172084.0,7.389999866485596
2016-11-23,7.389999866485596,7.21999979019165,7.389999866485596,7.260000228881836,22422228.0,7.260000228881836
2016-11-24,7.230000019073486,7.0,7.199999809265137,7.090000152587891,20122662.0,7.090000152587891
2016-11-25,7.059999942779541,6.800000190734863,7.019999980926514,7.0,18315934.0,7.0
2016-11-28,7.130000114440918,7.0,7.010000228881836,7.090000152587891,15178188.0,7.090000152587891
2016-11-29,7.119999885559082,6.949999809265137,7.070000171661377,7.010000228881836,15981023.0,7.010000228881836
2016-11-30,7.090000152587891,6.960000038146973,7.0,7.090000152587891,11636946.0,7.090000152587891
2016-12-01,7.21999979019165,7.019999980926514,7.059999942779541,7.190000057220459,23436744.0,7.190000057220459
2016-12-02,7.320000171661377,7.150000095367432,7.170000076293945,7.179999828338623,15885352.0,7.179999828338623
2016-12-05,7.190000057220459,7.0,7.099999904632568,7.079999923706055,12140023.0,7.079999923706055
2016-12-06,7.119999885559082,7.039999961853027,7.079999923706055,7.079999923706055,5829823.0,7.079999923706055
2016-12-07,7.139999866485596,7.050000190734863,7.079999923706055,7.110000133514404,7968654.0,7.110000133514404
2016-12-08,7.210000038146973,7.0,7.119999885559082,7.190000057220459,14770454.0,7.190000057220459
2016-12-09,7.230000019073486,7.099999904632568,7.159999847412109,7.179999828338623,10403658.0,7.179999828338623
2016-12-12,7.159999847412109,6.659999847412109,7.150000095367432,6.71999979019165,20265764.0,6.71999979019165
2016-12-13,6.860000133514404,6.599999904632568,6.739999771118164,6.849999904632568,11906114.0,6.849999904632568
2016-12-14,6.960000038146973,6.78000020980835,6.829999923706055,6.920000076293945,18402450.0,6.920000076293945
2016-12-15,6.889999866485596,6.710000038146973,6.789999961853027,6.820000171661377,18341314.0,6.820000171661377
2016-12-16,6.949999809265137,6.75,6.800000190734863,6.920000076293945,12996821.0,6.920000076293945
2016-12-19,7.039999961853027,6.869999885559082,6.909999847412109,6.980000019073486,14518319.0,6.980000019073486
2016-12-20,7.360000133514404,7.0,7.050000190734863,7.179999828338623,32373469.0,7.179999828338623
2016-12-21,7.46999979019165,7.099999904632568,7.099999904632568,7.400000095367432,35360708.0,7.400000095367432
2016-12-22,7.400000095367432,7.230000019073486,7.349999904632568,7.340000152587891,21060140.0,7.340000152587891
2016-12-23,7.440000057220459,7.090000152587891,7.340000152587891,7.170000076293945,26414434.0,7.170000076293945
2016-12-26,7.210000038146973,6.989999771118164,7.099999904632568,7.190000057220459,15862939.0,7.190000057220459
2016-12-27,7.260000228881836,7.099999904632568,7.159999847412109,7.199999809265137,13812444.0,7.199999809265137
2016-12-28,7.559999942779541,7.170000076293945,7.199999809265137,7.420000076293945,43347710.0,7.420000076293945
2016-12-29,7.46999979019165,7.309999942779541,7.349999904632568,7.349999904632568,18152769.0,7.349999904632568
2016-12-30,7.78000020980835,7.389999866485596,7.400000095367432,7.570000171661377,36269581.0,7.570000171661377
2017-01-03,7.710000038146973,7.489999771118164,7.519999980926514,7.630000114440918,21695448.0,7.630000114440918
2017-01-04,7.619999885559082,7.429999828338623,7.599999904632568,7.590000152587891,20531686.0,7.590000152587891
2017-01-05,8.260000228881836,7.510000228881836,7.610000133514404,8.0,53975617.0,8.0
2017-01-06,7.949999809265137,7.75,7.920000076293945,7.809999942779541,30132424.0,7.809999942779541
2017-01-09,7.900000095367432,7.619999885559082,7.760000228881836,7.829999923706055,24424962.0,7.829999923706055
2017-01-10,8.029999732971191,7.730000019073486,7.800000190734863,7.739999771118164,26843018.0,7.739999771118164
2017-01-11,7.739999771118164,7.489999771118164,7.71999979019165,7.5,23191560.0,7.5
2017-01-12,7.610000133514404,7.449999809265137,7.480000019073486,7.519999980926514,15051792.0,7.519999980926514
2017-01-13,7.590000152587891,7.0,7.46999979019165,7.139999866485596,24794127.0,7.139999866485596
2017-01-16,7.079999923706055,6.429999828338623,7.0,6.849999904632568,25867087.0,6.849999904632568
2017-01-17,6.889999866485596,6.630000114440918,6.760000228881836,6.849999904632568,15384413.0,6.849999904632568
2017-01-18,6.960000038146973,6.829999923706055,6.869999885559082,6.860000133514404,10622499.0,6.860000133514404
2017-01-19,6.869999885559082,6.699999809265137,6.78000020980835,6.820000171661377,11279938.0,6.820000171661377
2017-01-20,6.949999809265137,6.78000020980835,6.820000171661377,6.900000095367432,9497263.0,6.900000095367432
2017-01-23,7.03000020980835,6.860000133514404,6.880000114440918,6.980000019073486,9740432.0,6.980000019073486
2017-01-24,7.019999980926514,6.909999847412109,6.989999771118164,6.940000057220459,6960503.0,6.940000057220459
2017-01-25,6.920000076293945,6.829999923706055,6.829999923706055,6.889999866485596,6358085.0,6.889999866485596
2017-01-26,7.0,6.880000114440918,6.880000114440918,6.989999771118164,7321255.0,6.989999771118164
2017-02-03,7.099999904632568,6.96999979019165,7.079999923706055,6.980000019073486,10555549.0,6.980000019073486
2017-02-06,7.119999885559082,6.980000019073486,7.0,7.079999923706055,9771301.0,7.079999923706055
2017-02-07,7.199999809265137,7.050000190734863,7.110000133514404,7.159999847412109,13960096.0,7.159999847412109
2017-02-08,7.130000114440918,6.989999771118164,7.119999885559082,7.119999885559082,16581599.0,7.119999885559082
2017-02-09,7.159999847412109,7.079999923706055,7.130000114440918,7.130000114440918,15414564.0,7.130000114440918
2017-02-10,7.400000095367432,7.070000171661377,7.090000152587891,7.25,26933454.0,7.25
2017-02-13,7.360000133514404,7.199999809265137,7.199999809265137,7.309999942779541,16946224.0,7.309999942779541
2017-02-14,7.309999942779541,7.110000133514404,7.300000190734863,7.21999979019165,17870327.0,7.21999979019165
2017-02-15,7.210000038146973,7.010000228881836,7.179999828338623,7.050000190734863,14723716.0,7.050000190734863
2017-02-16,7.170000076293945,7.039999961853027,7.059999942779541,7.119999885559082,12606169.0,7.119999885559082
2017-02-17,7.420000076293945,7.079999923706055,7.130000114440918,7.340000152587891,30160339.0,7.340000152587891
2017-02-20,7.400000095367432,7.21999979019165,7.320000171661377,7.320000171661377,20228497.0,7.320000171661377
2017-02-21,7.5,7.28000020980835,7.320000171661377,7.480000019073486,26535198.0,7.480000019073486
2017-02-22,7.5,7.349999904632568,7.460000038146973,7.440000057220459,18736983.0,7.440000057220459
2017-02-23,7.519999980926514,7.300000190734863,7.420000076293945,7.429999828338623,19767891.0,7.429999828338623
2017-02-24,7.489999771118164,7.309999942779541,7.440000057220459,7.369999885559082,15709906.0,7.369999885559082
2017-02-27,7.460000038146973,7.28000020980835,7.409999847412109,7.309999942779541,14825663.0,7.309999942779541
2017-02-28,7.320000171661377,7.179999828338623,7.260000228881836,7.260000228881836,12712868.0,7.260000228881836
2017-03-01,7.309999942779541,7.199999809265137,7.239999771118164,7.260000228881836,10428283.0,7.260000228881836
2017-03-02,7.320000171661377,7.130000114440918,7.25,7.150000095367432,16623271.0,7.150000095367432
2017-03-03,7.110000133514404,6.980000019073486,7.070000171661377,7.010000228881836,16621894.0,7.010000228881836
2017-03-06,7.070000171661377,6.980000019073486,7.010000228881836,7.070000171661377,9233668.0,7.070000171661377
2017-03-07,7.079999923706055,7.0,7.050000190734863,7.039999961853027,7789701.0,7.039999961853027
2017-03-08,7.059999942779541,7.0,7.050000190734863,7.039999961853027,7184412.0,7.039999961853027
2017-03-09,7.03000020980835,6.900000095367432,7.0,6.949999809265137,9236404.0,6.949999809265137
2017-03-10,6.980000019073486,6.920000076293945,6.949999809265137,6.980000019073486,5511301.0,6.980000019073486
2017-03-13,7.050000190734863,6.900000095367432,6.960000038146973,7.050000190734863,7960011.0,7.050000190734863
2017-03-14,7.050000190734863,6.980000019073486,7.050000190734863,7.0,7376220.0,7.0
2017-03-15,7.059999942779541,6.960000038146973,6.980000019073486,7.03000020980835,6507424.0,7.03000020980835
2017-03-16,7.099999904632568,7.019999980926514,7.079999923706055,7.059999942779541,8898306.0,7.059999942779541
2017-03-17,7.099999904632568,6.989999771118164,7.059999942779541,7.0,10317225.0,7.0
2017-03-20,6.989999771118164,6.800000190734863,6.980000019073486,6.909999847412109,15316305.0,6.909999847412109
2017-03-21,6.909999847412109,6.860000133514404,6.880000114440918,6.900000095367432,6098933.0,6.900000095367432
2017-03-22,6.96999979019165,6.849999904632568,6.889999866485596,6.880000114440918,8373905.0,6.880000114440918
2017-03-23,6.940000057220459,6.829999923706055,6.860000133514404,6.909999847412109,7898418.0,6.909999847412109
2017-03-24,6.889999866485596,6.75,6.869999885559082,6.829999923706055,10622199.0,6.829999923706055
2017-03-27,6.900000095367432,6.78000020980835,6.809999942779541,6.900000095367432,10065810.0,6.900000095367432
2017-03-28,7.139999866485596,6.820000171661377,6.900000095367432,7.059999942779541,20110845.0,7.059999942779541
2017-03-29,7.090000152587891,6.949999809265137,7.070000171661377,6.980000019073486,11177105.0,6.980000019073486
2017-03-30,6.980000019073486,6.78000020980835,6.949999809265137,6.849999904632568,12788203.0,6.849999904632568
2017-03-31,7.010000228881836,6.800000190734863,6.800000190734863,6.840000152587891,13405933.0,6.840000152587891
2017-04-05,6.96999979019165,6.789999961853027,6.900000095367432,6.940000057220459,12308685.0,6.940000057220459
2017-04-06,7.039999961853027,6.869999885559082,6.900000095367432,6.96999979019165,10805110.0,6.96999979019165
2017-04-07,7.289999961853027,6.929999828338623,6.940000057220459,7.159999847412109,33006065.0,7.159999847412109
2017-04-10,7.159999847412109,7.0,7.070000171661377,7.019999980926514,19906778.0,7.019999980926514
2017-04-11,7.199999809265137,6.900000095367432,7.019999980926514,7.119999885559082,30408277.0,7.119999885559082
2017-04-12,7.190000057220459,6.900000095367432,7.159999847412109,6.940000057220459,20382330.0,6.940000057220459
2017-04-13,7.010000228881836,6.909999847412109,6.989999771118164,6.940000057220459,10422372.0,6.940000057220459
2017-04-14,7.099999904632568,6.909999847412109,6.949999809265137,7.010000228881836,20109198.0,7.010000228881836
2017-04-17,6.989999771118164,6.449999809265137,6.980000019073486,6.53000020980835,24094673.0,6.53000020980835
2017-04-18,6.570000171661377,6.210000038146973,6.489999771118164,6.269999980926514,16330417.0,6.269999980926514
2017-04-19,6.309999942779541,5.78000020980835,6.289999961853027,5.960000038146973,24851027.0,5.960000038146973
2017-04-20,5.960000038146973,5.699999809265137,5.889999866485596,5.78000020980835,15421781.0,5.78000020980835
2017-04-21,5.840000152587891,5.75,5.800000190734863,5.829999923706055,7378829.0,5.829999923706055
2017-04-24,5.820000171661377,5.480000019073486,5.820000171661377,5.519999980926514,11492405.0,5.519999980926514
2017-04-25,5.579999923706055,5.420000076293945,5.53000020980835,5.53000020980835,6520374.0,5.53000020980835
2017-04-26,5.579999923706055,5.5,5.53000020980835,5.570000171661377,6097751.0,5.570000171661377
2017-04-27,5.619999885559082,5.25,5.559999942779541,5.559999942779541,11812210.0,5.559999942779541
2017-04-28,5.670000076293945,5.429999828338623,5.550000190734863,5.630000114440918,9336502.0,5.630000114440918
2017-05-02,5.71999979019165,5.559999942779541,5.599999904632568,5.590000152587891,7658862.0,5.590000152587891
2017-05-03,5.619999885559082,5.489999771118164,5.590000152587891,5.510000228881836,7424511.0,5.510000228881836
2017-05-04,5.510000228881836,5.389999866485596,5.510000228881836,5.420000076293945,7326010.0,5.420000076293945
2017-05-05,5.389999866485596,5.28000020980835,5.380000114440918,5.300000190734863,6665505.0,5.300000190734863
2017-05-08,5.289999961853027,5.139999866485596,5.269999980926514,5.150000095367432,7402161.0,5.150000095367432
2017-05-09,5.25,5.130000114440918,5.159999847412109,5.239999771118164,6972063.0,5.239999771118164
2017-05-10,5.320000171661377,5.130000114440918,5.230000019073486,5.139999866485596,6745279.0,5.139999866485596
2017-05-11,5.130000114440918,4.769999980926514,5.130000114440918,4.989999771118164,12200982.0,4.989999771118164
2017-05-12,5.019999980926514,4.920000076293945,4.980000019073486,4.980000019073486,5398274.0,4.980000019073486
2017-05-15,5.050000190734863,4.949999809265137,4.989999771118164,5.019999980926514,5047577.0,5.019999980926514
2017-05-16,5.150000095367432,4.920000076293945,5.039999961853027,5.139999866485596,7540723.0,5.139999866485596
2017-05-17,5.210000038146973,5.099999904632568,5.130000114440918,5.170000076293945,5384720.0,5.170000076293945
2017-05-18,5.309999942779541,5.139999866485596,5.210000038146973,5.150000095367432,9948308.0,5.150000095367432
2017-05-19,5.139999866485596,5.059999942779541,5.090000152587891,5.110000133514404,5866204.0,5.110000133514404
2017-05-22,5.119999885559082,4.949999809265137,5.110000133514404,4.989999771118164,6235402.0,4.989999771118164
2017-05-23,5.090000152587891,4.920000076293945,4.989999771118164,4.940000057220459,9161032.0,4.940000057220459
2017-05-24,5.019999980926514,4.659999847412109,4.929999828338623,4.920000076293945,10642797.0,4.920000076293945
2017-05-25,5.03000020980835,4.849999904632568,4.900000095367432,5.0,6052097.0,5.0
2017-05-26,5.070000171661377,4.980000019073486,5.0,5.059999942779541,4898901.0,5.059999942779541
2017-05-31,5.099999904632568,5.050000190734863,5.079999923706055,5.070000171661377,4541296.0,5.070000171661377
2017-06-01,5.090000152587891,4.869999885559082,5.070000171661377,4.880000114440918,5775611.0,4.880000114440918
2017-06-02,4.980000019073486,4.829999923706055,4.880000114440918,4.96999979019165,4329421.0,4.96999979019165
2017-06-05,5.090000152587891,4.980000019073486,5.0,5.079999923706055,5349219.0,5.079999923706055
2017-06-06,5.119999885559082,5.019999980926514,5.070000171661377,5.110000133514404,3811126.0,5.110000133514404
2017-06-07,5.179999828338623,5.099999904632568,5.119999885559082,5.179999828338623,6034327.0,5.179999828338623
2017-06-08,5.170000076293945,5.099999904632568,5.170000076293945,5.110000133514404,4608744.0,5.110000133514404
2017-06-09,5.090000152587891,4.900000095367432,5.090000152587891,5.059999942779541,6201104.0,5.059999942779541
2017-06-12,5.059999942779541,4.960000038146973,5.0,4.96999979019165,3890603.0,4.96999979019165
2017-06-13,5.079999923706055,4.929999828338623,4.949999809265137,5.050000190734863,3919189.0,5.050000190734863
2017-06-14,5.079999923706055,5.019999980926514,5.019999980926514,5.070000171661377,3493911.0,5.070000171661377
2017-06-15,5.170000076293945,5.050000190734863,5.070000171661377,5.139999866485596,8063619.0,5.139999866485596
2017-06-16,5.130000114440918,5.010000228881836,5.130000114440918,5.110000133514404,4953620.0,5.110000133514404
2017-06-19,5.159999847412109,5.099999904632568,5.110000133514404,5.139999866485596,3928020.0,5.139999866485596
2017-06-20,5.190000057220459,5.110000133514404,5.130000114440918,5.150000095367432,5533621.0,5.150000095367432
2017-06-21,5.210000038146973,5.119999885559082,5.139999866485596,5.170000076293945,5441121.0,5.170000076293945
2017-06-22,5.28000020980835,5.139999866485596,5.170000076293945,5.139999866485596,11459533.0,5.139999866485596
2017-06-23,5.139999866485596,4.960000038146973,5.119999885559082,5.039999961853027,8682719.0,5.039999961853027
2017-06-26,5.099999904632568,5.019999980926514,5.039999961853027,5.090000152587891,4506180.0,5.090000152587891
2017-06-27,5.150000095367432,5.050000190734863,5.079999923706055,5.139999866485596,5562282.0,5.139999866485596
2017-06-28,5.230000019073486,5.079999923706055,5.119999885559082,5.170000076293945,9171050.0,5.170000076293945
2017-06-29,5.230000019073486,5.150000095367432,5.159999847412109,5.21999979019165,6008386.0,5.21999979019165
2017-06-30,5.349999904632568,5.179999828338623,5.210000038146973,5.349999904632568,12329089.0,5.349999904632568
2017-07-03,5.369999885559082,5.289999961853027,5.329999923706055,5.349999904632568,7788300.0,5.349999904632568
2017-07-04,5.639999866485596,5.309999942779541,5.320000171661377,5.510000228881836,23624368.0,5.510000228881836
2017-07-05,5.679999828338623,5.46999979019165,5.510000228881836,5.559999942779541,20103626.0,5.559999942779541
2017-07-06,5.619999885559082,5.449999809265137,5.539999961853027,5.579999923706055,10713671.0,5.579999923706055
2017-07-07,5.699999809265137,5.510000228881836,5.590000152587891,5.650000095367432,9678641.0,5.650000095367432
2017-07-10,5.820000171661377,5.590000152587891,5.650000095367432,5.78000020980835,20807350.0,5.78000020980835
2017-07-11,5.880000114440918,5.510000228881836,5.739999771118164,5.679999828338623,19746685.0,5.679999828338623
2017-07-12,5.670000076293945,5.400000095367432,5.579999923706055,5.650000095367432,14747500.0,5.650000095367432
2017-07-13,5.800000190734863,5.579999923706055,5.590000152587891,5.679999828338623,15691260.0,5.679999828338623
2017-07-14,5.71999979019165,5.5,5.639999866485596,5.550000190734863,6804211.0,5.550000190734863
2017-07-17,5.570000171661377,5.170000076293945,5.5,5.190000057220459,11759311.0,5.190000057220459
2017-07-18,5.28000020980835,5.079999923706055,5.159999847412109,5.260000228881836,10796489.0,5.260000228881836
2017-07-19,5.619999885559082,5.239999771118164,5.28000020980835,5.570000171661377,18148785.0,5.570000171661377
2017-07-20,5.619999885559082,5.489999771118164,5.5,5.550000190734863,18635572.0,5.550000190734863
2017-07-21,5.650000095367432,5.489999771118164,5.579999923706055,5.539999961853027,9356703.0,5.539999961853027
2017-07-24,5.980000019073486,5.699999809265137,5.699999809265137,5.789999961853027,32763667.0,5.789999961853027
2017-07-25,5.78000020980835,5.599999904632568,5.699999809265137,5.659999847412109,13826210.0,5.659999847412109
2017-07-26,5.690000057220459,5.559999942779541,5.650000095367432,5.590000152587891,9564143.0,5.590000152587891
2017-07-27,5.679999828338623,5.53000020980835,5.579999923706055,5.599999904632568,8364970.0,5.599999904632568
2017-07-28,5.610000133514404,5.510000228881836,5.610000133514404,5.590000152587891,7558492.0,5.590000152587891
2017-07-31,5.739999771118164,5.579999923706055,5.579999923706055,5.71999979019165,11025162.0,5.71999979019165
2017-08-01,5.71999979019165,5.539999961853027,5.71999979019165,5.670000076293945,10718064.0,5.670000076293945
2017-08-02,5.820000171661377,5.590000152587891,5.630000114440918,5.679999828338623,14731710.0,5.679999828338623
2017-08-03,5.71999979019165,5.579999923706055,5.639999866485596,5.710000038146973,10765758.0,5.710000038146973
2017-08-04,5.96999979019165,5.699999809265137,5.730000019073486,5.840000152587891,23772718.0,5.840000152587891
2017-08-07,5.829999923706055,5.670000076293945,5.809999942779541,5.800000190734863,14048421.0,5.800000190734863
2017-08-08,5.960000038146973,5.739999771118164,5.789999961853027,5.880000114440918,17942238.0,5.880000114440918
2017-08-09,5.960000038146973,5.809999942779541,5.849999904632568,5.940000057220459,14377244.0,5.940000057220459
2017-08-10,6.059999942779541,5.829999923706055,5.980000019073486,5.949999809265137,20540691.0,5.949999809265137
2017-08-11,6.159999847412109,5.699999809265137,6.019999980926514,5.760000228881836,29913682.0,5.760000228881836
2017-08-14,5.75,5.5,5.75,5.670000076293945,13837730.0,5.670000076293945
2017-08-15,5.650000095367432,5.579999923706055,5.639999866485596,5.610000133514404,8381468.0,5.610000133514404
2017-08-16,5.650000095367432,5.570000171661377,5.579999923706055,5.639999866485596,6635531.0,5.639999866485596
2017-08-17,5.739999771118164,5.599999904632568,5.599999904632568,5.690000057220459,7348511.0,5.690000057220459
2017-08-18,5.679999828338623,5.559999942779541,5.670000076293945,5.590000152587891,6978000.0,5.590000152587891
2017-08-21,5.650000095367432,5.570000171661377,5.590000152587891,5.630000114440918,5336101.0,5.630000114440918
2017-08-22,5.699999809265137,5.630000114440918,5.650000095367432,5.670000076293945,6786799.0,5.670000076293945
2017-08-23,5.670000076293945,5.519999980926514,5.670000076293945,5.550000190734863,6482610.0,5.550000190734863
2017-08-24,5.619999885559082,5.409999847412109,5.579999923706055,5.460000038146973,7121902.0,5.460000038146973
2017-08-25,5.550000190734863,5.420000076293945,5.460000038146973,5.53000020980835,5623001.0,5.53000020980835
2017-08-28,5.610000133514404,5.53000020980835,5.550000190734863,5.599999904632568,6872712.0,5.599999904632568
2017-08-29,5.690000057220459,5.559999942779541,5.670000076293945,5.559999942779541,6276811.0,5.559999942779541
2017-08-30,5.590000152587891,5.53000020980835,5.539999961853027,5.579999923706055,4441701.0,5.579999923706055
2017-08-31,5.570000171661377,5.480000019073486,5.570000171661377,5.550000190734863,6925302.0,5.550000190734863
2017-09-01,5.730000019073486,5.53000020980835,5.579999923706055,5.690000057220459,15018518.0,5.690000057220459
2017-09-04,5.880000114440918,5.71999979019165,5.730000019073486,5.869999885559082,18062152.0,5.869999885559082
2017-09-05,5.840000152587891,5.710000038146973,5.840000152587891,5.760000228881836,8475612.0,5.760000228881836
2017-09-06,5.849999904632568,5.75,5.800000190734863,5.78000020980835,9284806.0,5.78000020980835
2017-09-07,5.769999980926514,5.679999828338623,5.730000019073486,5.699999809265137,8451109.0,5.699999809265137
2017-09-08,5.880000114440918,5.739999771118164,5.75,5.840000152587891,15782816.0,5.840000152587891
2017-09-11,5.829999923706055,5.710000038146973,5.829999923706055,5.829999923706055,8502551.0,5.829999923706055
2017-09-12,5.920000076293945,5.760000228881836,5.78000020980835,5.860000133514404,15102601.0,5.860000133514404
2017-09-13,5.860000133514404,5.75,5.860000133514404,5.829999923706055,7674827.0,5.829999923706055
2017-09-14,5.840000152587891,5.699999809265137,5.809999942779541,5.730000019073486,10672427.0,5.730000019073486
2017-09-15,5.760000228881836,5.619999885559082,5.739999771118164,5.659999847412109,9018810.0,5.659999847412109
2017-09-18,6.039999961853027,5.619999885559082,5.639999866485596,5.989999771118164,28654330.0,5.989999771118164
2017-09-19,5.949999809265137,5.849999904632568,5.929999828338623,5.900000095367432,16598760.0,5.900000095367432
2017-09-20,6.0,5.840000152587891,5.889999866485596,5.949999809265137,12351112.0,5.949999809265137
2017-09-21,5.949999809265137,5.820000171661377,5.909999847412109,5.840000152587891,8579344.0,5.840000152587891
2017-09-22,5.949999809265137,5.710000038146973,5.809999942779541,5.829999923706055,11322180.0,5.829999923706055
2017-09-25,5.920000076293945,5.670000076293945,5.820000171661377,5.690000057220459,11266067.0,5.690000057220459
2017-09-26,5.760000228881836,5.639999866485596,5.690000057220459,5.71999979019165,5107101.0,5.71999979019165
2017-09-27,5.809999942779541,5.670000076293945,5.679999828338623,5.739999771118164,4142434.0,5.739999771118164
2017-09-28,5.800000190734863,5.590000152587891,5.769999980926514,5.610000133514404,5932954.0,5.610000133514404
2017-09-29,5.690000057220459,5.599999904632568,5.659999847412109,5.639999866485596,5338713.0,5.639999866485596
2017-10-09,5.75,5.670000076293945,5.670000076293945,5.710000038146973,5655248.0,5.710000038146973
2017-10-10,5.869999885559082,5.710000038146973,5.730000019073486,5.860000133514404,8148870.0,5.860000133514404
2017-10-11,5.960000038146973,5.820000171661377,5.849999904632568,5.820000171661377,10592689.0,5.820000171661377
2017-10-12,5.940000057220459,5.829999923706055,5.860000133514404,5.889999866485596,8558876.0,5.889999866485596
2017-10-13,5.929999828338623,5.849999904632568,5.929999828338623,5.889999866485596,7158227.0,5.889999866485596
2017-10-16,5.909999847412109,5.71999979019165,5.900000095367432,5.769999980926514,6839301.0,5.769999980926514
2017-10-17,5.789999961853027,5.71999979019165,5.75,5.769999980926514,3423132.0,5.769999980926514
2017-10-18,5.78000020980835,5.630000114440918,5.730000019073486,5.630000114440918,5474000.0,5.630000114440918
2017-10-19,5.659999847412109,5.369999885559082,5.630000114440918,5.489999771118164,7006353.0,5.489999771118164
2017-10-20,5.639999866485596,5.5,5.570000171661377,5.579999923706055,3764400.0,5.579999923706055
2017-10-23,5.619999885559082,5.570000171661377,5.579999923706055,5.610000133514404,2269902.0,5.610000133514404
2017-10-24,5.710000038146973,5.610000133514404,5.619999885559082,5.659999847412109,5084617.0,5.659999847412109
2017-10-25,5.739999771118164,5.590000152587891,5.650000095367432,5.679999828338623,2915200.0,5.679999828338623
2017-10-26,5.730000019073486,5.599999904632568,5.679999828338623,5.699999809265137,4444373.0,5.699999809265137
2017-10-27,5.739999771118164,5.610000133514404,5.679999828338623,5.630000114440918,3229642.0,5.630000114440918
2017-10-30,5.659999847412109,5.369999885559082,5.630000114440918,5.380000114440918,7346902.0,5.380000114440918
2017-10-31,5.5,5.300000190734863,5.420000076293945,5.360000133514404,5935858.0,5.360000133514404
2017-11-01,5.46999979019165,5.340000152587891,5.389999866485596,5.369999885559082,3648410.0,5.369999885559082
2017-11-02,5.380000114440918,5.159999847412109,5.380000114440918,5.190000057220459,7382000.0,5.190000057220459
2017-11-03,5.21999979019165,5.039999961853027,5.210000038146973,5.119999885559082,6823002.0,5.119999885559082
2017-11-06,5.119999885559082,5.119999885559082,5.119999885559082,5.119999885559082,0.0,5.119999885559082
2017-11-07,5.119999885559082,5.119999885559082,5.119999885559082,5.119999885559082,0.0,5.119999885559082
2017-11-08,5.119999885559082,5.119999885559082,5.119999885559082,5.119999885559082,0.0,5.119999885559082
2017-11-09,5.119999885559082,5.119999885559082,5.119999885559082,5.119999885559082,0.0,5.119999885559082
2017-11-10,5.119999885559082,5.119999885559082,5.119999885559082,5.119999885559082,0.0,5.119999885559082
2017-11-13,5.119999885559082,5.119999885559082,5.119999885559082,5.119999885559082,0.0,5.119999885559082
2017-11-14,5.119999885559082,5.119999885559082,5.119999885559082,5.119999885559082,0.0,5.119999885559082
2017-11-15,5.119999885559082,5.119999885559082,5.119999885559082,5.119999885559082,0.0,5.119999885559082
2017-11-16,5.119999885559082,5.119999885559082,5.119999885559082,5.119999885559082,0.0,5.119999885559082
2017-11-17,5.119999885559082,5.119999885559082,5.119999885559082,5.119999885559082,0.0,5.119999885559082
2017-11-20,5.119999885559082,5.119999885559082,5.119999885559082,5.119999885559082,0.0,5.119999885559082
2017-11-21,5.119999885559082,5.119999885559082,5.119999885559082,5.119999885559082,0.0,5.119999885559082
2017-11-22,5.119999885559082,5.119999885559082,5.119999885559082,5.119999885559082,0.0,5.119999885559082
2017-11-23,5.119999885559082,5.119999885559082,5.119999885559082,5.119999885559082,0.0,5.119999885559082
2017-11-24,5.119999885559082,5.119999885559082,5.119999885559082,5.119999885559082,0.0,5.119999885559082
2017-11-27,5.119999885559082,5.119999885559082,5.119999885559082,5.119999885559082,0.0,5.119999885559082
2017-11-28,5.119999885559082,5.119999885559082,5.119999885559082,5.119999885559082,0.0,5.119999885559082
2017-11-29,5.119999885559082,5.119999885559082,5.119999885559082,5.119999885559082,0.0,5.119999885559082
2017-11-30,5.119999885559082,5.119999885559082,5.119999885559082,5.119999885559082,0.0,5.119999885559082
2017-12-01,5.119999885559082,5.119999885559082,5.119999885559082,5.119999885559082,0.0,5.119999885559082
2017-12-04,5.119999885559082,5.119999885559082,5.119999885559082,5.119999885559082,0.0,5.119999885559082
2017-12-05,6.099999904632568,5.610000133514404,5.96999979019165,5.820000171661377,59368870.0,5.820000171661377
2017-12-06,5.840000152587891,5.559999942779541,5.829999923706055,5.789999961853027,30590777.0,5.789999961853027
2017-12-07,6.369999885559082,5.659999847412109,5.699999809265137,6.369999885559082,66738101.0,6.369999885559082
2017-12-08,6.380000114440918,6.090000152587891,6.099999904632568,6.320000171661377,56445562.0,6.320000171661377
2017-12-11,6.260000228881836,6.099999904632568,6.210000038146973,6.179999828338623,28400655.0,6.179999828338623
2017-12-12,6.21999979019165,6.019999980926514,6.139999866485596,6.070000171661377,21487370.0,6.070000171661377
2017-12-13,6.139999866485596,5.960000038146973,6.039999961853027,6.070000171661377,18408605.0,6.070000171661377
2017-12-14,6.28000020980835,6.050000190734863,6.099999904632568,6.239999771118164,37256854.0,6.239999771118164
2017-12-15,6.239999771118164,6.010000228881836,6.179999828338623,6.019999980926514,21543864.0,6.019999980926514
2017-12-18,5.949999809265137,5.829999923706055,5.949999809265137,5.880000114440918,16688327.0,5.880000114440918
2017-12-19,5.929999828338623,5.78000020980835,5.849999904632568,5.909999847412109,13022360.0,5.909999847412109
2017-12-20,5.900000095367432,5.710000038146973,5.900000095367432,5.730000019073486,11229401.0,5.730000019073486
2017-12-21,5.730000019073486,5.409999847412109,5.690000057220459,5.5,20594333.0,5.5
2017-12-22,5.570000171661377,5.460000038146973,5.489999771118164,5.550000190734863,9442373.0,5.550000190734863
2017-12-25,5.679999828338623,5.420000076293945,5.5,5.579999923706055,12205197.0,5.579999923706055
2017-12-26,5.599999904632568,5.480000019073486,5.579999923706055,5.53000020980835,7606115.0,5.53000020980835
2017-12-27,5.659999847412109,5.5,5.510000228881836,5.550000190734863,10317505.0,5.550000190734863
2017-12-28,5.650000095367432,5.510000228881836,5.539999961853027,5.630000114440918,10478884.0,5.630000114440918
2017-12-29,5.639999866485596,5.559999942779541,5.619999885559082,5.619999885559082,7209396.0,5.619999885559082
2018-01-02,5.650000095367432,5.599999904632568,5.610000133514404,5.639999866485596,6347300.0,5.639999866485596
2018-01-03,5.739999771118164,5.639999866485596,5.650000095367432,5.670000076293945,9640270.0,5.670000076293945
2018-01-04,5.639999866485596,5.519999980926514,5.630000114440918,5.550000190734863,10560275.0,5.550000190734863
2018-01-05,5.619999885559082,5.46999979019165,5.550000190734863,5.539999961853027,10012121.0,5.539999961853027
2018-01-08,5.539999961853027,5.460000038146973,5.510000228881836,5.5,8341664.0,5.5
2018-01-09,5.5,5.429999828338623,5.5,5.449999809265137,6922336.0,5.449999809265137
2018-01-10,5.460000038146973,5.269999980926514,5.440000057220459,5.349999904632568,9287109.0,5.349999904632568
2018-01-11,5.440000057220459,5.300000190734863,5.340000152587891,5.400000095367432,6883239.0,5.400000095367432
2018-01-12,5.489999771118164,5.340000152587891,5.400000095367432,5.420000076293945,7446698.0,5.420000076293945
2018-01-15,5.489999771118164,5.21999979019165,5.429999828338623,5.230000019073486,8795000.0,5.230000019073486
2018-01-16,5.28000020980835,5.199999809265137,5.210000038146973,5.260000228881836,5341789.0,5.260000228881836
2018-01-17,5.269999980926514,5.159999847412109,5.269999980926514,5.21999979019165,4728941.0,5.21999979019165
2018-01-18,5.25,5.170000076293945,5.199999809265137,5.239999771118164,4263026.0,5.239999771118164
2018-01-19,5.239999771118164,5.139999866485596,5.210000038146973,5.159999847412109,5207000.0,5.159999847412109
2018-01-22,5.260000228881836,5.139999866485596,5.170000076293945,5.21999979019165,6450794.0,5.21999979019165
2018-01-23,5.329999923706055,5.179999828338623,5.210000038146973,5.28000020980835,8330659.0,5.28000020980835
2018-01-24,5.260000228881836,5.190000057220459,5.260000228881836,5.239999771118164,5428914.0,5.239999771118164
2018-01-25,5.380000114440918,5.269999980926514,5.289999961853027,5.329999923706055,10681238.0,5.329999923706055
2018-01-26,5.300000190734863,5.21999979019165,5.269999980926514,5.260000228881836,5799290.0,5.260000228881836
2018-01-29,5.28000020980835,5.130000114440918,5.25,5.199999809265137,8388126.0,5.199999809265137
2018-01-30,5.199999809265137,5.130000114440918,5.179999828338623,5.159999847412109,5011193.0,5.159999847412109
2018-01-31,5.210000038146973,5.059999942779541,5.170000076293945,5.090000152587891,5644601.0,5.090000152587891
2018-02-01,5.099999904632568,4.579999923706055,5.070000171661377,4.579999923706055,16906264.0,4.579999923706055
2018-02-02,4.519999980926514,4.139999866485596,4.510000228881836,4.46999979019165,10547360.0,4.46999979019165
2018-02-05,4.429999828338623,4.28000020980835,4.349999904632568,4.400000095367432,5204564.0,4.400000095367432
2018-02-06,4.730000019073486,4.300000190734863,4.300000190734863,4.409999847412109,14080490.0,4.409999847412109
2018-02-07,4.489999771118164,4.389999866485596,4.389999866485596,4.429999828338623,7511600.0,4.429999828338623
2018-02-08,4.5,4.369999885559082,4.409999847412109,4.449999809265137,4823310.0,4.449999809265137
2018-02-09,4.449999809265137,4.119999885559082,4.409999847412109,4.230000019073486,8705134.0,4.230000019073486
2018-02-12,4.309999942779541,4.210000038146973,4.230000019073486,4.289999961853027,4311802.0,4.289999961853027
2018-02-13,4.380000114440918,4.300000190734863,4.300000190734863,4.369999885559082,4783200.0,4.369999885559082
2018-02-14,4.460000038146973,4.329999923706055,4.369999885559082,4.449999809265137,3242951.0,4.449999809265137
2018-02-22,4.489999771118164,4.389999866485596,4.400000095367432,4.489999771118164,4315301.0,4.489999771118164
2018-02-23,4.5,4.429999828338623,4.480000019073486,4.480000019073486,3904543.0,4.480000019073486
2018-02-26,4.570000171661377,4.46999979019165,4.46999979019165,4.559999942779541,5724754.0,4.559999942779541
2018-02-27,4.559999942779541,4.420000076293945,4.559999942779541,4.510000228881836,4903264.0,4.510000228881836
2018-02-28,4.489999771118164,4.420000076293945,4.489999771118164,4.46999979019165,4861571.0,4.46999979019165
2018-03-01,4.550000190734863,4.440000057220459,4.449999809265137,4.539999961853027,4932175.0,4.539999961853027
2018-03-02,4.650000095367432,4.46999979019165,4.550000190734863,4.599999904632568,9028676.0,4.599999904632568
2018-03-05,4.610000133514404,4.510000228881836,4.599999904632568,4.539999961853027,4599485.0,4.539999961853027
2018-03-06,4.429999828338623,4.170000076293945,4.380000114440918,4.369999885559082,23959241.0,4.369999885559082
2018-03-07,4.400000095367432,4.340000152587891,4.349999904632568,4.360000133514404,10336772.0,4.360000133514404
2018-03-08,4.389999866485596,4.300000190734863,4.340000152587891,4.349999904632568,9724587.0,4.349999904632568
2018-03-09,4.389999866485596,4.320000171661377,4.329999923706055,4.389999866485596,8178450.0,4.389999866485596
2018-03-12,4.489999771118164,4.369999885559082,4.389999866485596,4.489999771118164,9825159.0,4.489999771118164
2018-03-13,4.539999961853027,4.460000038146973,4.480000019073486,4.480000019073486,9972547.0,4.480000019073486
2018-03-14,4.559999942779541,4.460000038146973,4.5,4.489999771118164,8102421.0,4.489999771118164
2018-03-15,4.489999771118164,4.329999923706055,4.489999771118164,4.380000114440918,8734691.0,4.380000114440918
2018-03-16,4.400000095367432,4.340000152587891,4.360000133514404,4.360000133514404,4922632.0,4.360000133514404
2018-03-19,4.380000114440918,4.309999942779541,4.340000152587891,4.369999885559082,4285007.0,4.369999885559082
2018-03-20,4.369999885559082,4.300000190734863,4.360000133514404,4.349999904632568,5309372.0,4.349999904632568
2018-03-21,4.5,4.329999923706055,4.329999923706055,4.449999809265137,12992450.0,4.449999809265137
2018-03-22,4.449999809265137,4.349999904632568,4.420000076293945,4.369999885559082,9935842.0,4.369999885559082
2018-03-23,4.809999942779541,4.309999942779541,4.309999942779541,4.809999942779541,74573089.0,4.809999942779541
2018-03-26,5.28000020980835,4.809999942779541,4.980000019073486,4.889999866485596,96452422.0,4.889999866485596
2018-03-27,5.28000020980835,4.639999866485596,4.670000076293945,5.139999866485596,73319877.0,5.139999866485596
2018-03-28,5.230000019073486,4.900000095367432,4.949999809265137,4.989999771118164,57440163.0,4.989999771118164
2018-03-29,4.889999866485596,4.75,4.809999942779541,4.800000190734863,35765492.0,4.800000190734863
2018-03-30,4.820000171661377,4.730000019073486,4.739999771118164,4.760000228881836,23322370.0,4.760000228881836
2018-04-02,5.170000076293945,4.75,4.75,5.070000171661377,47142958.0,5.070000171661377
2018-04-03,5.199999809265137,4.900000095367432,5.119999885559082,4.929999828338623,50176093.0,4.929999828338623
2018-04-04,5.099999904632568,4.670000076293945,4.75,5.010000228881836,51869646.0,5.010000228881836
2018-04-09,5.050000190734863,4.849999904632568,4.880000114440918,4.880000114440918,33194905.0,4.880000114440918
2018-04-10,4.869999885559082,4.75,4.820000171661377,4.78000020980835,24015568.0,4.78000020980835
2018-04-11,5.0,4.690000057220459,4.75,4.949999809265137,41120162.0,4.949999809265137
2018-04-12,5.130000114440918,4.860000133514404,4.949999809265137,5.050000190734863,58562502.0,5.050000190734863
2018-04-13,4.96999979019165,4.809999942779541,4.829999923706055,4.860000133514404,28800995.0,4.860000133514404
2018-04-16,5.039999961853027,4.849999904632568,4.940000057220459,4.909999847412109,32979067.0,4.909999847412109
2018-04-17,4.940000057220459,4.690000057220459,4.860000133514404,4.889999866485596,29208654.0,4.889999866485596
2018-04-18,4.820000171661377,4.619999885559082,4.789999961853027,4.739999771118164,23715604.0,4.739999771118164
2018-04-19,4.800000190734863,4.679999828338623,4.710000038146973,4.769999980926514,17958663.0,4.769999980926514
2018-04-20,4.75,4.489999771118164,4.699999809265137,4.570000171661377,21596113.0,4.570000171661377
2018-04-23,4.46999979019165,4.179999828338623,4.460000038146973,4.25,24333796.0,4.25
2018-04-24,4.309999942779541,4.170000076293945,4.190000057220459,4.289999961853027,13067251.0,4.289999961853027
2018-04-25,4.329999923706055,4.269999980926514,4.28000020980835,4.289999961853027,12522505.0,4.289999961853027
2018-04-26,4.340000152587891,4.110000133514404,4.289999961853027,4.210000038146973,13205071.0,4.210000038146973
2018-04-27,4.179999828338623,4.059999942779541,4.159999847412109,4.130000114440918,14542195.0,4.130000114440918
2018-05-02,4.119999885559082,4.03000020980835,4.090000152587891,4.079999923706055,9982289.0,4.079999923706055
2018-05-03,4.119999885559082,4.070000171661377,4.090000152587891,4.099999904632568,9366402.0,4.099999904632568
2018-05-04,4.21999979019165,4.099999904632568,4.099999904632568,4.170000076293945,10386534.0,4.170000076293945
2018-05-07,4.199999809265137,4.130000114440918,4.170000076293945,4.199999809265137,8738405.0,4.199999809265137
2018-05-08,4.239999771118164,4.170000076293945,4.170000076293945,4.230000019073486,9442922.0,4.230000019073486
2018-05-09,4.210000038146973,4.179999828338623,4.199999809265137,4.190000057220459,7465162.0,4.190000057220459
2018-05-10,4.210000038146973,4.179999828338623,4.190000057220459,4.190000057220459,7651801.0,4.190000057220459
2018-05-11,4.21999979019165,4.170000076293945,4.21999979019165,4.179999828338623,7339588.0,4.179999828338623
2018-05-14,4.159999847412109,4.070000171661377,4.159999847412109,4.079999923706055,8530701.0,4.079999923706055
2018-05-15,4.110000133514404,3.950000047683716,4.079999923706055,4.110000133514404,9971103.0,4.110000133514404
2018-05-16,4.079999923706055,4.03000020980835,4.059999942779541,4.059999942779541,6317322.0,4.059999942779541
2018-05-17,4.059999942779541,4.010000228881836,4.050000190734863,4.03000020980835,5394422.0,4.03000020980835
2018-05-18,4.090000152587891,4.010000228881836,4.019999980926514,4.079999923706055,6650820.0,4.079999923706055
2018-05-21,4.130000114440918,4.039999961853027,4.059999942779541,4.110000133514404,7297607.0,4.110000133514404
2018-05-22,4.159999847412109,4.059999942779541,4.099999904632568,4.150000095367432,8735370.0,4.150000095367432
2018-05-23,4.159999847412109,4.090000152587891,4.130000114440918,4.110000133514404,7200852.0,4.110000133514404
2018-05-24,4.119999885559082,4.059999942779541,4.090000152587891,4.059999942779541,5752221.0,4.059999942779541
2018-05-25,4.159999847412109,4.059999942779541,4.099999904632568,4.079999923706055,9530802.0,4.079999923706055
2018-05-28,4.159999847412109,4.03000020980835,4.139999866485596,4.039999961853027,8374600.0,4.039999961853027
2018-05-29,4.03000020980835,3.9200000762939453,4.0,3.940000057220459,9760467.0,3.940000057220459
2018-05-30,4.190000057220459,3.9700000286102295,3.9700000286102295,4.159999847412109,28619908.0,4.159999847412109
2018-05-31,4.150000095367432,4.0,4.059999942779541,4.070000171661377,19545624.0,4.070000171661377
2018-06-01,4.059999942779541,3.9700000286102295,4.050000190734863,3.9800000190734863,12509017.0,3.9800000190734863
2018-06-04,3.9000000953674316,3.7100000381469727,3.9000000953674316,3.740000009536743,17418908.0,3.740000009536743
2018-06-05,3.7799999713897705,3.6700000762939453,3.740000009536743,3.759999990463257,10086245.0,3.759999990463257
2018-06-06,3.799999952316284,3.7300000190734863,3.75,3.7699999809265137,8023715.0,3.7699999809265137
2018-06-07,3.7699999809265137,3.7100000381469727,3.759999990463257,3.7300000190734863,6967813.0,3.7300000190734863
2018-06-08,3.7300000190734863,3.549999952316284,3.7200000286102295,3.5999999046325684,11801700.0,3.5999999046325684
2018-06-11,3.630000114440918,3.559999942779541,3.5799999237060547,3.5899999141693115,7243767.0,3.5899999141693115
2018-06-12,3.490000009536743,3.240000009536743,3.490000009536743,3.380000114440918,19755430.0,3.380000114440918
2018-06-13,3.319999933242798,3.190000057220459,3.299999952316284,3.2300000190734863,10808013.0,3.2300000190734863
2018-06-14,3.259999990463257,3.0999999046325684,3.2200000286102295,3.1500000953674316,11754823.0,3.1500000953674316
2018-06-15,3.1700000762939453,3.009999990463257,3.1700000762939453,3.0399999618530273,12262899.0,3.0399999618530273
2018-06-19,3.0299999713897705,2.740000009536743,3.0,2.7899999618530273,15856577.0,2.7899999618530273
2018-06-20,2.869999885559082,2.740000009536743,2.759999990463257,2.859999895095825,9409535.0,2.859999895095825
2018-06-21,2.9000000953674316,2.7799999713897705,2.869999885559082,2.799999952316284,7797001.0,2.799999952316284
2018-06-22,2.9100000858306885,2.759999990463257,2.7799999713897705,2.9000000953674316,7816360.0,2.9000000953674316
2018-06-25,2.950000047683716,2.880000114440918,2.9200000762939453,2.890000104904175,5839398.0,2.890000104904175
2018-06-26,2.9200000762939453,2.799999952316284,2.8399999141693115,2.9100000858306885,7263601.0,2.9100000858306885
2018-06-27,3.009999990463257,2.880000114440918,2.890000104904175,2.9700000286102295,11213211.0,2.9700000286102295
2018-06-28,2.990000009536743,2.869999885559082,2.950000047683716,2.890000104904175,8097201.0,2.890000104904175
2018-06-29,2.9700000286102295,2.8499999046325684,2.880000114440918,2.9700000286102295,7545712.0,2.9700000286102295
2018-07-02,3.0199999809265137,2.890000104904175,2.950000047683716,2.940000057220459,8715203.0,2.940000057220459
2018-07-03,2.9700000286102295,2.869999885559082,2.9100000858306885,2.9600000381469727,6157753.0,2.9600000381469727
2018-07-04,3.1500000953674316,2.950000047683716,2.950000047683716,3.0899999141693115,23346393.0,3.0899999141693115
2018-07-05,3.0299999713897705,2.9200000762939453,3.0299999713897705,2.930000066757202,13281940.0,2.930000066757202
2018-07-06,2.930000066757202,2.75,2.9200000762939453,2.9000000953674316,11061952.0,2.9000000953674316
2018-07-09,2.930000066757202,2.869999885559082,2.869999885559082,2.930000066757202,5496719.0,2.930000066757202
2018-07-10,2.950000047683716,2.9100000858306885,2.9100000858306885,2.940000057220459,5403239.0,2.940000057220459
2018-07-11,2.930000066757202,2.799999952316284,2.930000066757202,2.8299999237060547,7739171.0,2.8299999237060547
2018-07-12,2.9200000762939453,2.7699999809265137,2.7799999713897705,2.9000000953674316,6749381.0,2.9000000953674316
2018-07-13,2.930000066757202,2.880000114440918,2.9000000953674316,2.9200000762939453,5048539.0,2.9200000762939453
2018-07-16,2.930000066757202,2.880000114440918,2.930000066757202,2.9000000953674316,3211825.0,2.9000000953674316
2018-07-17,2.930000066757202,2.869999885559082,2.890000104904175,2.930000066757202,4589139.0,2.930000066757202
2018-07-18,2.930000066757202,2.9000000953674316,2.9100000858306885,2.930000066757202,4727400.0,2.930000066757202
2018-07-19,2.9200000762939453,2.8399999141693115,2.9200000762939453,2.8499999046325684,4831512.0,2.8499999046325684
2018-07-20,2.9100000858306885,2.8299999237060547,2.8499999046325684,2.9000000953674316,5326102.0,2.9000000953674316
2018-07-23,2.940000057220459,2.890000104904175,2.9000000953674316,2.930000066757202,5774702.0,2.930000066757202
2018-07-24,3.0199999809265137,2.9100000858306885,2.9100000858306885,3.009999990463257,10995221.0,3.009999990463257
2018-07-25,3.109999895095825,2.990000009536743,3.009999990463257,3.0999999046325684,12907065.0,3.0999999046325684
2018-07-26,3.2200000286102295,3.0999999046325684,3.119999885559082,3.180000066757202,16607202.0,3.180000066757202
2018-07-27,3.180000066757202,3.069999933242798,3.1600000858306885,3.109999895095825,10572601.0,3.109999895095825
2018-07-30,3.130000114440918,3.0299999713897705,3.0999999046325684,3.0399999618530273,7457101.0,3.0399999618530273
2018-07-31,3.2100000381469727,3.049999952316284,3.069999933242798,3.1700000762939453,14981759.0,3.1700000762939453
2018-08-01,3.1600000858306885,3.0299999713897705,3.1600000858306885,3.059999942779541,11374200.0,3.059999942779541
2018-08-02,3.069999933242798,2.8399999141693115,3.0199999809265137,2.9600000381469727,9755774.0,2.9600000381469727
2018-08-03,3.0,2.9100000858306885,2.950000047683716,2.940000057220459,4937175.0,2.940000057220459
2018-08-06,2.9700000286102295,2.8399999141693115,2.950000047683716,2.9000000953674316,6022164.0,2.9000000953674316
2018-08-07,2.990000009536743,2.880000114440918,2.880000114440918,2.9800000190734863,5682665.0,2.9800000190734863
2018-08-08,3.2200000286102295,2.950000047683716,2.9800000190734863,3.130000114440918,19892503.0,3.130000114440918
2018-08-09,3.140000104904175,3.049999952316284,3.059999942779541,3.0999999046325684,13652474.0,3.0999999046325684
2018-08-10,3.130000114440918,3.059999942779541,3.0799999237060547,3.0899999141693115,7758200.0,3.0899999141693115
2018-08-13,3.1700000762939453,3.059999942779541,3.059999942779541,3.140000104904175,12127051.0,3.140000104904175
2018-08-14,3.109999895095825,3.0299999713897705,3.059999942779541,3.0899999141693115,7971600.0,3.0899999141693115
2018-08-15,3.0999999046325684,3.009999990463257,3.0999999046325684,3.009999990463257,5931801.0,3.009999990463257
2018-08-16,3.0,2.9000000953674316,2.9700000286102295,2.9700000286102295,6477501.0,2.9700000286102295
2018-08-17,3.009999990463257,2.9000000953674316,2.9700000286102295,2.9200000762939453,4902000.0,2.9200000762939453
2018-08-20,2.940000057220459,2.8499999046325684,2.9100000858306885,2.930000066757202,5503142.0,2.930000066757202
2018-08-21,2.990000009536743,2.9100000858306885,2.930000066757202,2.9800000190734863,4688875.0,2.9800000190734863
2018-08-22,2.990000009536743,2.940000057220459,2.9600000381469727,2.940000057220459,3980989.0,2.940000057220459
2018-08-23,2.9700000286102295,2.9000000953674316,2.950000047683716,2.950000047683716,4089892.0,2.950000047683716
2018-08-24,2.9600000381469727,2.9100000858306885,2.940000057220459,2.940000057220459,4040177.0,2.940000057220459
2018-08-27,3.0,2.950000047683716,2.9600000381469727,3.0,4249854.0,3.0
2018-08-28,2.990000009536743,2.940000057220459,2.9700000286102295,2.9700000286102295,5926732.0,2.9700000286102295
2018-08-29,2.9600000381469727,2.9200000762939453,2.9600000381469727,2.930000066757202,3595800.0,2.930000066757202
2018-08-30,2.940000057220459,2.869999885559082,2.930000066757202,2.869999885559082,4510406.0,2.869999885559082
2018-08-31,2.9200000762939453,2.8399999141693115,2.869999885559082,2.890000104904175,3763800.0,2.890000104904175
2018-09-03,2.9000000953674316,2.8299999237060547,2.890000104904175,2.869999885559082,2742631.0,2.869999885559082
2018-09-04,2.9100000858306885,2.8499999046325684,2.869999885559082,2.9100000858306885,4241774.0,2.9100000858306885
2018-09-05,2.9200000762939453,2.869999885559082,2.890000104904175,2.869999885559082,3141874.0,2.869999885559082
2018-09-06,2.9600000381469727,2.859999895095825,2.880000114440918,2.9200000762939453,6928900.0,2.9200000762939453
2018-09-07,3.2100000381469727,2.890000104904175,2.9100000858306885,3.0899999141693115,28145118.0,3.0899999141693115
2018-09-10,3.049999952316284,2.9700000286102295,3.009999990463257,2.9700000286102295,10675510.0,2.9700000286102295
2018-09-11,3.0199999809265137,2.940000057220459,2.950000047683716,3.0,5457710.0,3.0
2018-09-12,3.0,2.940000057220459,2.9700000286102295,2.950000047683716,4842500.0,2.950000047683716
2018-09-13,2.990000009536743,2.9200000762939453,2.9600000381469727,2.940000057220459,4670400.0,2.940000057220459
2018-09-14,2.950000047683716,2.880000114440918,2.940000057220459,2.890000104904175,5533100.0,2.890000104904175
2018-09-17,2.880000114440918,2.809999942779541,2.880000114440918,2.819999933242798,6523910.0,2.819999933242798
2018-09-18,2.869999885559082,2.819999933242798,2.8299999237060547,2.869999885559082,4615300.0,2.869999885559082
2018-09-19,2.9200000762939453,2.8499999046325684,2.859999895095825,2.890000104904175,6041949.0,2.890000104904175
2018-09-20,2.930000066757202,2.880000114440918,2.890000104904175,2.9000000953674316,5111349.0,2.9000000953674316
2018-09-21,2.9600000381469727,2.9000000953674316,2.9200000762939453,2.930000066757202,5966991.0,2.930000066757202
2018-09-25,2.950000047683716,2.9100000858306885,2.9200000762939453,2.940000057220459,3945010.0,2.940000057220459
2018-09-26,2.9700000286102295,2.9200000762939453,2.950000047683716,2.930000066757202,4478700.0,2.930000066757202
2018-09-27,2.930000066757202,2.859999895095825,2.9200000762939453,2.869999885559082,4888600.0,2.869999885559082
2018-09-28,2.990000009536743,2.859999895095825,2.869999885559082,2.9200000762939453,4570371.0,2.9200000762939453
2018-10-08,2.9700000286102295,2.8499999046325684,2.9100000858306885,2.859999895095825,7133900.0,2.859999895095825
2018-10-09,2.950000047683716,2.8299999237060547,2.8399999141693115,2.9200000762939453,6881666.0,2.9200000762939453
2018-10-10,2.9700000286102295,2.880000114440918,2.890000104904175,2.930000066757202,6534949.0,2.930000066757202
2018-10-11,2.9800000190734863,2.640000104904175,2.880000114440918,2.700000047683716,14615861.0,2.700000047683716
2018-10-12,2.859999895095825,2.6500000953674316,2.759999990463257,2.7100000381469727,13610375.0,2.7100000381469727
2018-10-15,2.7899999618530273,2.640000104904175,2.6700000762939453,2.7699999809265137,10493474.0,2.7699999809265137
2018-10-16,2.8299999237060547,2.6700000762939453,2.75,2.690000057220459,9518260.0,2.690000057220459
2018-10-17,2.9600000381469727,2.6600000858306885,2.6700000762939453,2.9600000381469727,35090026.0,2.9600000381469727
2018-10-18,3.0799999237060547,2.799999952316284,2.9700000286102295,2.799999952316284,40178414.0,2.799999952316284
2018-10-19,2.740000009536743,2.5199999809265137,2.690000057220459,2.700000047683716,27147378.0,2.700000047683716
2018-10-22,2.869999885559082,2.6600000858306885,2.690000057220459,2.809999942779541,23299477.0,2.809999942779541
2018-10-23,3.0899999141693115,2.740000009536743,2.759999990463257,3.0899999141693115,37023872.0,3.0899999141693115
2018-10-24,3.0899999141693115,3.0899999141693115,3.0899999141693115,3.0899999141693115,0.0,3.0899999141693115
2018-10-25,3.0899999141693115,3.0899999141693115,3.0899999141693115,3.0899999141693115,0.0,3.0899999141693115
2018-10-26,3.6700000762939453,3.4000000953674316,3.5899999141693115,3.5,95236384.0,3.5
2018-10-29,3.569999933242798,3.3299999237060547,3.490000009536743,3.4200000762939453,56382054.0,3.4200000762939453
2018-10-30,3.4800000190734863,3.2200000286102295,3.390000104904175,3.430000066757202,60207584.0,3.430000066757202
2018-10-31,3.4800000190734863,3.299999952316284,3.3399999141693115,3.4200000762939453,57274825.0,3.4200000762939453
2018-11-01,3.759999990463257,3.3399999141693115,3.359999895095825,3.759999990463257,93359981.0,3.759999990463257
2018-11-02,3.9000000953674316,3.5999999046325684,3.6500000953674316,3.700000047683716,93453569.0,3.700000047683716
2018-11-05,3.7799999713897705,3.5899999141693115,3.630000114440918,3.690000057220459,61174785.0,3.690000057220459
2018-11-06,3.7799999713897705,3.549999952316284,3.5999999046325684,3.609999895095825,53838789.0,3.609999895095825
2018-11-07,3.880000114440918,3.4600000381469727,3.5299999713897705,3.740000009536743,70961689.0,3.740000009536743
2018-11-08,3.819999933242798,3.5799999237060547,3.5999999046325684,3.609999895095825,63027764.0,3.609999895095825
2018-11-09,3.569999933242798,3.3499999046325684,3.5199999809265137,3.369999885559082,48443564.0,3.369999885559082
2018-11-12,3.430000066757202,3.309999942779541,3.380000114440918,3.430000066757202,29814421.0,3.430000066757202
2018-11-13,3.6600000858306885,3.380000114440918,3.4000000953674316,3.609999895095825,55963944.0,3.609999895095825
2018-11-14,3.609999895095825,3.450000047683716,3.5799999237060547,3.5199999809265137,37861650.0,3.5199999809265137
2018-11-15,3.5899999141693115,3.4600000381469727,3.5199999809265137,3.549999952316284,32081238.0,3.549999952316284
2018-11-16,3.7799999713897705,3.5299999713897705,3.559999942779541,3.6600000858306885,54297391.0,3.6600000858306885
2018-11-19,3.7699999809265137,3.5899999141693115,3.640000104904175,3.630000114440918,38892302.0,3.630000114440918
2018-11-20,3.990000009536743,3.6500000953674316,3.6700000762939453,3.990000009536743,89310954.0,3.990000009536743
2018-11-21,4.25,3.7799999713897705,3.9700000286102295,4.050000190734863,111215177.0,4.050000190734863
2018-11-22,4.039999961853027,3.880000114440918,3.9600000381469727,3.9000000953674316,56130816.0,3.9000000953674316
2018-11-23,4.019999980926514,3.630000114440918,3.9000000953674316,3.6600000858306885,63273572.0,3.6600000858306885
2018-11-26,3.559999942779541,3.2899999618530273,3.5199999809265137,3.4200000762939453,52663645.0,3.4200000762939453
2018-11-27,3.4800000190734863,3.359999895095825,3.390000104904175,3.430000066757202,31572726.0,3.430000066757202
2018-11-28,3.430000066757202,3.299999952316284,3.380000114440918,3.4100000858306885,29826201.0,3.4100000858306885
2018-11-29,3.4100000858306885,3.4100000858306885,3.4100000858306885,3.4100000858306885,0.0,3.4100000858306885
2018-11-30,3.950000047683716,3.6600000858306885,3.7200000286102295,3.7100000381469727,87805652.0,3.7100000381469727
2018-12-03,4.070000171661377,3.619999885559082,3.619999885559082,4.010000228881836,79981762.0,4.010000228881836
2018-12-04,4.170000076293945,3.880000114440918,3.930000066757202,3.950000047683716,78415243.0,3.950000047683716
2018-12-05,4.199999809265137,3.940000057220459,4.010000228881836,4.010000228881836,73973716.0,4.010000228881836
2018-12-06,4.239999771118164,3.9800000190734863,3.9800000190734863,4.110000133514404,85950356.0,4.110000133514404
2018-12-07,4.119999885559082,3.9100000858306885,4.039999961853027,3.950000047683716,57665675.0,3.950000047683716
2018-12-10,4.150000095367432,3.9800000190734863,4.090000152587891,4.010000228881836,47384985.0,4.010000228881836
2018-12-11,4.070000171661377,3.869999885559082,3.869999885559082,3.990000009536743,48126384.0,3.990000009536743
2018-12-12,4.0,3.869999885559082,3.950000047683716,3.950000047683716,37799284.0,3.950000047683716
2018-12-13,3.9800000190734863,3.8399999141693115,3.9000000953674316,3.940000057220459,33181229.0,3.940000057220459
2018-12-14,4.03000020980835,3.8399999141693115,3.9100000858306885,3.859999895095825,43819802.0,3.859999895095825
2018-12-17,3.8299999237060547,3.680000066757202,3.7699999809265137,3.740000009536743,31745905.0,3.740000009536743
2018-12-18,4.050000190734863,3.7899999618530273,3.8299999237060547,3.9600000381469727,60945000.0,3.9600000381469727
2018-12-19,3.990000009536743,3.8299999237060547,3.930000066757202,3.9200000762939453,39755201.0,3.9200000762939453
2018-12-20,3.869999885559082,3.7699999809265137,3.819999933242798,3.859999895095825,30598802.0,3.859999895095825
2018-12-21,4.050000190734863,3.859999895095825,4.0,3.890000104904175,40777900.0,3.890000104904175
2018-12-24,3.930000066757202,3.7799999713897705,3.869999885559082,3.890000104904175,28359600.0,3.890000104904175
2018-12-25,4.079999923706055,3.890000104904175,3.9700000286102295,3.950000047683716,56001375.0,3.950000047683716
2018-12-26,4.0,3.8399999141693115,3.8399999141693115,3.990000009536743,46564174.0,3.990000009536743
2018-12-27,3.9700000286102295,3.819999933242798,3.940000057220459,3.819999933242798,41632401.0,3.819999933242798
2018-12-28,3.819999933242798,3.7100000381469727,3.799999952316284,3.7799999713897705,30498600.0,3.7799999713897705
2019-01-02,3.759999990463257,3.549999952316284,3.75,3.6700000762939453,30352113.0,3.6700000762939453
2019-01-03,3.950000047683716,3.609999895095825,3.640000104904175,3.9000000953674316,54972292.0,3.9000000953674316
2019-01-04,3.9200000762939453,3.75,3.9000000953674316,3.8399999141693115,48167418.0,3.8399999141693115
2019-01-07,3.859999895095825,3.75,3.9000000953674316,3.8399999141693115,29799880.0,3.8399999141693115
2019-01-08,3.819999933242798,3.7200000286102295,3.799999952316284,3.7300000190734863,27513705.0,3.7300000190734863
2019-01-09,3.8399999141693115,3.690000057220459,3.7200000286102295,3.8399999141693115,31584205.0,3.8399999141693115
2019-01-10,3.9800000190734863,3.7799999713897705,3.819999933242798,3.880000114440918,56873726.0,3.880000114440918
2019-01-11,3.869999885559082,3.75,3.8299999237060547,3.819999933242798,32623908.0,3.819999933242798
2019-01-14,3.890000104904175,3.7699999809265137,3.799999952316284,3.8399999141693115,32210031.0,3.8399999141693115
2019-01-15,3.8499999046325684,3.7799999713897705,3.799999952316284,3.8299999237060547,23874132.0,3.8299999237060547
2019-01-16,3.8399999141693115,3.75,3.809999942779541,3.7799999713897705,23193900.0,3.7799999713897705
2019-01-17,3.8399999141693115,3.740000009536743,3.7699999809265137,3.809999942779541,20529960.0,3.809999942779541
2019-01-18,3.809999942779541,3.7300000190734863,3.7799999713897705,3.75,19751101.0,3.75
2019-01-21,3.7100000381469727,3.6500000953674316,3.6600000858306885,3.680000066757202,19052101.0,3.680000066757202
2019-01-22,3.700000047683716,3.5999999046325684,3.6700000762939453,3.6500000953674316,17675700.0,3.6500000953674316
2019-01-23,3.690000057220459,3.5999999046325684,3.6700000762939453,3.609999895095825,11332131.0,3.609999895095825
2019-01-24,3.609999895095825,3.5199999809265137,3.5999999046325684,3.549999952316284,17373663.0,3.549999952316284
2019-01-25,3.549999952316284,3.430000066757202,3.5299999713897705,3.440000057220459,19230513.0,3.440000057220459
2019-01-28,3.569999933242798,3.4600000381469727,3.509999990463257,3.4700000286102295,20591400.0,3.4700000286102295
2019-01-29,3.4200000762939453,3.119999885559082,3.380000114440918,3.119999885559082,37446409.0,3.119999885559082
2019-01-30,3.1500000953674316,3.0199999809265137,3.0899999141693115,3.0399999618530273,16830600.0,3.0399999618530273
2019-01-31,3.0899999141693115,2.799999952316284,3.049999952316284,2.859999895095825,22612797.0,2.859999895095825
2019-02-01,2.9600000381469727,2.880000114440918,2.9000000953674316,2.950000047683716,12598501.0,2.950000047683716
2019-02-11,3.059999942779541,2.9800000190734863,2.9800000190734863,3.049999952316284,14352325.0,3.049999952316284
2019-02-12,3.200000047683716,3.049999952316284,3.049999952316284,3.190000057220459,22246332.0,3.190000057220459
2019-02-13,3.319999933242798,3.119999885559082,3.180000066757202,3.2799999713897705,28648241.0,3.2799999713897705
2019-02-14,3.319999933242798,3.2300000190734863,3.259999990463257,3.259999990463257,18266462.0,3.259999990463257
2019-02-15,3.369999885559082,3.2100000381469727,3.2799999713897705,3.2300000190734863,23444800.0,3.2300000190734863
2019-02-18,3.3399999141693115,3.259999990463257,3.2699999809265137,3.3399999141693115,22606948.0,3.3399999141693115
2019-02-19,3.5799999237060547,3.309999942779541,3.3499999046325684,3.4700000286102295,42181674.0,3.4700000286102295
2019-02-20,3.609999895095825,3.4200000762939453,3.5199999809265137,3.490000009536743,37350750.0,3.490000009536743
2019-02-21,3.690000057220459,3.440000057220459,3.4600000381469727,3.5999999046325684,48030816.0,3.5999999046325684
2019-02-22,3.569999933242798,3.4700000286102295,3.549999952316284,3.5299999713897705,33717512.0,3.5299999713897705
2019-02-25,3.680000066757202,3.5,3.509999990463257,3.680000066757202,43545916.0,3.680000066757202
2019-02-26,3.7699999809265137,3.619999885559082,3.680000066757202,3.7100000381469727,47297319.0,3.7100000381469727
2019-02-27,3.880000114440918,3.6500000953674316,3.6700000762939453,3.7300000190734863,49131120.0,3.7300000190734863
2019-02-28,3.700000047683716,3.549999952316284,3.6700000762939453,3.6500000953674316,38264533.0,3.6500000953674316
2019-03-01,3.6700000762939453,3.5799999237060547,3.619999885559082,3.630000114440918,21190360.0,3.630000114440918
2019-03-04,3.950000047683716,3.569999933242798,3.5999999046325684,3.9200000762939453,66949755.0,3.9200000762939453
2019-03-05,3.950000047683716,3.7799999713897705,3.819999933242798,3.880000114440918,49037425.0,3.880000114440918
2019-03-06,4.090000152587891,3.8499999046325684,3.8499999046325684,3.990000009536743,66193956.0,3.990000009536743
2019-03-07,4.389999866485596,3.9100000858306885,3.950000047683716,4.389999866485596,93267164.0,4.389999866485596
2019-03-08,4.440000057220459,3.950000047683716,4.440000057220459,3.950000047683716,78669625.0,3.950000047683716
2019-03-11,4.079999923706055,3.819999933242798,4.03000020980835,4.03000020980835,43191576.0,4.03000020980835
2019-03-12,4.130000114440918,3.930000066757202,4.0,4.059999942779541,52102152.0,4.059999942779541
2019-03-13,4.090000152587891,3.8399999141693115,4.03000020980835,3.9000000953674316,38301020.0,3.9000000953674316
2019-03-14,3.9100000858306885,3.630000114440918,3.880000114440918,3.7100000381469727,34174613.0,3.7100000381469727
2019-03-15,3.7799999713897705,3.680000066757202,3.7100000381469727,3.740000009536743,20287284.0,3.740000009536743
2019-03-18,3.8299999237060547,3.700000047683716,3.7200000286102295,3.8299999237060547,19949129.0,3.8299999237060547
2019-03-19,3.9700000286102295,3.809999942779541,3.8299999237060547,3.9100000858306885,31224614.0,3.9100000858306885
2019-03-20,3.9000000953674316,3.7200000286102295,3.880000114440918,3.8399999141693115,23428607.0,3.8399999141693115
2019-03-21,4.050000190734863,3.890000104904175,3.9000000953674316,3.9700000286102295,41445673.0,3.9700000286102295
2019-03-22,4.039999961853027,3.9000000953674316,3.9200000762939453,3.990000009536743,28774310.0,3.990000009536743
2019-03-25,4.130000114440918,3.9700000286102295,3.990000009536743,4.010000228881836,41187438.0,4.010000228881836
2019-03-26,4.090000152587891,3.75,4.010000228881836,3.8499999046325684,41119973.0,3.8499999046325684
2019-03-27,3.880000114440918,3.6600000858306885,3.859999895095825,3.7699999809265137,20965590.0,3.7699999809265137
2019-03-28,3.8299999237060547,3.680000066757202,3.75,3.700000047683716,15948373.0,3.700000047683716
2019-03-29,3.759999990463257,3.5799999237060547,3.6500000953674316,3.740000009536743,22987369.0,3.740000009536743
2019-04-01,3.880000114440918,3.7100000381469727,3.7200000286102295,3.859999895095825,23473416.0,3.859999895095825
2019-04-02,4.019999980926514,3.8299999237060547,3.869999885559082,3.940000057220459,35541337.0,3.940000057220459
2019-04-03,3.950000047683716,3.859999895095825,3.9100000858306885,3.930000066757202,21028515.0,3.930000066757202
2019-04-04,4.110000133514404,3.9100000858306885,3.9100000858306885,3.990000009536743,41825536.0,3.990000009536743
2019-04-08,4.079999923706055,3.9000000953674316,3.9700000286102295,3.9700000286102295,31734982.0,3.9700000286102295
2019-04-09,4.050000190734863,3.930000066757202,3.9800000190734863,3.9800000190734863,22039907.0,3.9800000190734863
2019-04-10,4.230000019073486,3.9800000190734863,3.9800000190734863,4.139999866485596,49968428.0,4.139999866485596
2019-04-11,4.340000152587891,4.070000171661377,4.090000152587891,4.239999771118164,72202881.0,4.239999771118164
2019-04-12,4.269999980926514,4.139999866485596,4.199999809265137,4.21999979019165,31239381.0,4.21999979019165
2019-04-15,4.329999923706055,4.21999979019165,4.300000190734863,4.269999980926514,22408279.0,4.269999980926514
2019-04-16,4.329999923706055,4.190000057220459,4.25,4.289999961853027,21238169.0,4.289999961853027
2019-04-17,4.28000020980835,4.179999828338623,4.260000228881836,4.199999809265137,24766615.0,4.199999809265137
2019-04-18,4.260000228881836,4.179999828338623,4.210000038146973,4.190000057220459,14793900.0,4.190000057220459
2019-04-19,4.28000020980835,4.199999809265137,4.21999979019165,4.25,15859736.0,4.25
2019-04-22,4.400000095367432,4.179999828338623,4.239999771118164,4.190000057220459,27438948.0,4.190000057220459
2019-04-23,4.150000095367432,3.9100000858306885,4.110000133514404,3.9800000190734863,23408823.0,3.9800000190734863
2019-04-24,4.050000190734863,3.9200000762939453,4.010000228881836,4.050000190734863,13393976.0,4.050000190734863
2019-04-25,4.090000152587891,3.880000114440918,4.03000020980835,4.019999980926514,19161335.0,4.019999980926514
2019-04-26,3.9600000381469727,3.799999952316284,3.950000047683716,3.809999942779541,13729201.0,3.809999942779541
2019-05-06,3.7899999618530273,3.309999942779541,3.5899999141693115,3.509999990463257,21097350.0,3.509999990463257
2019-05-07,3.490000009536743,3.359999895095825,3.490000009536743,3.450000047683716,12559592.0,3.450000047683716
2019-05-08,3.799999952316284,3.390000104904175,3.440000057220459,3.799999952316284,24949580.0,3.799999952316284
2019-05-09,4.050000190734863,3.799999952316284,3.880000114440918,3.9000000953674316,54460384.0,3.9000000953674316
2019-05-10,4.090000152587891,3.700000047683716,3.75,3.940000057220459,48746257.0,3.940000057220459
2019-05-13,4.0,3.859999895095825,3.9000000953674316,3.869999885559082,31273502.0,3.869999885559082
2019-05-14,4.150000095367432,3.930000066757202,3.9800000190734863,4.019999980926514,48757742.0,4.019999980926514
2019-05-15,3.9600000381469727,3.859999895095825,3.9200000762939453,3.9600000381469727,32870515.0,3.9600000381469727
2019-05-16,4.110000133514404,3.880000114440918,3.930000066757202,4.110000133514404,47498440.0,4.110000133514404
2019-05-17,4.03000020980835,3.7899999618530273,4.010000228881836,3.880000114440918,37223827.0,3.880000114440918
2019-05-20,3.8399999141693115,3.490000009536743,3.809999942779541,3.5999999046325684,31049756.0,3.5999999046325684
2019-05-21,3.700000047683716,3.5399999618530273,3.549999952316284,3.630000114440918,19445063.0,3.630000114440918
2019-05-22,3.7300000190734863,3.549999952316284,3.559999942779541,3.6600000858306885,23188856.0,3.6600000858306885
2019-05-23,3.619999885559082,3.430000066757202,3.5999999046325684,3.450000047683716,23587200.0,3.450000047683716
2019-05-24,3.549999952316284,3.430000066757202,3.5,3.4600000381469727,12653000.0,3.4600000381469727
2019-05-27,3.5299999713897705,3.4200000762939453,3.4600000381469727,3.5199999809265137,11284576.0,3.5199999809265137
2019-05-28,3.5899999141693115,3.490000009536743,3.5,3.559999942779541,13936855.0,3.559999942779541
2019-05-29,3.630000114440918,3.4800000190734863,3.5399999618530273,3.630000114440918,23108400.0,3.630000114440918
2019-05-30,3.569999933242798,3.450000047683716,3.5299999713897705,3.509999990463257,16784802.0,3.509999990463257
2019-05-31,3.619999885559082,3.5299999713897705,3.5799999237060547,3.5999999046325684,22265850.0,3.5999999046325684
2019-06-03,3.5999999046325684,3.5999999046325684,3.5999999046325684,3.5999999046325684,0.0,3.5999999046325684
2019-06-04,4.360000133514404,4.070000171661377,4.159999847412109,4.230000019073486,131037117.0,4.230000019073486
2019-06-05,4.440000057220459,3.990000009536743,4.019999980926514,4.369999885559082,112639169.0,4.369999885559082
2019-06-06,4.519999980926514,4.210000038146973,4.239999771118164,4.260000228881836,88747315.0,4.260000228881836
2019-06-10,4.28000020980835,4.070000171661377,4.239999771118164,4.230000019073486,61056219.0,4.230000019073486
2019-06-11,4.300000190734863,4.139999866485596,4.199999809265137,4.260000228881836,69424990.0,4.260000228881836
2019-06-12,4.690000057220459,4.159999847412109,4.210000038146973,4.690000057220459,93526279.0,4.690000057220459
2019-06-13,5.159999847412109,4.690000057220459,4.800000190734863,4.889999866485596,166179833.0,4.889999866485596
2019-06-14,5.380000114440918,4.690000057220459,4.920000076293945,5.28000020980835,160718451.0,5.28000020980835
2019-06-17,5.300000190734863,4.909999847412109,5.0,4.96999979019165,119159958.0,4.96999979019165
2019-06-18,5.260000228881836,4.710000038146973,4.929999828338623,5.099999904632568,120882547.0,5.099999904632568
2019-06-19,5.03000020980835,4.849999904632568,4.869999885559082,4.980000019073486,89711879.0,4.980000019073486
2019-06-20,5.46999979019165,5.099999904632568,5.28000020980835,5.110000133514404,136364008.0,5.110000133514404
2019-06-21,5.429999828338623,4.989999771118164,5.139999866485596,5.059999942779541,146887186.0,5.059999942779541
2019-06-24,5.25,5.010000228881836,5.090000152587891,5.119999885559082,93109419.0,5.119999885559082
2019-06-25,5.599999904632568,5.199999809265137,5.25,5.480000019073486,166989350.0,5.480000019073486
2019-06-26,5.269999980926514,4.929999828338623,5.190000057220459,4.929999828338623,96911343.0,4.929999828338623
2019-06-27,4.989999771118164,4.739999771118164,4.829999923706055,4.840000152587891,71258050.0,4.840000152587891
2019-06-28,5.019999980926514,4.78000020980835,4.900000095367432,4.789999961853027,63365452.0,4.789999961853027
2019-07-01,4.630000114440918,4.349999904632568,4.579999923706055,4.630000114440918,69501424.0,4.630000114440918
2019-07-02,4.739999771118164,4.539999961853027,4.590000152587891,4.679999828338623,54857130.0,4.679999828338623
2019-07-03,4.980000019073486,4.690000057220459,4.909999847412109,4.739999771118164,57815316.0,4.739999771118164
2019-07-04,4.800000190734863,4.5,4.639999866485596,4.539999961853027,47277747.0,4.539999961853027
2019-07-05,4.630000114440918,4.5,4.550000190734863,4.610000133514404,33561950.0,4.610000133514404
2019-07-08,4.489999771118164,4.269999980926514,4.46999979019165,4.409999847412109,42644787.0,4.409999847412109
2019-07-09,4.349999904632568,4.25,4.329999923706055,4.300000190734863,27760401.0,4.300000190734863
2019-07-10,4.340000152587891,4.159999847412109,4.28000020980835,4.199999809265137,23504104.0,4.199999809265137
2019-07-11,4.550000190734863,4.309999942779541,4.329999923706055,4.46999979019165,62240058.0,4.46999979019165
2019-07-12,4.380000114440918,4.239999771118164,4.380000114440918,4.320000171661377,35004502.0,4.320000171661377
2019-07-15,4.340000152587891,4.210000038146973,4.300000190734863,4.320000171661377,25155707.0,4.320000171661377
2019-07-16,4.389999866485596,4.25,4.25,4.340000152587891,25821601.0,4.340000152587891
2019-07-17,4.300000190734863,4.239999771118164,4.269999980926514,4.289999961853027,20607268.0,4.289999961853027
2019-07-18,4.440000057220459,4.260000228881836,4.420000076293945,4.28000020980835,30907600.0,4.28000020980835
2019-07-19,4.429999828338623,4.309999942779541,4.400000095367432,4.320000171661377,44422900.0,4.320000171661377
2019-07-22,4.190000057220459,3.930000066757202,4.170000076293945,3.9800000190734863,39340513.0,3.9800000190734863
2019-07-23,4.019999980926514,3.8299999237060547,3.950000047683716,4.019999980926514,24458209.0,4.019999980926514
2019-07-24,4.130000114440918,3.950000047683716,4.0,4.119999885559082,25484809.0,4.119999885559082
2019-07-25,4.099999904632568,4.03000020980835,4.070000171661377,4.070000171661377,18075618.0,4.070000171661377
2019-07-26,4.050000190734863,3.990000009536743,4.010000228881836,4.039999961853027,14531710.0,4.039999961853027
2019-07-29,4.110000133514404,4.019999980926514,4.070000171661377,4.070000171661377,17947501.0,4.070000171661377
2019-07-30,4.25,4.039999961853027,4.070000171661377,4.230000019073486,43398380.0,4.230000019073486
2019-07-31,4.25,4.150000095367432,4.199999809265137,4.21999979019165,32811622.0,4.21999979019165
2019-08-01,4.070000171661377,3.9800000190734863,4.019999980926514,4.010000228881836,28296776.0,4.010000228881836
2019-08-02,4.190000057220459,4.03000020980835,4.119999885559082,4.050000190734863,31503002.0,4.050000190734863
2019-08-05,4.460000038146973,4.059999942779541,4.059999942779541,4.460000038146973,75412988.0,4.460000038146973
2019-08-06,4.679999828338623,4.369999885559082,4.579999923706055,4.46999979019165,106081681.0,4.46999979019165
2019-08-07,4.650000095367432,4.46999979019165,4.579999923706055,4.53000020980835,64749283.0,4.53000020980835
2019-08-08,4.599999904632568,4.380000114440918,4.579999923706055,4.449999809265137,48056701.0,4.449999809265137
2019-08-09,4.489999771118164,4.329999923706055,4.420000076293945,4.380000114440918,44018773.0,4.380000114440918
2019-08-12,4.369999885559082,4.25,4.360000133514404,4.309999942779541,26174388.0,4.309999942779541
2019-08-13,4.630000114440918,4.380000114440918,4.389999866485596,4.559999942779541,69610713.0,4.559999942779541
2019-08-14,4.429999828338623,4.260000228881836,4.329999923706055,4.420000076293945,45174325.0,4.420000076293945
2019-08-15,4.619999885559082,4.360000133514404,4.53000020980835,4.369999885559082,56930097.0,4.369999885559082
2019-08-16,4.429999828338623,4.309999942779541,4.349999904632568,4.400000095367432,36272070.0,4.400000095367432
2019-08-19,4.380000114440918,4.260000228881836,4.300000190734863,4.360000133514404,34313132.0,4.360000133514404
2019-08-20,4.53000020980835,4.28000020980835,4.300000190734863,4.489999771118164,57701933.0,4.489999771118164
2019-08-21,4.489999771118164,4.380000114440918,4.440000057220459,4.420000076293945,37172619.0,4.420000076293945
2019-08-22,4.460000038146973,4.349999904632568,4.389999866485596,4.420000076293945,26145251.0,4.420000076293945
2019-08-23,4.659999847412109,4.329999923706055,4.369999885559082,4.53000020980835,67022680.0,4.53000020980835
2019-08-26,4.840000152587891,4.519999980926514,4.78000020980835,4.550000190734863,67166859.0,4.550000190734863
2019-08-27,4.630000114440918,4.429999828338623,4.480000019073486,4.610000133514404,48626407.0,4.610000133514404
2019-08-28,4.659999847412109,4.510000228881836,4.619999885559082,4.539999961853027,41640227.0,4.539999961853027
2019-08-29,4.639999866485596,4.480000019073486,4.510000228881836,4.610000133514404,44187079.0,4.610000133514404
2019-08-30,4.550000190734863,4.400000095367432,4.46999979019165,4.420000076293945,49248202.0,4.420000076293945
2019-09-02,4.420000076293945,4.320000171661377,4.389999866485596,4.409999847412109,29430946.0,4.409999847412109
2019-09-03,4.429999828338623,4.360000133514404,4.380000114440918,4.400000095367432,25342660.0,4.400000095367432
2019-09-04,4.46999979019165,4.400000095367432,4.449999809265137,4.409999847412109,35114724.0,4.409999847412109
2019-09-05,4.460000038146973,4.349999904632568,4.400000095367432,4.460000038146973,39056757.0,4.460000038146973
2019-09-06,4.380000114440918,4.28000020980835,4.360000133514404,4.289999961853027,42468311.0,4.289999961853027
2019-09-09,4.340000152587891,4.260000228881836,4.289999961853027,4.329999923706055,22684056.0,4.329999923706055
2019-09-10,4.329999923706055,4.269999980926514,4.28000020980835,4.329999923706055,23162676.0,4.329999923706055
2019-09-11,4.369999885559082,4.300000190734863,4.309999942779541,4.349999904632568,25378757.0,4.349999904632568
2019-09-12,4.320000171661377,4.260000228881836,4.309999942779541,4.289999961853027,18181402.0,4.289999961853027
2019-09-16,4.409999847412109,4.28000020980835,4.300000190734863,4.389999866485596,35816293.0,4.389999866485596
2019-09-17,4.360000133514404,4.239999771118164,4.349999904632568,4.260000228881836,29019775.0,4.260000228881836
2019-09-18,4.289999961853027,4.159999847412109,4.25,4.170000076293945,21653401.0,4.170000076293945
2019-09-19,4.110000133514404,4.039999961853027,4.099999904632568,4.099999904632568,22288898.0,4.099999904632568
2019-09-20,4.170000076293945,4.090000152587891,4.099999904632568,4.130000114440918,16330200.0,4.130000114440918
2019-09-23,4.179999828338623,4.059999942779541,4.150000095367432,4.079999923706055,17376046.0,4.079999923706055
2019-09-24,4.110000133514404,4.010000228881836,4.090000152587891,4.050000190734863,15050000.0,4.050000190734863
2019-09-25,4.090000152587891,3.9200000762939453,4.090000152587891,3.940000057220459,17356401.0,3.940000057220459
2019-09-26,3.930000066757202,3.6600000858306885,3.9100000858306885,3.700000047683716,30585178.0,3.700000047683716
2019-09-27,3.7200000286102295,3.569999933242798,3.6700000762939453,3.6600000858306885,16731383.0,3.6600000858306885
2019-09-30,3.700000047683716,3.619999885559082,3.6500000953674316,3.630000114440918,8213053.0,3.630000114440918
2019-10-08,3.690000057220459,3.640000104904175,3.640000104904175,3.6500000953674316,8389776.0,3.6500000953674316
2019-10-09,3.7899999618530273,3.6600000858306885,3.6600000858306885,3.7699999809265137,15898980.0,3.7699999809265137
2019-10-10,3.7899999618530273,3.7200000286102295,3.759999990463257,3.7699999809265137,10944132.0,3.7699999809265137
2019-10-11,3.8399999141693115,3.700000047683716,3.7200000286102295,3.799999952316284,13583700.0,3.799999952316284
2019-10-14,3.799999952316284,3.7100000381469727,3.75,3.7899999618530273,13998973.0,3.7899999618530273
2019-10-15,3.8399999141693115,3.7300000190734863,3.7799999713897705,3.75,13960100.0,3.75
2019-10-16,3.75,3.6500000953674316,3.7300000190734863,3.6700000762939453,12760108.0,3.6700000762939453
2019-10-17,3.700000047683716,3.640000104904175,3.680000066757202,3.680000066757202,8049965.0,3.680000066757202
2019-10-18,3.690000057220459,3.5399999618530273,3.690000057220459,3.569999933242798,11583101.0,3.569999933242798
2019-10-21,3.5799999237060547,3.4000000953674316,3.5799999237060547,3.4800000190734863,14004974.0,3.4800000190734863
2019-10-22,3.5199999809265137,3.430000066757202,3.450000047683716,3.509999990463257,8948579.0,3.509999990463257
2019-10-23,3.640000104904175,3.5,3.5199999809265137,3.549999952316284,14298584.0,3.549999952316284
2019-10-24,3.549999952316284,3.4600000381469727,3.549999952316284,3.5,10495811.0,3.5
2019-10-25,3.559999942779541,3.509999990463257,3.5199999809265137,3.5299999713897705,10085628.0,3.5299999713897705
2019-10-28,3.569999933242798,3.4600000381469727,3.5,3.569999933242798,9690710.0,3.569999933242798
2019-10-29,3.549999952316284,3.4600000381469727,3.5,3.4800000190734863,10550972.0,3.4800000190734863
2019-10-30,3.4600000381469727,3.3399999141693115,3.4600000381469727,3.369999885559082,13526300.0,3.369999885559082
2019-10-31,3.4100000858306885,3.25,3.369999885559082,3.2699999809265137,12193002.0,3.2699999809265137
2019-11-01,3.4000000953674316,3.2799999713897705,3.2799999713897705,3.359999895095825,15473501.0,3.359999895095825
2019-11-04,3.369999885559082,3.3299999237060547,3.3399999141693115,3.369999885559082,8968374.0,3.369999885559082
2019-11-05,3.380000114440918,3.2699999809265137,3.3499999046325684,3.3499999046325684,11787700.0,3.3499999046325684
2019-11-06,3.319999933242798,3.25,3.299999952316284,3.259999990463257,9853677.0,3.259999990463257
2019-11-07,3.2699999809265137,3.1700000762939453,3.259999990463257,3.2100000381469727,11156800.0,3.2100000381469727
2019-11-08,3.200000047683716,3.130000114440918,3.1600000858306885,3.190000057220459,12958400.0,3.190000057220459
2019-11-11,3.1700000762939453,3.009999990463257,3.1600000858306885,3.0299999713897705,17040011.0,3.0299999713897705
2019-11-12,3.069999933242798,2.990000009536743,3.009999990463257,3.0299999713897705,11431511.0,3.0299999713897705
2019-11-13,3.240000009536743,3.0199999809265137,3.049999952316284,3.240000009536743,36572898.0,3.240000009536743
2019-11-14,3.240000009536743,3.140000104904175,3.180000066757202,3.190000057220459,21382005.0,3.190000057220459
2019-11-15,3.2300000190734863,3.0999999046325684,3.1500000953674316,3.0999999046325684,18299902.0,3.0999999046325684
2019-11-18,3.119999885559082,3.0199999809265137,3.069999933242798,3.109999895095825,14047301.0,3.109999895095825
2019-11-19,3.180000066757202,3.119999885559082,3.130000114440918,3.1600000858306885,13077300.0,3.1600000858306885
2019-11-20,3.390000104904175,3.130000114440918,3.1600000858306885,3.299999952316284,38193103.0,3.299999952316284
2019-11-21,3.2799999713897705,3.190000057220459,3.2300000190734863,3.200000047683716,22692493.0,3.200000047683716
2019-11-22,3.3499999046325684,3.1500000953674316,3.180000066757202,3.25,29329590.0,3.25
2019-11-25,3.2799999713897705,3.200000047683716,3.2200000286102295,3.2300000190734863,19387181.0,3.2300000190734863
2019-11-26,3.2699999809265137,3.1600000858306885,3.180000066757202,3.259999990463257,20926834.0,3.259999990463257
2019-11-27,3.2699999809265137,3.180000066757202,3.240000009536743,3.2100000381469727,14608332.0,3.2100000381469727
2019-11-28,3.2200000286102295,3.1500000953674316,3.190000057220459,3.1600000858306885,11239102.0,3.1600000858306885
2019-11-29,3.1700000762939453,3.119999885559082,3.1600000858306885,3.130000114440918,10627411.0,3.130000114440918
2019-12-02,3.1600000858306885,3.0999999046325684,3.1500000953674316,3.130000114440918,8985812.0,3.130000114440918
2019-12-03,3.2300000190734863,3.1500000953674316,3.1500000953674316,3.1700000762939453,14999768.0,3.1700000762939453
2019-12-04,3.490000009536743,3.299999952316284,3.299999952316284,3.3399999141693115,47005871.0,3.3399999141693115
2019-12-05,3.3299999237060547,3.259999990463257,3.2699999809265137,3.319999933242798,26289591.0,3.319999933242798
2019-12-06,3.3399999141693115,3.259999990463257,3.299999952316284,3.2699999809265137,19486909.0,3.2699999809265137
2019-12-09,3.25,3.1700000762939453,3.190000057220459,3.25,16271932.0,3.25
2019-12-10,3.2799999713897705,3.2200000286102295,3.2699999809265137,3.259999990463257,16204102.0,3.259999990463257
2019-12-11,3.2799999713897705,3.2300000190734863,3.2699999809265137,3.2799999713897705,14696032.0,3.2799999713897705
2019-12-12,3.299999952316284,3.25,3.299999952316284,3.25,15564741.0,3.25
2019-12-13,3.240000009536743,3.180000066757202,3.200000047683716,3.2300000190734863,17135924.0,3.2300000190734863
2019-12-16,3.25,3.190000057220459,3.2200000286102295,3.240000009536743,12312725.0,3.240000009536743
2019-12-17,3.309999942779541,3.2200000286102295,3.2300000190734863,3.299999952316284,23699603.0,3.299999952316284
2019-12-18,3.430000066757202,3.2699999809265137,3.299999952316284,3.380000114440918,33696315.0,3.380000114440918
2019-12-19,3.380000114440918,3.319999933242798,3.3299999237060547,3.3499999046325684,22150063.0,3.3499999046325684
2019-12-20,3.4000000953674316,3.3299999237060547,3.3499999046325684,3.3499999046325684,21397862.0,3.3499999046325684
2019-12-23,3.3399999141693115,3.259999990463257,3.3299999237060547,3.259999990463257,14756996.0,3.259999990463257
2019-12-24,3.319999933242798,3.2300000190734863,3.259999990463257,3.309999942779541,10810020.0,3.309999942779541
2019-12-25,3.4000000953674316,3.309999942779541,3.369999885559082,3.3399999141693115,20878906.0,3.3399999141693115
2019-12-26,3.380000114440918,3.309999942779541,3.3299999237060547,3.3499999046325684,16306949.0,3.3499999046325684
2019-12-27,3.4700000286102295,3.3499999046325684,3.380000114440918,3.380000114440918,31065203.0,3.380000114440918
2019-12-30,3.4100000858306885,3.309999942779541,3.3499999046325684,3.3399999141693115,17226376.0,3.3399999141693115
2019-12-31,3.4200000762939453,3.3399999141693115,3.3499999046325684,3.390000104904175,20182073.0,3.390000104904175
2020-01-02,3.430000066757202,3.3499999046325684,3.369999885559082,3.430000066757202,22945641.0,3.430000066757202
2020-01-03,3.759999990463257,3.430000066757202,3.430000066757202,3.6700000762939453,67836693.0,3.6700000762939453
2020-01-06,4.039999961853027,3.7699999809265137,3.9000000953674316,4.039999961853027,99706394.0,4.039999961853027
2020-01-07,4.070000171661377,3.859999895095825,3.9100000858306885,3.9600000381469727,70115620.0,3.9600000381469727
2020-01-08,4.360000133514404,4.360000133514404,4.360000133514404,4.360000133514404,125929690.0,4.360000133514404
2020-01-09,4.139999866485596,3.930000066757202,4.0,4.0,95475538.0,4.0
2020-01-10,3.940000057220459,3.809999942779541,3.9100000858306885,3.8499999046325684,47603602.0,3.8499999046325684
2020-01-13,3.7799999713897705,3.7799999713897705,3.7799999713897705,3.7799999713897705,33078334.0,3.7799999713897705
2020-01-14,3.7899999618530273,3.7899999618530273,3.7899999618530273,3.7899999618530273,29827504.0,3.7899999618530273
2020-01-15,3.809999942779541,3.7100000381469727,3.759999990463257,3.740000009536743,25745185.0,3.740000009536743
2020-01-16,3.7699999809265137,3.619999885559082,3.759999990463257,3.640000104904175,29488950.0,3.640000104904175
2020-01-17,3.7100000381469727,3.559999942779541,3.619999885559082,3.680000066757202,28233435.0,3.680000066757202
2020-01-20,3.6500000953674316,3.559999942779541,3.619999885559082,3.609999895095825,19168400.0,3.609999895095825
2020-01-21,3.25,3.25,3.25,3.25,13316800.0,3.25
2020-01-22,2.930000066757202,2.930000066757202,2.930000066757202,2.930000066757202,8584600.0,2.930000066757202
2020-01-23,2.819999933242798,2.640000104904175,2.640000104904175,2.740000009536743,71893965.0,2.740000009536743
2020-02-03,2.619999885559082,2.4700000286102295,2.4700000286102295,2.4700000286102295,41206019.0,2.4700000286102295
2020-02-04,2.5299999713897705,2.4100000858306885,2.4100000858306885,2.5199999809265137,39267778.0,2.5199999809265137
2020-02-05,2.7100000381469727,2.4600000381469727,2.5,2.6600000858306885,44396868.0,2.6600000858306885
2020-02-06,2.690000057220459,2.5799999237060547,2.5999999046325684,2.6700000762939453,37557143.0,2.6700000762939453
2020-02-07,2.869999885559082,2.630000114440918,2.6700000762939453,2.7300000190734863,44453110.0,2.7300000190734863
2020-02-10,2.950000047683716,2.6700000762939453,2.75,2.869999885559082,47528431.0,2.869999885559082
2020-02-11,2.880000114440918,2.7799999713897705,2.799999952316284,2.7899999618530273,36905098.0,2.7899999618530273
2020-02-12,2.819999933242798,2.7300000190734863,2.759999990463257,2.809999942779541,27082552.0,2.809999942779541
2020-02-13,2.990000009536743,2.799999952316284,2.819999933242798,2.9600000381469727,57540916.0,2.9600000381469727
2020-02-14,2.930000066757202,2.8399999141693115,2.9000000953674316,2.880000114440918,40032967.0,2.880000114440918
2020-02-17,2.940000057220459,2.8499999046325684,2.880000114440918,2.930000066757202,32799309.0,2.930000066757202
2020-02-18,3.0999999046325684,2.9200000762939453,2.950000047683716,3.069999933242798,55471314.0,3.069999933242798
2020-02-19,3.3299999237060547,3.069999933242798,3.1700000762939453,3.2200000286102295,69535250.0,3.2200000286102295
2020-02-20,3.240000009536743,3.130000114440918,3.1700000762939453,3.180000066757202,45019835.0,3.180000066757202
2020-02-21,3.380000114440918,3.190000057220459,3.2100000381469727,3.3299999237060547,64668499.0,3.3299999237060547
2020-02-24,3.569999933242798,3.369999885559082,3.5,3.4100000858306885,66638369.0,3.4100000858306885
2020-02-25,3.630000114440918,3.2200000286102295,3.309999942779541,3.4000000953674316,86278826.0,3.4000000953674316
2020-02-26,3.369999885559082,3.200000047683716,3.2899999618530273,3.2100000381469727,50665379.0,3.2100000381469727
2020-02-27,3.2699999809265137,3.119999885559082,3.190000057220459,3.25,39370808.0,3.25
2020-02-28,3.190000057220459,2.9600000381469727,3.140000104904175,2.9800000190734863,46598963.0,2.9800000190734863
2020-03-02,3.0199999809265137,2.9100000858306885,2.950000047683716,3.0199999809265137,30526297.0,3.0199999809265137
2020-03-03,3.119999885559082,3.0299999713897705,3.0799999237060547,3.0399999618530273,28960082.0,3.0399999618530273
2020-03-04,3.1700000762939453,3.059999942779541,3.140000104904175,3.0799999237060547,31243721.0,3.0799999237060547
2020-03-05,3.119999885559082,3.0199999809265137,3.049999952316284,3.109999895095825,29241802.0,3.109999895095825
2020-03-06,3.190000057220459,3.119999885559082,3.1600000858306885,3.140000104904175,36438486.0,3.140000104904175
2020-03-09,3.190000057220459,2.990000009536743,3.190000057220459,3.0,37659352.0,3.0
2020-03-10,3.0,2.7799999713897705,2.9200000762939453,3.0,30977901.0,3.0
2020-03-11,3.0399999618530273,2.940000057220459,2.990000009536743,3.0,23509851.0,3.0
2020-03-12,2.940000057220459,2.859999895095825,2.9200000762939453,2.869999885559082,19556500.0,2.869999885559082
2020-03-13,2.819999933242798,2.5899999141693115,2.6600000858306885,2.7799999713897705,23151751.0,2.7799999713897705
2020-03-16,2.859999895095825,2.7300000190734863,2.799999952316284,2.7699999809265137,20975359.0,2.7699999809265137
2020-03-17,2.799999952316284,2.559999942779541,2.740000009536743,2.680000066757202,20871775.0,2.680000066757202
2020-03-18,2.740000009536743,2.6500000953674316,2.7100000381469727,2.6700000762939453,18327647.0,2.6700000762939453
2020-03-19,2.6600000858306885,2.559999942779541,2.619999885559082,2.630000114440918,12867896.0,2.630000114440918
2020-03-20,2.75,2.609999895095825,2.6500000953674316,2.740000009536743,16522994.0,2.740000009536743
2020-03-23,2.8499999046325684,2.630000114440918,2.630000114440918,2.759999990463257,29706492.0,2.759999990463257
2020-03-24,3.009999990463257,2.869999885559082,2.950000047683716,2.9800000190734863,44810502.0,2.9800000190734863
2020-03-25,3.0999999046325684,2.940000057220459,3.0899999141693115,2.950000047683716,41438952.0,2.950000047683716
2020-03-26,2.9200000762939453,2.799999952316284,2.890000104904175,2.869999885559082,24161078.0,2.869999885559082
2020-03-27,2.880000114440918,2.7899999618530273,2.880000114440918,2.799999952316284,19039338.0,2.799999952316284
2020-03-30,2.6700000762939453,2.5199999809265137,2.609999895095825,2.5799999237060547,32275255.0,2.5799999237060547
2020-03-31,2.5999999046325684,2.5,2.5899999141693115,2.5,21356172.0,2.5
2020-04-01,2.7100000381469727,2.4000000953674316,2.4700000286102295,2.680000066757202,31219269.0,2.680000066757202
2020-04-02,2.7100000381469727,2.5299999713897705,2.5899999141693115,2.619999885559082,26551642.0,2.619999885559082
2020-04-03,2.700000047683716,2.5799999237060547,2.630000114440918,2.5899999141693115,23913333.0,2.5899999141693115
2020-04-07,2.700000047683716,2.619999885559082,2.6500000953674316,2.680000066757202,30136602.0,2.680000066757202
2020-04-08,2.680000066757202,2.609999895095825,2.6500000953674316,2.6500000953674316,19772438.0,2.6500000953674316
2020-04-09,2.7100000381469727,2.640000104904175,2.6500000953674316,2.680000066757202,17082572.0,2.680000066757202
2020-04-10,2.7899999618530273,2.619999885559082,2.75,2.630000114440918,26601811.0,2.630000114440918
2020-04-13,2.5999999046325684,2.5299999713897705,2.569999933242798,2.549999952316284,16921613.0,2.549999952316284
2020-04-14,2.6500000953674316,2.549999952316284,2.5799999237060547,2.609999895095825,21444235.0,2.609999895095825
2020-04-15,2.609999895095825,2.549999952316284,2.5999999046325684,2.549999952316284,18923211.0,2.549999952316284
2020-04-16,2.5799999237060547,2.509999990463257,2.549999952316284,2.559999942779541,13118866.0,2.559999942779541
2020-04-17,2.549999952316284,2.490000009536743,2.5399999618530273,2.490000009536743,16428353.0,2.490000009536743
2020-04-20,2.4700000286102295,2.4100000858306885,2.4200000762939453,2.450000047683716,13821549.0,2.450000047683716
2020-04-21,2.4600000381469727,2.380000114440918,2.450000047683716,2.4000000953674316,15766035.0,2.4000000953674316
2020-04-22,2.4000000953674316,2.2899999618530273,2.390000104904175,2.3499999046325684,21530471.0,2.3499999046325684
2020-04-23,2.390000104904175,2.2799999713897705,2.369999885559082,2.299999952316284,30458246.0,2.299999952316284
2020-04-24,2.2899999618530273,2.109999895095825,2.2799999713897705,2.130000114440918,34840253.0,2.130000114440918
2020-04-27,2.1500000953674316,1.9500000476837158,2.0999999046325684,2.059999942779541,32878768.0,2.059999942779541
2020-04-28,2.059999942779541,2.059999942779541,2.059999942779541,2.059999942779541,0.0,2.059999942779541
2020-04-29,1.9600000381469727,1.9600000381469727,1.9600000381469727,1.9600000381469727,745800.0,1.9600000381469727
2020-04-30,1.8600000143051147,1.8600000143051147,1.8600000143051147,1.8600000143051147,2125400.0,1.8600000143051147
2020-05-06,1.7699999809265137,1.7699999809265137,1.7699999809265137,1.7699999809265137,2191000.0,1.7699999809265137
2020-05-07,1.6799999475479126,1.6799999475479126,1.6799999475479126,1.6799999475479126,3757500.0,1.6799999475479126
2020-05-08,1.6399999856948853,1.600000023841858,1.600000023841858,1.600000023841858,69707083.0,1.600000023841858
2020-05-11,1.600000023841858,1.5199999809265137,1.5800000429153442,1.5299999713897705,40399117.0,1.5299999713897705
2020-05-12,1.590000033378601,1.5199999809265137,1.5399999618530273,1.5700000524520874,22415694.0,1.5700000524520874
2020-05-13,1.590000033378601,1.5399999618530273,1.5499999523162842,1.5700000524520874,14736178.0,1.5700000524520874
2020-05-14,1.6399999856948853,1.559999942779541,1.5700000524520874,1.6200000047683716,25918929.0,1.6200000047683716
2020-05-15,1.649999976158142,1.5399999618530273,1.6399999856948853,1.5399999618530273,27200653.0,1.5399999618530273
2020-05-18,1.590000033378601,1.5199999809265137,1.5199999809265137,1.5499999523162842,20245790.0,1.5499999523162842
2020-05-19,1.5499999523162842,1.4700000286102295,1.5499999523162842,1.4700000286102295,22682100.0,1.4700000286102295
2020-05-20,1.4500000476837158,1.399999976158142,1.440000057220459,1.399999976158142,22995123.0,1.399999976158142
2020-05-21,1.409999966621399,1.340000033378601,1.350000023841858,1.3700000047683716,21075780.0,1.3700000047683716
2020-05-22,1.4199999570846558,1.350000023841858,1.3600000143051147,1.3799999952316284,18599241.0,1.3799999952316284
2020-05-25,1.409999966621399,1.3600000143051147,1.3700000047683716,1.3899999856948853,11704462.0,1.3899999856948853
2020-05-26,1.4600000381469727,1.3799999952316284,1.3799999952316284,1.4600000381469727,17954624.0,1.4600000381469727
2020-05-27,1.5299999713897705,1.4600000381469727,1.4700000286102295,1.4800000190734863,28868896.0,1.4800000190734863
2020-05-28,1.5199999809265137,1.4600000381469727,1.4800000190734863,1.4800000190734863,17124219.0,1.4800000190734863
2020-05-29,1.5099999904632568,1.4700000286102295,1.4800000190734863,1.5,10516767.0,1.5
2020-06-01,1.5199999809265137,1.4800000190734863,1.5099999904632568,1.5099999904632568,11712344.0,1.5099999904632568
2020-06-02,1.590000033378601,1.5099999904632568,1.5199999809265137,1.590000033378601,13716022.0,1.590000033378601
2020-06-03,1.6699999570846558,1.600000023841858,1.6200000047683716,1.600000023841858,30830230.0,1.600000023841858
2020-06-04,1.6799999475479126,1.600000023841858,1.6299999952316284,1.6699999570846558,20522898.0,1.6699999570846558
2020-06-05,1.75,1.659999966621399,1.6799999475479126,1.7300000190734863,18299937.0,1.7300000190734863
2020-06-08,1.75,1.6399999856948853,1.7400000095367432,1.6799999475479126,19278930.0,1.6799999475479126
2020-06-09,1.7100000381469727,1.649999976158142,1.649999976158142,1.659999966621399,9328200.0,1.659999966621399
2020-06-10,1.6799999475479126,1.6100000143051147,1.6699999570846558,1.6100000143051147,8948200.0,1.6100000143051147
2020-06-11,1.6699999570846558,1.6100000143051147,1.6200000047683716,1.6399999856948853,9925105.0,1.6399999856948853
2020-06-12,1.6299999952316284,1.590000033378601,1.6100000143051147,1.6200000047683716,6657700.0,1.6200000047683716
2020-06-15,1.6399999856948853,1.590000033378601,1.600000023841858,1.600000023841858,6802501.0,1.600000023841858
2020-06-16,1.6100000143051147,1.5800000429153442,1.600000023841858,1.600000023841858,7715501.0,1.600000023841858
2020-06-17,1.600000023841858,1.5800000429153442,1.590000033378601,1.600000023841858,5087338.0,1.600000023841858
2020-06-18,1.6799999475479126,1.5800000429153442,1.600000023841858,1.649999976158142,11910053.0,1.649999976158142
2020-06-19,1.649999976158142,1.6100000143051147,1.6299999952316284,1.6100000143051147,7541470.0,1.6100000143051147
2020-06-22,1.659999966621399,1.6200000047683716,1.6299999952316284,1.6200000047683716,7900434.0,1.6200000047683716
2020-06-23,1.6399999856948853,1.600000023841858,1.6200000047683716,1.6100000143051147,6626300.0,1.6100000143051147
2020-06-24,1.6299999952316284,1.590000033378601,1.6100000143051147,1.590000033378601,6667037.0,1.590000033378601
2020-06-29,1.600000023841858,1.5399999618530273,1.590000033378601,1.5399999618530273,8707901.0,1.5399999618530273
2020-06-30,1.590000033378601,1.5399999618530273,1.5399999618530273,1.559999942779541,6144171.0,1.559999942779541
2020-07-01,1.5700000524520874,1.5499999523162842,1.559999942779541,1.559999942779541,5084547.0,1.559999942779541
2020-07-02,1.5700000524520874,1.5499999523162842,1.5499999523162842,1.5700000524520874,6863427.0,1.5700000524520874
2020-07-03,1.6100000143051147,1.559999942779541,1.559999942779541,1.600000023841858,8030756.0,1.600000023841858
2020-07-06,1.6399999856948853,1.590000033378601,1.600000023841858,1.6299999952316284,13962755.0,1.6299999952316284
2020-07-07,1.6399999856948853,1.600000023841858,1.6399999856948853,1.6200000047683716,14528505.0,1.6200000047683716
2020-07-08,1.6399999856948853,1.6100000143051147,1.6100000143051147,1.6299999952316284,12834871.0,1.6299999952316284
2020-07-09,1.7100000381469727,1.6200000047683716,1.6299999952316284,1.7100000381469727,21557204.0,1.7100000381469727
2020-07-10,1.7100000381469727,1.6399999856948853,1.7000000476837158,1.6399999856948853,20712818.0,1.6399999856948853
2020-07-13,1.7000000476837158,1.6399999856948853,1.6399999856948853,1.6799999475479126,12193695.0,1.6799999475479126
2020-07-14,1.7000000476837158,1.6399999856948853,1.6699999570846558,1.649999976158142,12937800.0,1.649999976158142
2020-07-15,1.6699999570846558,1.6100000143051147,1.659999966621399,1.6299999952316284,11767500.0,1.6299999952316284
2020-07-16,1.6399999856948853,1.5499999523162842,1.6200000047683716,1.5499999523162842,13689773.0,1.5499999523162842
2020-07-17,1.559999942779541,1.5,1.5399999618530273,1.5,8741667.0,1.5
2020-07-20,1.5499999523162842,1.5099999904632568,1.5099999904632568,1.5399999618530273,5556999.0,1.5399999618530273
2020-07-21,1.590000033378601,1.5399999618530273,1.559999942779541,1.5800000429153442,7504872.0,1.5800000429153442
2020-07-22,1.659999966621399,1.6299999952316284,1.6299999952316284,1.659999966621399,25455253.0,1.659999966621399
2020-07-23,1.649999976158142,1.590000033378601,1.6299999952316284,1.6200000047683716,17862482.0,1.6200000047683716
2020-07-24,1.690000057220459,1.600000023841858,1.6100000143051147,1.649999976158142,19204558.0,1.649999976158142
2020-07-27,1.7300000190734863,1.6799999475479126,1.690000057220459,1.7300000190734863,19582698.0,1.7300000190734863
2020-07-28,1.8200000524520874,1.6799999475479126,1.8200000524520874,1.6799999475479126,31579339.0,1.6799999475479126
2020-07-29,1.7000000476837158,1.6399999856948853,1.659999966621399,1.6699999570846558,20085289.0,1.6699999570846558
2020-07-30,1.7000000476837158,1.659999966621399,1.690000057220459,1.659999966621399,12496301.0,1.659999966621399
2020-07-31,1.7300000190734863,1.649999976158142,1.649999976158142,1.7100000381469727,14677912.0,1.7100000381469727
2020-08-03,1.7100000381469727,1.6699999570846558,1.7100000381469727,1.7100000381469727,15312462.0,1.7100000381469727
2020-08-04,1.7999999523162842,1.7000000476837158,1.7000000476837158,1.7599999904632568,16396664.0,1.7599999904632568
2020-08-05,1.850000023841858,1.7699999809265137,1.8200000524520874,1.7999999523162842,18428768.0,1.7999999523162842
2020-08-06,1.8899999856948853,1.7699999809265137,1.809999942779541,1.8899999856948853,37513651.0,1.8899999856948853
2020-08-07,1.9800000190734863,1.8799999952316284,1.909999966621399,1.9299999475479126,37248732.0,1.9299999475479126
2020-08-10,1.899999976158142,1.8300000429153442,1.8799999952316284,1.8300000429153442,26693500.0,1.8300000429153442
2020-08-11,1.850000023841858,1.75,1.7999999523162842,1.7699999809265137,15082105.0,1.7699999809265137
2020-08-12,1.7300000190734863,1.6799999475479126,1.6799999475479126,1.7300000190734863,13134502.0,1.7300000190734863
2020-08-13,1.809999942779541,1.7200000286102295,1.7300000190734863,1.7699999809265137,8903735.0,1.7699999809265137
2020-08-14,1.840000033378601,1.7699999809265137,1.7799999713897705,1.7899999618530273,6952410.0,1.7899999618530273
2020-08-17,1.8700000047683716,1.809999942779541,1.8200000524520874,1.8600000143051147,10919404.0,1.8600000143051147
2020-08-18,1.9199999570846558,1.8600000143051147,1.8899999856948853,1.8899999856948853,12983712.0,1.8899999856948853
2020-08-19,1.909999966621399,1.8300000429153442,1.8899999856948853,1.840000033378601,11827751.0,1.840000033378601
2020-08-20,1.8799999952316284,1.7899999618530273,1.809999942779541,1.850000023841858,7131702.0,1.850000023841858
2020-08-21,1.8700000047683716,1.8300000429153442,1.850000023841858,1.8600000143051147,7215173.0,1.8600000143051147
2020-08-24,1.8799999952316284,1.8300000429153442,1.850000023841858,1.8700000047683716,7762749.0,1.8700000047683716
2020-08-25,1.899999976158142,1.850000023841858,1.8700000047683716,1.850000023841858,11396353.0,1.850000023841858
2020-08-26,1.840000033378601,1.7599999904632568,1.840000033378601,1.7599999904632568,13010701.0,1.7599999904632568
2020-08-27,1.809999942779541,1.7599999904632568,1.7699999809265137,1.7799999713897705,8529169.0,1.7799999713897705
2020-08-28,1.7899999618530273,1.75,1.7699999809265137,1.7899999618530273,6099161.0,1.7899999618530273
2020-08-31,1.8200000524520874,1.7799999713897705,1.7999999523162842,1.7799999713897705,6563683.0,1.7799999713897705
2020-09-01,1.7999999523162842,1.7699999809265137,1.7899999618530273,1.7899999618530273,6140985.0,1.7899999618530273
2020-09-02,1.7999999523162842,1.7699999809265137,1.7899999618530273,1.7799999713897705,6362330.0,1.7799999713897705
2020-09-03,1.809999942779541,1.7599999904632568,1.7699999809265137,1.7799999713897705,7290300.0,1.7799999713897705
2020-09-04,1.7899999618530273,1.7599999904632568,1.7699999809265137,1.7799999713897705,6330100.0,1.7799999713897705
2020-09-07,1.7999999523162842,1.75,1.7699999809265137,1.7799999713897705,9109303.0,1.7799999713897705
2020-09-08,1.8200000524520874,1.7599999904632568,1.7799999713897705,1.8200000524520874,11104617.0,1.8200000524520874
2020-09-09,1.899999976158142,1.7999999523162842,1.7999999523162842,1.8799999952316284,16083193.0,1.8799999952316284
2020-09-10,1.9299999475479126,1.7899999618530273,1.9299999475479126,1.7899999618530273,12009500.0,1.7899999618530273
2020-09-11,1.7799999713897705,1.7400000095367432,1.7699999809265137,1.7699999809265137,9921274.0,1.7699999809265137
2020-09-14,1.840000033378601,1.7699999809265137,1.7799999713897705,1.809999942779541,6916174.0,1.809999942779541
2020-09-15,1.8700000047683716,1.809999942779541,1.8200000524520874,1.8600000143051147,6729576.0,1.8600000143051147
2020-09-16,1.8700000047683716,1.8200000524520874,1.8600000143051147,1.840000033378601,5367213.0,1.840000033378601
2020-09-17,1.8600000143051147,1.7999999523162842,1.850000023841858,1.8200000524520874,6565324.0,1.8200000524520874
2020-09-18,1.850000023841858,1.809999942779541,1.809999942779541,1.850000023841858,3831702.0,1.850000023841858
2020-09-21,1.8799999952316284,1.8300000429153442,1.840000033378601,1.8700000047683716,4635323.0,1.8700000047683716
2020-09-22,1.8600000143051147,1.8200000524520874,1.8300000429153442,1.8200000524520874,3829800.0,1.8200000524520874
2020-09-23,1.840000033378601,1.7799999713897705,1.8200000524520874,1.809999942779541,4288285.0,1.809999942779541
2020-09-24,1.7999999523162842,1.7200000286102295,1.7799999713897705,1.7200000286102295,8735100.0,1.7200000286102295
2020-09-25,1.75,1.7100000381469727,1.7200000286102295,1.7300000190734863,3994602.0,1.7300000190734863
2020-09-28,1.75,1.7100000381469727,1.7400000095367432,1.7100000381469727,4018061.0,1.7100000381469727
2020-09-29,1.7400000095367432,1.7100000381469727,1.7400000095367432,1.7100000381469727,4415925.0,1.7100000381469727
2020-09-30,1.7599999904632568,1.7100000381469727,1.7200000286102295,1.7200000286102295,4389162.0,1.7200000286102295
2020-10-09,1.7599999904632568,1.7000000476837158,1.7300000190734863,1.7400000095367432,9744103.0,1.7400000095367432
2020-10-12,1.8200000524520874,1.75,1.7599999904632568,1.7999999523162842,8394373.0,1.7999999523162842
2020-10-13,1.8200000524520874,1.7799999713897705,1.7999999523162842,1.7999999523162842,4476800.0,1.7999999523162842
2020-10-14,1.7999999523162842,1.75,1.7899999618530273,1.7699999809265137,4593002.0,1.7699999809265137
2020-10-15,1.7899999618530273,1.7400000095367432,1.7699999809265137,1.7799999713897705,6313928.0,1.7799999713897705
2020-10-16,1.7999999523162842,1.7599999904632568,1.7899999618530273,1.7999999523162842,4104907.0,1.7999999523162842
2020-10-19,1.809999942779541,1.7899999618530273,1.7999999523162842,1.809999942779541,3313995.0,1.809999942779541
2020-10-20,1.8200000524520874,1.7899999618530273,1.809999942779541,1.809999942779541,3980274.0,1.809999942779541
2020-10-21,1.809999942779541,1.7599999904632568,1.7999999523162842,1.7799999713897705,5515481.0,1.7799999713897705
2020-10-22,1.7799999713897705,1.7200000286102295,1.7799999713897705,1.75,6730882.0,1.75
2020-10-23,1.75,1.7000000476837158,1.75,1.7300000190734863,4973900.0,1.7300000190734863
2020-10-26,1.8200000524520874,1.7300000190734863,1.7300000190734863,1.7999999523162842,9404882.0,1.7999999523162842
2020-10-27,1.850000023841858,1.809999942779541,1.850000023841858,1.8200000524520874,7260749.0,1.8200000524520874