Date,High,Low,Open,Close,Volume,Adj Close
2010-01-04,8.199999809265137,8.0600004196167,8.069999694824219,8.069999694824219,7900113.0,7.981899261474609
2010-01-05,8.09000015258789,7.75,8.09000015258789,7.989999771118164,6589154.0,7.902772903442383
2010-01-06,8.1899995803833,7.860000133514404,7.889999866485596,8.0600004196167,7070369.0,7.972009181976318
2010-01-07,8.0,7.699999809265137,8.0,7.730000019073486,5533426.0,7.645611763000488
2010-01-08,7.769999980926514,7.519999980926514,7.650000095367432,7.710000038146973,3142987.0,7.625829696655273
2010-01-11,7.820000171661377,7.619999885559082,7.75,7.730000019073486,2857958.0,7.645611763000488
2010-01-12,7.980000019073486,7.639999866485596,7.699999809265137,7.96999979019165,4378749.0,7.882991313934326
2010-01-13,8.180000305175781,7.78000020980835,7.889999866485596,8.180000305175781,13812099.0,8.090699195861816
2010-01-14,8.289999961853027,8.029999732971191,8.15999984741211,8.180000305175781,10117836.0,8.090699195861816
2010-01-15,8.350000381469727,8.09000015258789,8.210000038146973,8.119999885559082,6861693.0,8.031353950500488
2010-01-18,8.1899995803833,7.989999771118164,8.180000305175781,8.1899995803833,7185233.0,8.100589752197266
2010-01-19,8.279999732971191,8.029999732971191,8.15999984741211,8.239999771118164,8008499.0,8.150043487548828
2010-01-20,8.279999732971191,7.829999923706055,8.279999732971191,7.849999904632568,6852651.0,7.764301300048828
2010-01-21,7.949999809265137,7.75,7.849999904632568,7.880000114440918,3892174.0,7.793973922729492
2010-01-22,7.820000171661377,7.449999809265137,7.820000171661377,7.570000171661377,4911937.0,7.487358570098877
2010-01-25,7.670000076293945,7.400000095367432,7.570000171661377,7.420000076293945,2255232.0,7.338995933532715
2010-01-26,7.489999771118164,7.0,7.449999809265137,7.119999885559082,3372772.0,7.042270660400391
2010-01-27,7.179999828338623,7.0,7.099999904632568,7.039999961853027,2157520.0,6.963144302368164
2010-01-28,7.139999866485596,7.03000020980835,7.039999961853027,7.099999904632568,2052410.0,7.022489070892334
2010-01-29,7.21999979019165,7.050000190734863,7.090000152587891,7.119999885559082,2436321.0,7.042270660400391
2010-02-01,7.139999866485596,6.699999809265137,7.119999885559082,6.760000228881836,3531235.0,6.686201095581055
2010-02-02,6.920000076293945,6.670000076293945,6.789999961853027,6.690000057220459,2521346.0,6.616965293884277
2010-02-03,6.920000076293945,6.610000133514404,6.679999828338623,6.909999847412109,2433672.0,6.834563255310059
2010-02-04,7.039999961853027,6.809999942779541,6.900000095367432,6.929999828338623,3047261.0,6.854344844818115
2010-02-05,6.909999847412109,6.71999979019165,6.829999923706055,6.78000020980835,2176957.0,6.705982685089111
2010-02-08,7.019999980926514,6.730000019073486,6.75,6.949999809265137,2998638.0,6.874126434326172
2010-02-09,7.199999809265137,6.900000095367432,6.900000095367432,7.050000190734863,3017418.0,6.9730353355407715
2010-02-10,7.159999847412109,7.010000228881836,7.119999885559082,7.090000152587891,1554783.0,7.012598514556885
2010-02-11,7.130000114440918,7.010000228881836,7.130000114440918,7.019999980926514,1247149.0,6.943362712860107
2010-02-12,7.079999923706055,7.019999980926514,7.03000020980835,7.050000190734863,1337883.0,6.9730353355407715
2010-02-22,7.090000152587891,6.96999979019165,7.039999961853027,7.019999980926514,2053172.0,6.943362712860107
2010-02-23,7.059999942779541,6.820000171661377,7.019999980926514,7.050000190734863,3088592.0,6.9730353355407715
2010-02-24,7.289999961853027,6.949999809265137,7.0,7.269999980926514,4457883.0,7.190633296966553
2010-02-25,7.599999904632568,7.21999979019165,7.25,7.489999771118164,8954363.0,7.408231258392334
2010-02-26,7.570000171661377,7.369999885559082,7.5,7.409999847412109,6960465.0,7.329104900360107
2010-03-01,8.149999618530273,7.360000133514404,7.360000133514404,8.149999618530273,15780906.0,8.061025619506836
2010-03-02,8.770000457763672,8.140000343322754,8.25,8.34000015258789,30732019.0,8.24895191192627
2010-03-03,8.34000015258789,8.15999984741211,8.199999809265137,8.210000038146973,16178894.0,8.12037181854248
2010-03-04,8.40999984741211,8.0,8.220000267028809,8.119999885559082,17210164.0,8.031353950500488
2010-03-05,8.199999809265137,7.900000095367432,8.0600004196167,8.1899995803833,7814975.0,8.100589752197266
2010-03-08,8.399999618530273,8.1899995803833,8.220000267028809,8.239999771118164,12008022.0,8.150043487548828
2010-03-09,8.390000343322754,8.149999618530273,8.239999771118164,8.239999771118164,10996193.0,8.150043487548828
2010-03-10,8.300000190734863,7.909999847412109,8.239999771118164,8.010000228881836,9987405.0,7.922554969787598
2010-03-11,8.020000457763672,7.730000019073486,7.920000076293945,7.800000190734863,5997060.0,7.714847564697266
2010-03-12,7.940000057220459,7.710000038146973,7.75,7.860000133514404,5544559.0,7.7741923332214355
2010-03-15,8.199999809265137,7.789999961853027,7.840000152587891,8.130000114440918,12459967.0,8.041244506835938
2010-03-16,8.279999732971191,8.029999732971191,8.050000190734863,8.279999732971191,14953422.0,8.189606666564941
2010-03-17,8.380000114440918,8.149999618530273,8.180000305175781,8.329999923706055,11323015.0,8.23906135559082
2010-03-18,8.3100004196167,8.140000343322754,8.3100004196167,8.1899995803833,7611510.0,8.100589752197266
2010-03-19,8.270000457763672,8.079999923706055,8.180000305175781,8.1899995803833,6063096.0,8.100589752197266
2010-03-22,8.25,8.039999961853027,8.1899995803833,8.119999885559082,6944847.0,8.031353950500488
2010-03-23,8.15999984741211,7.920000076293945,8.079999923706055,7.929999828338623,7011023.0,7.843428134918213
2010-03-24,8.050000190734863,7.829999923706055,7.909999847412109,7.989999771118164,4816775.0,7.902772903442383
2010-03-25,7.949999809265137,7.829999923706055,7.949999809265137,7.909999847412109,3482499.0,7.823646545410156
2010-03-26,8.100000381469727,7.869999885559082,7.920000076293945,8.079999923706055,4193496.0,7.991790294647217
2010-03-29,8.149999618530273,8.0,8.079999923706055,8.029999732971191,4614682.0,7.942336082458496
2010-03-30,8.229999542236328,8.029999732971191,8.029999732971191,8.170000076293945,6752738.0,8.08080768585205
2010-03-31,8.220000267028809,8.0,8.1899995803833,8.050000190734863,5049424.0,7.962118148803711
2010-04-01,8.229999542236328,8.0,8.0600004196167,8.130000114440918,6793194.0,8.041244506835938
2010-04-02,8.260000228881836,8.079999923706055,8.130000114440918,8.220000267028809,6994959.0,8.13026237487793
2010-04-06,8.399999618530273,8.220000267028809,8.239999771118164,8.300000190734863,7871947.0,8.209388732910156
2010-04-07,8.279999732971191,8.100000381469727,8.279999732971191,8.149999618530273,4812364.0,8.061025619506836
2010-04-08,8.239999771118164,8.100000381469727,8.170000076293945,8.109999656677246,5756550.0,8.021462440490723
2010-04-09,8.199999809265137,8.100000381469727,8.119999885559082,8.149999618530273,5031403.0,8.061025619506836
2010-04-12,8.4399995803833,8.119999885559082,8.1899995803833,8.390000343322754,14789847.0,8.298406600952148
2010-04-13,8.529999732971191,8.0,8.399999618530273,8.170000076293945,8817026.0,8.08080768585205
2010-04-14,8.279999732971191,8.039999961853027,8.149999618530273,8.229999542236328,4763604.0,8.140152931213379
2010-04-15,8.199999809265137,7.949999809265137,8.199999809265137,7.96999979019165,8169840.0,7.882991313934326
2010-04-16,8.09000015258789,7.820000171661377,7.909999847412109,7.96999979019165,2727750.0,7.882991313934326
2010-04-19,8.029999732971191,7.5,7.900000095367432,7.519999980926514,4759268.0,7.437903881072998
2010-04-20,7.639999866485596,7.380000114440918,7.5,7.539999961853027,4325401.0,7.457685947418213
2010-04-21,7.75,7.510000228881836,7.510000228881836,7.730000019073486,3746932.0,7.645611763000488
2010-04-22,7.789999961853027,7.599999904632568,7.710000038146973,7.650000095367432,3770028.0,7.5664849281311035
2010-04-23,7.75,7.550000190734863,7.659999847412109,7.559999942779541,2692808.0,7.4774675369262695
2010-04-26,7.619999885559082,7.300000190734863,7.559999942779541,7.349999904632568,4289844.0,7.2697601318359375
2010-04-27,7.309999942779541,7.03000020980835,7.309999942779541,7.119999885559082,3475068.0,7.042270660400391
2010-04-28,7.329999923706055,7.03000020980835,7.099999904632568,7.170000076293945,3301705.0,7.0917253494262695
2010-04-29,7.360000133514404,7.039999961853027,7.190000057220459,7.059999942779541,2694177.0,6.982925891876221
2010-04-30,7.139999866485596,6.710000038146973,7.059999942779541,6.840000152587891,3710752.0,6.7653279304504395
2010-05-04,6.929999828338623,6.630000114440918,6.670000076293945,6.769999980926514,1868201.0,6.696091651916504
2010-05-05,7.210000038146973,6.75,6.769999980926514,7.159999847412109,2932756.0,7.081833839416504
2010-05-06,7.159999847412109,6.880000114440918,7.130000114440918,6.949999809265137,3050757.0,6.874126434326172
2010-05-07,6.980000019073486,6.699999809265137,6.800000190734863,6.820000171661377,1947434.0,6.745546340942383
2010-05-10,6.960000038146973,6.699999809265137,6.769999980926514,6.889999866485596,1812140.0,6.814781665802002
2010-05-11,7.099999904632568,6.710000038146973,7.019999980926514,6.71999979019165,2769848.0,6.646637439727783
2010-05-12,6.639999866485596,6.119999885559082,6.599999904632568,6.230000019073486,3822949.0,6.161986827850342
2010-05-13,6.409999847412109,6.150000095367432,6.340000152587891,6.389999866485596,2802699.0,6.320240020751953
2010-05-14,6.5,6.289999961853027,6.380000114440918,6.46999979019165,2394912.0,6.399366855621338
2010-05-17,6.400000095367432,6.0,6.400000095367432,6.199999809265137,3715398.0,6.132314205169678
2010-05-18,6.570000171661377,6.03000020980835,6.070000171661377,6.519999980926514,6384723.0,6.448821067810059
2010-05-19,6.599999904632568,6.380000114440918,6.429999828338623,6.449999809265137,5613691.0,6.379585266113281
2010-05-20,6.480000019073486,6.25,6.389999866485596,6.260000228881836,3065751.0,6.191659927368164
2010-05-21,6.260000228881836,6.260000228881836,6.260000228881836,6.260000228881836,0.0,6.191659927368164
2010-05-24,6.889999866485596,6.389999866485596,6.449999809265137,6.840000152587891,12685107.0,6.7653279304504395
2010-05-25,6.769999980926514,6.599999904632568,6.71999979019165,6.690000057220459,4466356.0,6.616965293884277
2010-05-26,6.760000228881836,6.559999942779541,6.679999828338623,6.670000076293945,1924679.0,6.597183704376221
2010-05-27,6.800000190734863,6.590000152587891,6.730000019073486,6.78000020980835,2604729.0,6.705982685089111
2010-05-28,6.949999809265137,6.710000038146973,6.800000190734863,6.869999885559082,9965947.0,6.795000076293945
2010-05-31,6.840000152587891,6.5,6.800000190734863,6.510000228881836,2975615.0,6.438930511474609
2010-06-01,6.559999942779541,6.139999866485596,6.449999809265137,6.28000020980835,3753351.0,6.211441516876221
2010-06-02,6.349999904632568,6.099999904632568,6.190000057220459,6.329999923706055,3036110.0,6.260895252227783
2010-06-03,6.389999866485596,6.199999809265137,6.329999923706055,6.21999979019165,3458799.0,6.152095794677734
2010-06-04,6.289999961853027,6.139999866485596,6.190000057220459,6.28000020980835,2459064.0,6.211441516876221
2010-06-07,6.210000038146973,6.050000190734863,6.079999923706055,6.150000095367432,2795070.0,6.082860469818115
2010-06-08,6.25,6.139999866485596,6.150000095367432,6.239999771118164,2026426.0,6.171877861022949
2010-06-09,6.860000133514404,6.21999979019165,6.260000228881836,6.860000133514404,11399144.0,6.785109519958496
2010-06-10,6.869999885559082,6.699999809265137,6.699999809265137,6.739999771118164,7777437.0,6.66641902923584
2010-06-11,6.900000095367432,6.769999980926514,6.789999961853027,6.849999904632568,10829229.0,6.775218486785889
2010-06-15,6.849999904632568,6.849999904632568,6.849999904632568,6.849999904632568,0.0,6.775218486785889
2010-06-17,7.0,6.860000133514404,6.869999885559082,6.869999885559082,14848410.0,6.795000076293945
2010-06-18,6.96999979019165,6.860000133514404,6.880000114440918,6.869999885559082,15047290.0,6.795000076293945
2010-06-21,7.179999828338623,6.860000133514404,6.869999885559082,6.909999847412109,15116171.0,6.834563255310059
2010-06-22,7.039999961853027,6.900000095367432,6.920000076293945,6.960000038146973,9390382.0,6.884017467498779
2010-06-23,7.019999980926514,6.659999847412109,7.019999980926514,6.75,8697660.0,6.676310062408447
2010-06-24,6.78000020980835,6.599999904632568,6.78000020980835,6.650000095367432,4197835.0,6.577402114868164
2010-06-25,6.690000057220459,6.429999828338623,6.619999885559082,6.480000019073486,4320220.0,6.409257888793945
2010-06-28,6.519999980926514,6.309999942779541,6.480000019073486,6.340000152587891,2596904.0,6.270786285400391
2010-06-29,6.409999847412109,6.050000190734863,6.400000095367432,6.099999904632568,4212910.0,6.0334062576293945
2010-06-30,6.190000057220459,6.0,6.099999904632568,6.159999847412109,2931971.0,6.0927510261535645
2010-07-01,6.210000038146973,6.03000020980835,6.130000114440918,6.079999923706055,2670698.0,6.013624668121338
2010-07-02,6.079999923706055,5.699999809265137,6.059999942779541,6.0,4092678.0,5.934497833251953
2010-07-05,5.940000057220459,5.75,5.860000133514404,5.860000133514404,1915471.0,5.796026229858398
2010-07-06,6.079999923706055,5.869999885559082,6.0,6.079999923706055,3252661.0,6.013624668121338
2010-07-07,6.110000133514404,5.909999847412109,6.070000171661377,6.079999923706055,2822886.0,6.013624668121338
2010-07-08,6.440000057220459,6.099999904632568,6.139999866485596,6.130000114440918,5454716.0,6.063078880310059
2010-07-09,6.28000020980835,5.949999809265137,6.070000171661377,6.230000019073486,5094441.0,6.161986827850342
2010-07-12,6.340000152587891,6.159999847412109,6.25,6.28000020980835,4133629.0,6.211441516876221
2010-07-13,6.230000019073486,6.079999923706055,6.21999979019165,6.090000152587891,3220687.0,6.023515701293945
2010-07-14,6.679999828338623,6.119999885559082,6.130000114440918,6.369999885559082,8589838.0,6.3004584312438965
2010-07-15,6.460000038146973,6.190000057220459,6.340000152587891,6.210000038146973,3643565.0,6.142205238342285
2010-07-16,6.360000133514404,6.119999885559082,6.159999847412109,6.349999904632568,3088182.0,6.28067684173584
2010-07-19,6.550000190734863,6.21999979019165,6.28000020980835,6.420000076293945,3335584.0,6.349913120269775
2010-07-20,6.619999885559082,6.380000114440918,6.400000095367432,6.519999980926514,5747362.0,6.448821067810059
2010-07-21,6.699999809265137,6.46999979019165,6.519999980926514,6.559999942779541,4843252.0,6.488384246826172
2010-07-22,6.78000020980835,6.510000228881836,6.539999961853027,6.710000038146973,10309098.0,6.636746883392334
2010-07-23,6.800000190734863,6.610000133514404,6.710000038146973,6.690000057220459,10737510.0,6.616965293884277
2010-07-26,6.829999923706055,6.690000057220459,6.710000038146973,6.71999979019165,13265103.0,6.646637439727783
2010-07-27,6.78000020980835,6.710000038146973,6.71999979019165,6.71999979019165,9355122.0,6.646637439727783
2010-07-28,6.829999923706055,6.699999809265137,6.71999979019165,6.820000171661377,11522851.0,6.745546340942383
2010-07-29,6.840000152587891,6.610000133514404,6.820000171661377,6.710000038146973,10406818.0,6.636746883392334
2010-07-30,6.699999809265137,6.550000190734863,6.699999809265137,6.659999847412109,5142709.0,6.587292671203613
2010-08-02,6.769999980926514,6.599999904632568,6.599999904632568,6.739999771118164,6418755.0,6.66641902923584
2010-08-03,6.769999980926514,6.5,6.760000228881836,6.519999980926514,5891975.0,6.448821067810059
2010-08-04,6.650000095367432,6.449999809265137,6.5,6.650000095367432,4660927.0,6.577402114868164
2010-08-05,6.769999980926514,6.579999923706055,6.639999866485596,6.710000038146973,5202711.0,6.636746883392334
2010-08-06,6.800000190734863,6.599999904632568,6.71999979019165,6.789999961853027,5278663.0,6.7158732414245605
2010-08-09,6.889999866485596,6.730000019073486,6.769999980926514,6.869999885559082,7199726.0,6.795000076293945
2010-08-10,6.869999885559082,6.570000171661377,6.869999885559082,6.579999923706055,5918210.0,6.5081658363342285
2010-08-11,6.630000114440918,6.519999980926514,6.53000020980835,6.590000152587891,2947177.0,6.518056869506836
2010-08-12,6.610000133514404,6.449999809265137,6.53000020980835,6.460000038146973,4039781.0,6.389476299285889
2010-08-13,6.579999923706055,6.420000076293945,6.46999979019165,6.570000171661377,2909741.0,6.498275279998779
2010-08-16,6.71999979019165,6.550000190734863,6.550000190734863,6.699999809265137,5749867.0,6.626855850219727
2010-08-17,6.809999942779541,6.679999828338623,6.71999979019165,6.789999961853027,7049161.0,6.7158732414245605
2010-08-18,6.809999942779541,6.659999847412109,6.809999942779541,6.789999961853027,6223187.0,6.7158732414245605
2010-08-19,6.860000133514404,6.75,6.769999980926514,6.760000228881836,8364392.0,6.686201095581055
2010-08-20,6.730000019073486,6.519999980926514,6.730000019073486,6.539999961853027,5913501.0,6.468602657318115
2010-08-23,6.789999961853027,6.510000228881836,6.53000020980835,6.710000038146973,6219628.0,6.636746883392334
2010-08-24,6.789999961853027,6.559999942779541,6.699999809265137,6.71999979019165,5845628.0,6.646637439727783
2010-08-25,6.730000019073486,6.53000020980835,6.610000133514404,6.550000190734863,4505270.0,6.478493690490723
2010-08-26,6.659999847412109,6.519999980926514,6.570000171661377,6.599999904632568,2876131.0,6.527947425842285
2010-08-27,6.630000114440918,6.480000019073486,6.550000190734863,6.579999923706055,2746033.0,6.5081658363342285
2010-08-30,6.75,6.550000190734863,6.619999885559082,6.71999979019165,6025016.0,6.646637439727783
2010-08-31,6.789999961853027,6.679999828338623,6.699999809265137,6.78000020980835,7113760.0,6.705982685089111
2010-09-01,6.820000171661377,6.559999942779541,6.760000228881836,6.650000095367432,5965685.0,6.577402114868164
2010-09-02,6.929999828338623,6.679999828338623,6.710000038146973,6.840000152587891,9575718.0,6.7653279304504395
2010-09-03,6.949999809265137,6.739999771118164,6.829999923706055,6.869999885559082,7640266.0,6.795000076293945
2010-09-06,6.949999809265137,6.78000020980835,6.929999828338623,6.880000114440918,6060551.0,6.804891109466553
2010-09-07,7.159999847412109,6.800000190734863,6.909999847412109,7.070000171661377,13809708.0,6.992816925048828
2010-09-08,7.070000171661377,6.909999847412109,7.010000228881836,7.019999980926514,6262979.0,6.943362712860107
2010-09-09,7.079999923706055,6.730000019073486,7.019999980926514,6.78000020980835,8015534.0,6.705982685089111
2010-09-10,6.900000095367432,6.71999979019165,6.730000019073486,6.869999885559082,4463311.0,6.795000076293945
2010-09-13,7.0,6.829999923706055,6.869999885559082,6.949999809265137,5119003.0,6.874126434326172
2010-09-14,6.949999809265137,6.789999961853027,6.920000076293945,6.869999885559082,5360883.0,6.795000076293945
2010-09-15,6.880000114440918,6.75,6.880000114440918,6.789999961853027,4153569.0,6.7158732414245605
2010-09-16,6.960000038146973,6.590000152587891,6.78000020980835,6.650000095367432,5818131.0,6.577402114868164
2010-09-17,6.699999809265137,6.599999904632568,6.659999847412109,6.610000133514404,3198255.0,6.537838935852051
2010-09-20,6.650000095367432,6.53000020980835,6.610000133514404,6.599999904632568,2785867.0,6.527947425842285
2010-09-21,6.639999866485596,6.489999771118164,6.619999885559082,6.53000020980835,1783399.0,6.458712100982666
2010-09-27,6.659999847412109,6.5,6.519999980926514,6.650000095367432,2909916.0,6.577402114868164
2010-09-28,6.710000038146973,6.610000133514404,6.650000095367432,6.659999847412109,2996749.0,6.587292671203613
2010-09-29,6.690000057220459,6.489999771118164,6.679999828338623,6.5,2819074.0,6.429039478302002
2010-09-30,7.03000020980835,6.480000019073486,6.570000171661377,6.940000057220459,10079743.0,6.864235877990723
2010-10-08,7.389999866485596,6.849999904632568,6.909999847412109,7.230000019073486,14919956.0,7.1510701179504395
2010-10-11,7.579999923706055,7.010000228881836,7.179999828338623,7.019999980926514,19226853.0,6.943362712860107
2010-10-12,7.150000095367432,6.949999809265137,7.039999961853027,7.0,7767709.0,6.923581123352051
2010-10-13,7.050000190734863,6.900000095367432,6.960000038146973,7.0,5610441.0,6.923581123352051
2010-10-14,6.96999979019165,6.769999980926514,6.96999979019165,6.78000020980835,6760899.0,6.705982685089111
2010-10-15,6.929999828338623,6.730000019073486,6.739999771118164,6.869999885559082,4658746.0,6.795000076293945
2010-10-18,6.940000057220459,6.619999885559082,6.829999923706055,6.769999980926514,5255237.0,6.696091651916504
2010-10-19,6.920000076293945,6.710000038146973,6.769999980926514,6.900000095367432,4268992.0,6.824672698974609
2010-10-20,6.929999828338623,6.739999771118164,6.78000020980835,6.840000152587891,4667627.0,6.7653279304504395
2010-10-21,6.929999828338623,6.800000190734863,6.900000095367432,6.889999866485596,4357314.0,6.814781665802002
2010-10-22,7.03000020980835,6.820000171661377,6.849999904632568,6.989999771118164,6640515.0,6.913690090179443
2010-10-25,7.110000133514404,6.940000057220459,7.0,7.099999904632568,8710432.0,7.022489070892334
2010-10-26,7.119999885559082,7.0,7.099999904632568,7.050000190734863,6828113.0,6.9730353355407715
2010-10-27,7.099999904632568,6.960000038146973,7.0,6.96999979019165,6983197.0,6.8939080238342285
2010-10-28,7.119999885559082,6.940000057220459,6.960000038146973,7.079999923706055,6559946.0,7.002707481384277
2010-10-29,7.210000038146973,6.940000057220459,6.960000038146973,7.150000095367432,17492002.0,7.071943283081055
2010-11-01,7.159999847412109,7.070000171661377,7.150000095367432,7.150000095367432,8723204.0,7.071943283081055
2010-11-02,7.179999828338623,7.079999923706055,7.159999847412109,7.130000114440918,7732925.0,7.052161693572998
2010-11-03,7.840000152587891,7.170000076293945,7.190000057220459,7.840000152587891,37745273.0,7.754410743713379
2010-11-04,8.15999984741211,7.739999771118164,7.869999885559082,7.880000114440918,46831247.0,7.793973922729492
2010-11-05,8.119999885559082,7.809999942779541,7.889999866485596,7.960000038146973,25547383.0,7.873100757598877
2010-11-08,8.069999694824219,7.840000152587891,7.989999771118164,7.96999979019165,21065632.0,7.882991313934326
2010-11-09,8.029999732971191,7.730000019073486,7.929999828338623,7.889999866485596,19159128.0,7.803864479064941
2010-11-10,8.119999885559082,7.849999904632568,7.920000076293945,7.929999828338623,20893801.0,7.843428134918213
2010-11-11,8.229999542236328,7.869999885559082,8.0,7.920000076293945,20684544.0,7.833537578582764
2010-11-12,8.119999885559082,7.28000020980835,7.949999809265137,7.289999961853027,17482937.0,7.210414886474609
2010-11-15,7.409999847412109,7.099999904632568,7.179999828338623,7.300000190734863,10655461.0,7.220305919647217
2010-11-16,7.329999923706055,6.880000114440918,7.329999923706055,6.920000076293945,12244194.0,6.844454288482666
2010-11-17,6.940000057220459,6.579999923706055,6.869999885559082,6.690000057220459,7874224.0,6.616965293884277
2010-11-18,6.860000133514404,6.679999828338623,6.75,6.840000152587891,4540810.0,6.7653279304504395
2010-11-19,6.920000076293945,6.690000057220459,6.869999885559082,6.909999847412109,6197431.0,6.834563255310059
2010-11-22,7.019999980926514,6.78000020980835,6.849999904632568,6.989999771118164,7059712.0,6.913690090179443
2010-11-23,6.96999979019165,6.53000020980835,6.96999979019165,6.860000133514404,4686981.0,6.785109519958496
2010-11-24,7.059999942779541,6.71999979019165,6.760000228881836,7.03000020980835,5596620.0,6.953253746032715
2010-11-25,7.730000019073486,7.150000095367432,7.260000228881836,7.559999942779541,36049368.0,7.4774675369262695
2010-11-26,7.369999885559082,7.0,7.300000190734863,7.28000020980835,18601088.0,7.20052433013916
2010-11-29,7.340000152587891,7.019999980926514,7.230000019073486,7.260000228881836,7021491.0,7.1807427406311035
2010-11-30,7.300000190734863,6.710000038146973,7.300000190734863,6.980000019073486,7844710.0,6.903799533843994
2010-12-01,7.090000152587891,6.869999885559082,6.96999979019165,7.019999980926514,3298862.0,6.943362712860107
2010-12-02,7.71999979019165,7.340000152587891,7.380000114440918,7.71999979019165,41268001.0,7.635720252990723
2010-12-03,7.869999885559082,7.519999980926514,7.699999809265137,7.710000038146973,35213194.0,7.625829696655273
2010-12-06,7.96999979019165,7.630000114440918,7.730000019073486,7.730000019073486,31073900.0,7.645611763000488
2010-12-07,7.869999885559082,7.590000152587891,7.739999771118164,7.75,21414476.0,7.665393352508545
2010-12-08,7.849999904632568,7.650000095367432,7.75,7.71999979019165,18270695.0,7.635720252990723
2010-12-09,7.710000038146973,7.059999942779541,7.699999809265137,7.119999885559082,16092727.0,7.042270660400391
2010-12-10,7.21999979019165,7.010000228881836,7.070000171661377,7.159999847412109,7926238.0,7.081833839416504
2010-12-13,7.389999866485596,7.119999885559082,7.139999866485596,7.369999885559082,7228359.0,7.289541721343994
2010-12-14,7.420000076293945,7.230000019073486,7.380000114440918,7.389999866485596,6776987.0,7.309323310852051
2010-12-15,7.559999942779541,7.329999923706055,7.380000114440918,7.440000057220459,7066746.0,7.3587775230407715
2010-12-16,7.5,7.329999923706055,7.46999979019165,7.429999828338623,5443039.0,7.348886489868164
2010-12-17,7.849999904632568,7.380000114440918,7.449999809265137,7.71999979019165,19339733.0,7.635720252990723
2010-12-20,7.739999771118164,7.130000114440918,7.659999847412109,7.559999942779541,10432351.0,7.4774675369262695
2010-12-21,7.769999980926514,7.5,7.590000152587891,7.670000076293945,14244541.0,7.58626651763916
2010-12-22,7.789999961853027,7.46999979019165,7.599999904632568,7.699999809265137,12839024.0,7.615938663482666
2010-12-23,7.699999809265137,7.360000133514404,7.670000076293945,7.400000095367432,7148039.0,7.319214344024658
2010-12-24,7.46999979019165,7.230000019073486,7.329999923706055,7.400000095367432,4668937.0,7.319214344024658
2010-12-27,7.590000152587891,7.099999904632568,7.46999979019165,7.139999866485596,6155352.0,7.062052249908447
2010-12-28,7.179999828338623,6.949999809265137,7.159999847412109,6.96999979019165,5259325.0,6.8939080238342285
2010-12-29,7.099999904632568,6.900000095367432,7.059999942779541,7.099999904632568,2607265.0,7.022489070892334
2010-12-30,7.159999847412109,7.039999961853027,7.099999904632568,7.130000114440918,3289474.0,7.052161693572998
2010-12-31,7.179999828338623,7.070000171661377,7.179999828338623,7.170000076293945,3958886.0,7.0917253494262695
2011-01-04,7.28000020980835,7.130000114440918,7.179999828338623,7.25,4359462.0,7.170851707458496
2011-01-05,7.320000171661377,7.170000076293945,7.170000076293945,7.309999942779541,4416485.0,7.230196475982666
2011-01-06,7.349999904632568,7.190000057220459,7.300000190734863,7.269999980926514,3093227.0,7.190633296966553
2011-01-07,7.400000095367432,7.199999809265137,7.300000190734863,7.380000114440918,4315921.0,7.299432754516602
2011-01-10,7.539999961853027,7.099999904632568,7.320000171661377,7.119999885559082,5177767.0,7.042270660400391
2011-01-11,7.179999828338623,7.0,7.110000133514404,7.170000076293945,3804250.0,7.0917253494262695
2011-01-12,7.25,7.099999904632568,7.159999847412109,7.25,2774837.0,7.170851707458496
2011-01-13,7.300000190734863,7.139999866485596,7.28000020980835,7.170000076293945,2773280.0,7.0917253494262695
2011-01-14,7.190000057220459,6.900000095367432,7.190000057220459,6.920000076293945,5007480.0,6.844454288482666
2011-01-17,6.900000095367432,6.539999961853027,6.840000152587891,6.570000171661377,3893875.0,6.498275279998779
2011-01-18,6.75,6.539999961853027,6.579999923706055,6.670000076293945,2336198.0,6.597183704376221
2011-01-19,6.789999961853027,6.619999885559082,6.650000095367432,6.769999980926514,2117340.0,6.696091651916504
2011-01-20,6.78000020980835,6.449999809265137,6.760000228881836,6.559999942779541,2843955.0,6.488384246826172
2011-01-21,6.699999809265137,6.519999980926514,6.599999904632568,6.690000057220459,1892569.0,6.616965293884277
2011-01-24,6.800000190734863,6.550000190734863,6.789999961853027,6.650000095367432,1989222.0,6.577402114868164
2011-01-25,6.679999828338623,6.190000057220459,6.650000095367432,6.269999980926514,3965652.0,6.201550483703613
2011-01-26,6.369999885559082,6.25,6.28000020980835,6.340000152587891,1605172.0,6.270786285400391
2011-01-27,6.449999809265137,6.300000190734863,6.300000190734863,6.409999847412109,1824627.0,6.34002161026001
2011-01-28,6.489999771118164,6.380000114440918,6.389999866485596,6.46999979019165,1654616.0,6.399366855621338
2011-01-31,6.559999942779541,6.429999828338623,6.5,6.559999942779541,2098712.0,6.488384246826172
2011-02-01,6.639999866485596,6.510000228881836,6.599999904632568,6.599999904632568,1938842.0,6.527947425842285
2011-02-09,6.670000076293945,6.5,6.550000190734863,6.590000152587891,2330284.0,6.518056869506836
2011-02-10,6.710000038146973,6.559999942779541,6.639999866485596,6.710000038146973,2726250.0,6.636746883392334
2011-02-11,6.849999904632568,6.670000076293945,6.730000019073486,6.800000190734863,3169148.0,6.725764751434326
2011-02-14,6.900000095367432,6.769999980926514,6.800000190734863,6.889999866485596,4598470.0,6.814781665802002
2011-02-15,6.909999847412109,6.809999942779541,6.849999904632568,6.840000152587891,3780501.0,6.7653279304504395
2011-02-16,7.0,6.820000171661377,6.849999904632568,7.0,3948091.0,6.923581123352051
2011-02-17,7.070000171661377,6.849999904632568,6.980000019073486,7.070000171661377,5136653.0,6.992816925048828
2011-02-18,7.150000095367432,6.949999809265137,7.050000190734863,7.130000114440918,4304765.0,7.052161693572998
2011-02-21,7.300000190734863,7.050000190734863,7.119999885559082,7.289999961853027,10169364.0,7.210414886474609
2011-02-22,7.28000020980835,6.980000019073486,7.28000020980835,7.0,7159444.0,6.923581123352051
2011-02-23,7.099999904632568,6.96999979019165,7.039999961853027,7.059999942779541,4582379.0,6.982925891876221
2011-02-24,7.170000076293945,7.019999980926514,7.059999942779541,7.159999847412109,3997026.0,7.081833839416504
2011-02-25,7.190000057220459,7.090000152587891,7.190000057220459,7.159999847412109,3529402.0,7.081833839416504
2011-02-28,7.239999771118164,7.099999904632568,7.170000076293945,7.21999979019165,4079129.0,7.141179084777832
2011-03-01,7.449999809265137,7.210000038146973,7.210000038146973,7.409999847412109,8352305.0,7.329104900360107
2011-03-02,7.510000228881836,7.309999942779541,7.389999866485596,7.449999809265137,8939740.0,7.368668079376221
2011-03-03,7.679999828338623,7.340000152587891,7.46999979019165,7.570000171661377,17008939.0,7.487358570098877
2011-03-04,7.739999771118164,7.53000020980835,7.550000190734863,7.599999904632568,14512587.0,7.517030715942383
2011-03-07,7.690000057220459,7.5,7.630000114440918,7.599999904632568,13113226.0,7.517030715942383
2011-03-08,7.699999809265137,7.550000190734863,7.570000171661377,7.599999904632568,12201521.0,7.517030715942383
2011-03-09,7.670000076293945,7.5,7.630000114440918,7.590000152587891,11926681.0,7.507140159606934
2011-03-10,7.590000152587891,7.360000133514404,7.590000152587891,7.369999885559082,7622068.0,7.289541721343994
2011-03-11,7.679999828338623,7.349999904632568,7.349999904632568,7.619999885559082,13935355.0,7.5368123054504395
2011-03-14,8.380000114440918,7.579999923706055,7.619999885559082,8.260000228881836,24827776.0,8.169825553894043
2011-03-15,8.579999923706055,8.199999809265137,8.329999923706055,8.380000114440918,28409918.0,8.2885160446167
2011-03-16,8.949999809265137,8.25,8.300000190734863,8.8100004196167,16237440.0,8.713821411132812
2011-03-24,8.75,8.020000457763672,8.34000015258789,8.470000267028809,25053183.0,8.377532958984375
2011-03-25,9.25,8.199999809265137,8.199999809265137,9.0,22222076.0,8.90174674987793
2011-03-28,9.319999694824219,8.850000381469727,8.899999618530273,9.130000114440918,16415832.0,9.030327796936035
2011-03-29,9.579999923706055,8.979999542236328,9.050000190734863,9.079999923706055,18670245.0,8.980873107910156
2011-03-30,9.180000305175781,8.760000228881836,9.0,8.800000190734863,9112626.0,8.703930854797363
2011-03-31,8.970000267028809,8.359999656677246,8.850000381469727,8.390000343322754,10118709.0,8.298406600952148
2011-04-01,8.649999618530273,8.270000457763672,8.279999732971191,8.630000114440918,7355831.0,8.535786628723145
2011-04-06,8.829999923706055,8.539999961853027,8.619999885559082,8.550000190734863,7411115.0,8.456659317016602
2011-04-07,8.6899995803833,8.369999885559082,8.550000190734863,8.670000076293945,6978416.0,8.575349807739258
2011-04-08,8.880000114440918,8.5,8.600000381469727,8.8100004196167,10082128.0,8.713821411132812
2011-04-11,8.850000381469727,8.550000190734863,8.800000190734863,8.5600004196167,9443341.0,8.466550827026367
2011-04-12,8.75,8.449999809265137,8.5600004196167,8.569999694824219,7092099.0,8.476441383361816
2011-04-13,8.550000190734863,8.25,8.550000190734863,8.399999618530273,6612726.0,8.308297157287598
2011-04-14,8.4399995803833,8.199999809265137,8.390000343322754,8.300000190734863,6693555.0,8.209388732910156
2011-04-15,8.420000076293945,8.09000015258789,8.260000228881836,8.210000038146973,6599180.0,8.12037181854248
2011-04-18,8.680000305175781,8.180000305175781,8.210000038146973,8.680000305175781,9698573.0,8.585240364074707
2011-04-19,8.829999923706055,8.4399995803833,8.649999618530273,8.529999732971191,10393004.0,8.436877250671387
2011-04-20,8.699999809265137,8.40999984741211,8.489999771118164,8.600000381469727,5899701.0,8.50611400604248
2011-04-21,8.720000267028809,8.350000381469727,8.6899995803833,8.420000076293945,5879155.0,8.328079223632812
2011-04-22,8.510000228881836,8.15999984741211,8.470000267028809,8.220000267028809,7610045.0,8.13026237487793
2011-04-25,8.369999885559082,8.050000190734863,8.15999984741211,8.25,6010140.0,8.159934997558594
2011-04-26,8.350000381469727,7.96999979019165,8.119999885559082,8.130000114440918,4382237.0,8.041244506835938
2011-04-27,8.65999984741211,8.109999656677246,8.130000114440918,8.649999618530273,11531349.0,8.555567741394043
2011-04-28,9.079999923706055,8.3100004196167,8.65999984741211,8.34000015258789,18472286.0,8.24895191192627
2011-04-29,8.479999542236328,8.0600004196167,8.220000267028809,8.180000305175781,9128888.0,8.090699195861816
2011-05-03,8.850000381469727,8.15999984741211,8.180000305175781,8.819999694824219,9748355.0,8.723711967468262
2011-05-04,9.149999618530273,8.65999984741211,8.6899995803833,9.0,22826223.0,8.90174674987793
2011-05-05,9.100000381469727,8.6899995803833,8.899999618530273,8.930000305175781,10493223.0,8.832510948181152
2011-05-06,9.180000305175781,8.850000381469727,9.0,9.130000114440918,14609288.0,9.030327796936035
2011-05-09,9.25,8.920000076293945,9.109999656677246,9.079999923706055,10481164.0,8.980873107910156
2011-05-10,9.100000381469727,8.779999732971191,9.100000381469727,9.0,9573660.0,8.90174674987793
2011-05-11,9.149999618530273,8.739999771118164,8.960000038146973,9.020000457763672,12905487.0,8.921528816223145
2011-05-12,9.5,8.75,8.869999885559082,9.229999542236328,19286223.0,9.12923526763916
2011-05-13,9.5,8.890000343322754,9.210000038146973,9.15999984741211,17761826.0,9.0600004196167
2011-05-16,9.600000381469727,9.100000381469727,9.140000343322754,9.470000267028809,14753456.0,9.366616249084473
2011-05-17,9.489999771118164,8.8100004196167,9.390000343322754,8.850000381469727,13599425.0,8.753384590148926
2011-05-18,9.029999732971191,8.619999885559082,8.819999694824219,8.829999923706055,8467165.0,8.733602523803711
2011-05-20,8.829999923706055,8.430000305175781,8.75,8.680000305175781,8218580.0,8.585240364074707
2011-05-23,8.640000343322754,8.079999923706055,8.569999694824219,8.100000381469727,6006212.0,8.01157283782959
2011-05-24,8.399999618530273,7.699999809265137,7.699999809265137,8.300000190734863,7087297.0,8.209388732910156
2011-05-25,8.460000038146973,8.079999923706055,8.199999809265137,8.100000381469727,3517588.0,8.01157283782959
2011-05-26,8.359999656677246,8.0600004196167,8.199999809265137,8.079999923706055,3155771.0,7.991790294647217
2011-05-27,8.149999618530273,7.679999828338623,8.020000457763672,7.800000190734863,5151068.0,7.714847564697266
2011-05-30,7.78000020980835,7.28000020980835,7.670000076293945,7.400000095367432,5257217.0,7.319214344024658
2011-05-31,7.900000095367432,7.309999942779541,7.329999923706055,7.789999961853027,4808560.0,7.704956531524658
2011-06-01,8.010000228881836,7.710000038146973,7.75,7.789999961853027,4866988.0,7.704956531524658
2011-06-02,7.679999828338623,7.449999809265137,7.610000133514404,7.559999942779541,3660567.0,7.4774675369262695
2011-06-03,7.730000019073486,7.5,7.5,7.639999866485596,2506716.0,7.556593894958496
2011-06-07,7.840000152587891,7.550000190734863,7.619999885559082,7.800000190734863,2922742.0,7.714847564697266
2011-06-08,7.820000171661377,7.559999942779541,7.75,7.789999961853027,3736398.0,7.704956531524658
2011-06-09,8.100000381469727,7.679999828338623,7.730000019073486,7.78000020980835,6681930.0,7.695065975189209
2011-06-10,7.789999961853027,7.46999979019165,7.789999961853027,7.650000095367432,4424578.0,7.5664849281311035
2011-06-13,7.710000038146973,7.420000076293945,7.599999904632568,7.679999828338623,2429260.0,7.596157073974609
2011-06-14,7.829999923706055,7.650000095367432,7.650000095367432,7.730000019073486,3510355.0,7.645611763000488
2011-06-15,7.800000190734863,7.53000020980835,7.699999809265137,7.539999961853027,2857776.0,7.457685947418213
2011-06-16,7.539999961853027,7.28000020980835,7.5,7.340000152587891,2584912.0,7.25986909866333
2011-06-17,7.409999847412109,7.239999771118164,7.340000152587891,7.25,1418738.0,7.170851707458496
2011-06-20,7.480000019073486,7.179999828338623,7.329999923706055,7.260000228881836,1635699.0,7.1807427406311035
2011-06-21,7.380000114440918,7.239999771118164,7.269999980926514,7.340000152587891,1604733.0,7.25986909866333
2011-06-22,7.400000095367432,7.099999904632568,7.340000152587891,7.130000114440918,2306450.0,7.052161693572998
2011-06-23,7.449999809265137,6.940000057220459,7.150000095367432,7.380000114440918,3282071.0,7.299432754516602
2011-06-24,8.0,7.309999942779541,7.309999942779541,7.730000019073486,8492543.0,7.645611763000488
2011-06-27,7.789999961853027,7.559999942779541,7.699999809265137,7.659999847412109,5337272.0,7.576375484466553
2011-06-28,7.730000019073486,7.599999904632568,7.670000076293945,7.690000057220459,2636333.0,7.606048107147217
2011-06-29,7.840000152587891,7.590000152587891,7.650000095367432,7.619999885559082,3685324.0,7.5368123054504395
2011-06-30,7.949999809265137,7.579999923706055,7.619999885559082,7.820000171661377,4249983.0,7.734629154205322
2011-07-01,7.889999866485596,7.730000019073486,7.789999961853027,7.75,2773151.0,7.665393352508545
2011-07-04,7.920000076293945,7.75,7.75,7.889999866485596,3044230.0,7.803864479064941
2011-07-05,8.170000076293945,7.829999923706055,7.840000152587891,8.09000015258789,6987029.0,8.001681327819824
2011-07-06,8.050000190734863,7.840000152587891,8.050000190734863,7.960000038146973,4077501.0,7.873100757598877
2011-07-07,8.029999732971191,7.699999809265137,7.960000038146973,7.880000114440918,4407328.0,7.793973922729492
2011-07-08,7.920000076293945,7.800000190734863,7.920000076293945,7.909999847412109,1777615.0,7.823646545410156
2011-07-11,8.039999961853027,7.849999904632568,7.849999904632568,7.940000057220459,4289268.0,7.85331916809082
2011-07-12,7.949999809265137,7.550000190734863,7.949999809265137,7.570000171661377,6220999.0,7.487358570098877
2011-07-13,7.699999809265137,7.5,7.5,7.670000076293945,3806890.0,7.58626651763916
2011-07-14,7.739999771118164,7.599999904632568,7.670000076293945,7.730000019073486,3886831.0,7.645611763000488
2011-07-15,7.889999866485596,7.699999809265137,7.75,7.860000133514404,3497362.0,7.7741923332214355
2011-07-18,8.0,7.78000020980835,7.860000133514404,7.789999961853027,3861977.0,7.704956531524658
2011-07-19,7.989999771118164,7.670000076293945,7.75,7.940000057220459,4687339.0,7.85331916809082
2011-07-20,8.069999694824219,7.929999828338623,7.929999828338623,7.960000038146973,6248105.0,7.873100757598877
2011-07-21,7.960000038146973,7.809999942779541,7.949999809265137,7.889999866485596,4596926.0,7.803864479064941
2011-07-22,8.180000305175781,7.860000133514404,7.880000114440918,8.020000457763672,6973178.0,7.932446002960205
2011-07-25,8.220000267028809,7.449999809265137,7.960000038146973,7.519999980926514,10862368.0,7.437903881072998
2011-07-26,7.570000171661377,7.369999885559082,7.480000019073486,7.539999961853027,2489570.0,7.457685947418213
2011-07-27,7.570000171661377,7.389999866485596,7.519999980926514,7.510000228881836,6684029.0,7.428013324737549
2011-07-28,7.449999809265137,7.309999942779541,7.449999809265137,7.360000133514404,4570460.0,7.279651165008545
2011-07-29,7.449999809265137,7.269999980926514,7.329999923706055,7.28000020980835,3351327.0,7.20052433013916
2011-08-01,7.369999885559082,7.25,7.260000228881836,7.320000171661377,2142957.0,7.240087509155273
2011-08-02,7.340000152587891,7.050000190734863,7.269999980926514,7.159999847412109,3705944.0,7.081833839416504
2011-08-03,7.170000076293945,7.050000190734863,7.090000152587891,7.119999885559082,2121490.0,7.042270660400391
2011-08-04,7.21999979019165,7.110000133514404,7.150000095367432,7.21999979019165,1919641.0,7.141179084777832
2011-08-05,7.119999885559082,6.949999809265137,7.019999980926514,7.059999942779541,2282899.0,6.982925891876221
2011-08-08,7.03000020980835,6.349999904632568,6.980000019073486,6.400000095367432,5536267.0,6.3301310539245605
2011-08-09,6.309999942779541,6.010000228881836,6.199999809265137,6.260000228881836,3663158.0,6.191659927368164
2011-08-10,6.670000076293945,6.349999904632568,6.349999904632568,6.619999885559082,5892555.0,6.5477294921875
2011-08-11,7.159999847412109,6.420000076293945,6.460000038146973,7.03000020980835,8163831.0,6.953253746032715
2011-08-12,7.260000228881836,6.900000095367432,7.0,6.909999847412109,8764134.0,6.834563255310059
2011-08-15,7.059999942779541,6.849999904632568,6.849999904632568,6.960000038146973,3877139.0,6.884017467498779
2011-08-16,6.96999979019165,6.769999980926514,6.960000038146973,6.840000152587891,3576509.0,6.7653279304504395
2011-08-17,6.869999885559082,6.75,6.840000152587891,6.769999980926514,1908350.0,6.696091651916504
2011-08-18,6.840000152587891,6.619999885559082,6.78000020980835,6.659999847412109,1966857.0,6.587292671203613
2011-08-19,6.579999923706055,6.449999809265137,6.5,6.539999961853027,1541609.0,6.468602657318115
2011-08-22,6.650000095367432,6.5,6.550000190734863,6.510000228881836,1192820.0,6.438930511474609
2011-08-23,6.650000095367432,6.460000038146973,6.53000020980835,6.650000095367432,1596531.0,6.577402114868164
2011-08-24,6.760000228881836,6.550000190734863,6.699999809265137,6.599999904632568,1915440.0,6.527947425842285
2011-08-25,6.829999923706055,6.570000171661377,6.570000171661377,6.800000190734863,3238023.0,6.725764751434326
2011-08-26,6.889999866485596,6.739999771118164,6.800000190734863,6.829999923706055,2050110.0,6.755436897277832
2011-08-29,6.880000114440918,6.619999885559082,6.820000171661377,6.829999923706055,3341047.0,6.755436897277832
2011-08-30,7.079999923706055,6.800000190734863,6.840000152587891,7.0,7066813.0,6.923581123352051
2011-08-31,7.039999961853027,6.78000020980835,7.010000228881836,6.989999771118164,9753268.0,6.913690090179443
2011-09-01,7.590000152587891,6.889999866485596,6.949999809265137,7.380000114440918,21614822.0,7.299432754516602
2011-09-02,7.699999809265137,7.150000095367432,7.300000190734863,7.440000057220459,16707560.0,7.3587775230407715
2011-09-05,7.679999828338623,7.25,7.449999809265137,7.389999866485596,20039982.0,7.309323310852051
2011-09-06,7.539999961853027,6.849999904632568,7.28000020980835,7.159999847412109,19747290.0,7.081833839416504
2011-09-07,7.349999904632568,6.940000057220459,7.039999961853027,7.119999885559082,13123507.0,7.042270660400391
2011-09-08,7.090000152587891,6.75,7.050000190734863,6.760000228881836,9117018.0,6.686201095581055
2011-09-09,6.789999961853027,6.5,6.75,6.53000020980835,6619153.0,6.458712100982666
2011-09-13,6.400000095367432,6.239999771118164,6.400000095367432,6.320000171661377,3851029.0,6.251004695892334
2011-09-14,6.420000076293945,6.269999980926514,6.329999923706055,6.420000076293945,2848638.0,6.349913120269775
2011-09-15,6.46999979019165,6.380000114440918,6.409999847412109,6.409999847412109,2916019.0,6.34002161026001
2011-09-16,6.510000228881836,6.400000095367432,6.420000076293945,6.449999809265137,2541190.0,6.379585266113281
2011-09-19,6.539999961853027,6.300000190734863,6.400000095367432,6.46999979019165,3904203.0,6.399366855621338
2011-09-20,6.519999980926514,6.349999904632568,6.400000095367432,6.5,2089968.0,6.429039478302002
2011-09-21,6.650000095367432,6.409999847412109,6.5,6.639999866485596,3625656.0,6.567511081695557
2011-09-22,6.590000152587891,6.289999961853027,6.590000152587891,6.300000190734863,3895264.0,6.231223106384277
2011-09-23,6.28000020980835,6.099999904632568,6.150000095367432,6.179999828338623,2737275.0,6.112532615661621
2011-09-26,6.25,6.019999980926514,6.179999828338623,6.079999923706055,2457946.0,6.013624668121338
2011-09-27,6.179999828338623,6.070000171661377,6.130000114440918,6.159999847412109,2186716.0,6.0927510261535645
2011-09-28,6.199999809265137,5.989999771118164,6.199999809265137,6.010000228881836,2149432.0,5.9443888664245605
2011-09-29,6.079999923706055,5.739999771118164,6.010000228881836,5.760000228881836,2280709.0,5.697118282318115
2011-09-30,5.849999904632568,5.650000095367432,5.849999904632568,5.769999980926514,1533298.0,5.7070088386535645
2011-10-10,5.860000133514404,5.71999979019165,5.78000020980835,5.75,914630.0,5.687227249145508
2011-10-11,5.960000038146973,5.610000133514404,5.860000133514404,5.690000057220459,2382554.0,5.627882480621338
2011-10-12,5.889999866485596,5.590000152587891,5.679999828338623,5.869999885559082,2267160.0,5.805917263031006
2011-10-13,6.019999980926514,5.820000171661377,5.869999885559082,5.960000038146973,2413022.0,5.89493465423584
2011-10-14,6.150000095367432,5.869999885559082,5.960000038146973,6.119999885559082,4262608.0,6.053187847137451
2011-10-17,6.130000114440918,5.980000019073486,6.130000114440918,6.03000020980835,2578651.0,5.964170455932617
2011-10-18,6.03000020980835,5.710000038146973,6.0,5.71999979019165,3634532.0,5.657554626464844
2011-10-19,5.789999961853027,5.670000076293945,5.71999979019165,5.75,1487785.0,5.687227249145508
2011-10-20,5.75,5.53000020980835,5.75,5.579999923706055,2614085.0,5.519083023071289
2011-10-21,5.679999828338623,5.480000019073486,5.659999847412109,5.489999771118164,1484173.0,5.430065631866455
2011-10-24,5.599999904632568,5.380000114440918,5.599999904632568,5.590000152587891,1230886.0,5.5289740562438965
2011-10-25,5.769999980926514,5.539999961853027,5.570000171661377,5.75,2402619.0,5.687227249145508
2011-10-26,5.869999885559082,5.659999847412109,5.699999809265137,5.820000171661377,2816256.0,5.756463050842285
2011-10-27,5.949999809265137,5.800000190734863,5.800000190734863,5.869999885559082,3295142.0,5.805917263031006
2011-10-28,6.099999904632568,5.889999866485596,5.909999847412109,6.03000020980835,4991567.0,5.964170455932617
2011-10-31,6.039999961853027,5.949999809265137,6.03000020980835,6.03000020980835,3086835.0,5.964170455932617
2011-11-01,6.019999980926514,5.889999866485596,5.989999771118164,5.949999809265137,3006491.0,5.885043621063232
2011-11-02,5.96999979019165,5.769999980926514,5.869999885559082,5.960000038146973,4113488.0,5.89493465423584
2011-11-03,6.130000114440918,5.980000019073486,5.989999771118164,6.03000020980835,5844661.0,5.964170455932617
2011-11-04,6.119999885559082,6.0,6.090000152587891,6.099999904632568,3283530.0,6.0334062576293945
2011-11-07,6.090000152587891,6.0,6.079999923706055,6.019999980926514,2678298.0,5.95427942276001
2011-11-08,6.059999942779541,5.980000019073486,6.059999942779541,6.0,2604837.0,5.934497833251953
2011-11-09,6.090000152587891,5.96999979019165,6.0,6.079999923706055,2149304.0,6.013624668121338
2011-11-10,6.050000190734863,5.929999828338623,6.03000020980835,5.940000057220459,1803972.0,5.875153064727783
2011-11-11,5.989999771118164,5.869999885559082,5.929999828338623,5.949999809265137,2061659.0,5.885043621063232
2011-11-14,6.099999904632568,5.96999979019165,6.0,6.090000152587891,2826579.0,6.023515701293945
2011-11-15,6.230000019073486,6.050000190734863,6.099999904632568,6.199999809265137,5222520.0,6.132314205169678
2011-11-16,6.25,5.989999771118164,6.190000057220459,6.039999961853027,3375091.0,5.974061012268066
2011-11-17,6.179999828338623,6.0,6.130000114440918,6.090000152587891,2433135.0,6.023515701293945
2011-11-18,6.070000171661377,5.78000020980835,6.03000020980835,5.800000190734863,2909301.0,5.7366814613342285
2011-11-21,5.869999885559082,5.739999771118164,5.800000190734863,5.869999885559082,1308507.0,5.805917263031006
2011-11-22,5.909999847412109,5.739999771118164,5.849999904632568,5.889999866485596,2709118.0,5.8256988525390625
2011-11-23,5.929999828338623,5.820000171661377,5.889999866485596,5.869999885559082,879890.0,5.805917263031006
2011-11-24,5.849999904632568,5.699999809265137,5.800000190734863,5.820000171661377,1606037.0,5.756463050842285
2011-11-25,5.940000057220459,5.710000038146973,5.820000171661377,5.809999942779541,1512296.0,5.746572017669678
2011-11-28,5.960000038146973,5.809999942779541,5.900000095367432,5.929999828338623,2079346.0,5.865262031555176
2011-11-29,6.03000020980835,5.929999828338623,5.980000019073486,5.980000019073486,2526431.0,5.9147162437438965
2011-11-30,6.050000190734863,5.670000076293945,5.980000019073486,5.920000076293945,4021340.0,5.855371475219727
2011-12-01,6.159999847412109,5.949999809265137,6.019999980926514,6.090000152587891,9099751.0,6.023515701293945
2011-12-02,6.340000152587891,6.019999980926514,6.050000190734863,6.210000038146973,15122782.0,6.142205238342285
2011-12-05,6.179999828338623,5.659999847412109,6.179999828338623,5.679999828338623,7603138.0,5.6179914474487305
2011-12-06,5.769999980926514,5.440000057220459,5.610000133514404,5.710000038146973,4738168.0,5.6476640701293945
2011-12-07,5.789999961853027,5.650000095367432,5.690000057220459,5.78000020980835,1980647.0,5.716899871826172
2011-12-08,5.900000095367432,5.730000019073486,5.75,5.869999885559082,2589928.0,5.805917263031006
2011-12-09,5.980000019073486,5.75,5.840000152587891,5.869999885559082,3971432.0,5.805917263031006
2011-12-12,5.960000038146973,5.690000057220459,5.869999885559082,5.760000228881836,2163121.0,5.697118282318115
2011-12-13,5.800000190734863,5.480000019073486,5.699999809265137,5.730000019073486,2192986.0,5.667445659637451
2011-12-14,5.75,5.519999980926514,5.679999828338623,5.739999771118164,3048873.0,5.6773362159729
2011-12-15,5.769999980926514,5.659999847412109,5.679999828338623,5.730000019073486,2795449.0,5.667445659637451
2011-12-16,6.0,5.730000019073486,5.730000019073486,6.0,12403221.0,5.934497833251953
2011-12-19,6.059999942779541,5.909999847412109,6.0,5.96999979019165,15222848.0,5.904825210571289
2011-12-20,6.039999961853027,5.880000114440918,5.929999828338623,6.010000228881836,6658136.0,5.9443888664245605
2011-12-21,6.050000190734863,5.929999828338623,5.989999771118164,5.989999771118164,4155184.0,5.924606800079346
2011-12-22,6.110000133514404,5.53000020980835,5.960000038146973,5.96999979019165,8141076.0,5.904825210571289
2011-12-23,6.019999980926514,5.840000152587891,5.940000057220459,5.960000038146973,4583693.0,5.89493465423584
2011-12-26,5.96999979019165,5.820000171661377,5.96999979019165,5.940000057220459,2653397.0,5.875153064727783
2011-12-27,5.940000057220459,5.730000019073486,5.929999828338623,5.869999885559082,2946700.0,5.805917263031006
2011-12-28,5.840000152587891,5.599999904632568,5.840000152587891,5.789999961853027,5710035.0,5.726790428161621
2011-12-29,5.820000171661377,5.659999847412109,5.739999771118164,5.769999980926514,8263906.0,5.7070088386535645
2011-12-30,5.78000020980835,5.619999885559082,5.78000020980835,5.739999771118164,6260317.0,5.6773362159729
2012-01-04,5.730000019073486,5.550000190734863,5.730000019073486,5.630000114440918,3258082.0,5.56853723526001
2012-01-05,5.599999904632568,5.070000171661377,5.599999904632568,5.380000114440918,5681898.0,5.3212666511535645
2012-01-06,5.420000076293945,4.840000152587891,5.289999961853027,4.840000152587891,7383660.0,4.787161827087402
2012-01-09,4.849999904632568,4.360000133514404,4.630000114440918,4.840000152587891,16474178.0,4.787161827087402
2012-01-10,4.960000038146973,4.53000020980835,4.599999904632568,4.909999847412109,13626589.0,4.8563971519470215
2012-01-11,4.920000076293945,4.75,4.849999904632568,4.829999923706055,8924168.0,4.777270793914795
2012-01-12,4.880000114440918,4.710000038146973,4.78000020980835,4.739999771118164,4705260.0,4.688252925872803
2012-01-13,4.760000228881836,4.420000076293945,4.739999771118164,4.440000057220459,4978976.0,4.391528606414795
2012-01-16,4.409999847412109,4.210000038146973,4.380000114440918,4.21999979019165,3325355.0,4.1739301681518555
2012-01-17,4.480000019073486,4.21999979019165,4.21999979019165,4.460000038146973,3523993.0,4.411310195922852
2012-01-18,4.559999942779541,4.329999923706055,4.460000038146973,4.329999923706055,3354135.0,4.282729148864746
2012-01-19,4.489999771118164,4.320000171661377,4.329999923706055,4.400000095367432,3057215.0,4.351965427398682
2012-01-20,4.460000038146973,4.329999923706055,4.400000095367432,4.449999809265137,3179517.0,4.401419162750244
2012-01-30,4.5,4.440000057220459,4.449999809265137,4.460000038146973,1894100.0,4.411310195922852
2012-01-31,4.489999771118164,4.409999847412109,4.46999979019165,4.46999979019165,1489105.0,4.421200752258301
2012-02-01,4.519999980926514,4.420000076293945,4.46999979019165,4.46999979019165,2852293.0,4.421200752258301
2012-02-02,4.579999923706055,4.449999809265137,4.489999771118164,4.570000171661377,3334854.0,4.5201096534729
2012-02-03,4.639999866485596,4.53000020980835,4.570000171661377,4.599999904632568,3485492.0,4.549781799316406
2012-02-06,4.650000095367432,4.579999923706055,4.610000133514404,4.639999866485596,2645628.0,4.5893449783325195
2012-02-07,4.619999885559082,4.480000019073486,4.599999904632568,4.510000228881836,2793223.0,4.460764408111572
2012-02-08,4.659999847412109,4.46999979019165,4.5,4.650000095367432,3423856.0,4.599236011505127
2012-02-09,4.71999979019165,4.619999885559082,4.639999866485596,4.679999828338623,4322388.0,4.628908157348633
2012-02-10,4.840000152587891,4.639999866485596,4.679999828338623,4.829999923706055,6411010.0,4.777270793914795
2012-02-13,5.050000190734863,4.75,4.760000228881836,4.960000038146973,8717879.0,4.9058518409729
2012-02-14,4.989999771118164,4.869999885559082,4.949999809265137,4.880000114440918,4687866.0,4.826725006103516
2012-02-15,5.099999904632568,4.860000133514404,4.880000114440918,5.03000020980835,7006555.0,4.975087642669678
2012-02-16,5.079999923706055,4.960000038146973,5.0,5.059999942779541,4107168.0,5.004759788513184
2012-02-17,5.170000076293945,4.940000057220459,5.050000190734863,5.059999942779541,10768534.0,5.004759788513184
2012-02-20,5.090000152587891,4.96999979019165,5.050000190734863,4.96999979019165,4891993.0,4.91574239730835
2012-02-21,5.019999980926514,4.849999904632568,4.96999979019165,4.980000019073486,3873633.0,4.925633430480957
2012-02-22,5.079999923706055,4.960000038146973,4.96999979019165,5.050000190734863,5754484.0,4.994869232177734
2012-02-23,5.099999904632568,4.989999771118164,5.039999961853027,5.059999942779541,3938920.0,5.004759788513184
2012-02-24,5.230000019073486,5.010000228881836,5.059999942779541,5.199999809265137,8640307.0,5.143231391906738
2012-02-27,5.71999979019165,5.179999828338623,5.179999828338623,5.639999866485596,18303872.0,5.578427791595459
2012-02-28,5.679999828338623,5.400000095367432,5.53000020980835,5.599999904632568,15743027.0,5.538864612579346
2012-02-29,5.590000152587891,5.440000057220459,5.519999980926514,5.46999979019165,4629322.0,5.41028356552124
2012-03-01,5.989999771118164,5.380000114440918,5.400000095367432,5.760000228881836,9969393.0,5.697118282318115
2012-03-02,5.840000152587891,5.610000133514404,5.659999847412109,5.679999828338623,21036686.0,5.6179914474487305
2012-03-05,5.639999866485596,5.510000228881836,5.639999866485596,5.559999942779541,7266450.0,5.499301433563232
2012-03-06,5.559999942779541,5.300000190734863,5.559999942779541,5.360000133514404,6115875.0,5.301485061645508
2012-03-07,5.420000076293945,5.25,5.289999961853027,5.369999885559082,4235693.0,5.311375617980957
2012-03-08,5.440000057220459,5.360000133514404,5.360000133514404,5.400000095367432,3459367.0,5.341048240661621
2012-03-09,5.46999979019165,5.380000114440918,5.440000057220459,5.460000038146973,3505133.0,5.400393009185791
2012-03-12,5.539999961853027,5.409999847412109,5.46999979019165,5.489999771118164,2946331.0,5.430065631866455
2012-03-13,5.650000095367432,5.449999809265137,5.5,5.590000152587891,5514967.0,5.5289740562438965
2012-03-14,5.670000076293945,5.130000114440918,5.590000152587891,5.199999809265137,6071421.0,5.143231391906738
2012-03-15,5.260000228881836,4.940000057220459,5.170000076293945,5.0,4024197.0,4.945415019989014
2012-03-16,5.139999866485596,5.010000228881836,5.019999980926514,5.130000114440918,2802646.0,5.073996067047119
2012-03-19,5.21999979019165,5.050000190734863,5.050000190734863,5.210000038146973,2549946.0,5.153122425079346
2012-03-20,5.199999809265137,5.050000190734863,5.159999847412109,5.050000190734863,2047569.0,4.994869232177734
2012-03-21,5.139999866485596,5.019999980926514,5.079999923706055,5.099999904632568,2055277.0,5.044322967529297
2012-03-22,5.21999979019165,5.099999904632568,5.119999885559082,5.170000076293945,2106402.0,5.113559246063232
2012-03-23,5.25,5.079999923706055,5.179999828338623,5.130000114440918,3339669.0,5.073996067047119
2012-03-26,5.150000095367432,5.0,5.150000095367432,5.079999923706055,1475188.0,5.02454137802124
2012-03-27,5.150000095367432,5.039999961853027,5.099999904632568,5.079999923706055,1285884.0,5.02454137802124
2012-03-28,5.090000152587891,4.599999904632568,5.090000152587891,4.710000038146973,3213169.0,4.658580780029297
2012-03-29,4.710000038146973,4.53000020980835,4.679999828338623,4.599999904632568,2061243.0,4.549781799316406
2012-03-30,4.650000095367432,4.539999961853027,4.599999904632568,4.599999904632568,1553092.0,4.549781799316406
2012-04-05,4.769999980926514,4.599999904632568,4.599999904632568,4.75,1359560.0,4.698144435882568
2012-04-06,4.820000171661377,4.71999979019165,4.730000019073486,4.809999942779541,1412485.0,4.757489204406738
2012-04-09,4.800000190734863,4.690000057220459,4.71999979019165,4.699999809265137,961910.0,4.6486897468566895
2012-04-10,4.75,4.570000171661377,4.699999809265137,4.75,1166911.0,4.698144435882568
2012-04-11,4.809999942779541,4.619999885559082,4.710000038146973,4.789999961853027,1652856.0,4.737707614898682
2012-04-12,4.909999847412109,4.789999961853027,4.789999961853027,4.909999847412109,2396328.0,4.8563971519470215
2012-04-13,5.050000190734863,4.880000114440918,4.909999847412109,4.96999979019165,2566455.0,4.91574239730835
2012-04-16,5.059999942779541,4.900000095367432,4.949999809265137,5.03000020980835,2276402.0,4.975087642669678
2012-04-17,5.059999942779541,4.909999847412109,5.03000020980835,4.920000076293945,2137621.0,4.866288185119629
2012-04-18,5.059999942779541,4.889999866485596,4.889999866485596,5.059999942779541,2408757.0,5.004759788513184
2012-04-19,5.170000076293945,5.039999961853027,5.059999942779541,5.070000171661377,2780714.0,5.014650821685791
2012-04-20,5.25,5.050000190734863,5.079999923706055,5.170000076293945,4939473.0,5.113559246063232
2012-04-23,5.329999923706055,5.119999885559082,5.119999885559082,5.199999809265137,5707923.0,5.143231391906738
2012-04-24,5.190000057220459,4.849999904632568,5.190000057220459,5.019999980926514,3921944.0,4.96519660949707
2012-04-25,5.210000038146973,4.949999809265137,5.010000228881836,5.170000076293945,3551756.0,5.113559246063232
2012-04-26,5.269999980926514,5.119999885559082,5.150000095367432,5.150000095367432,3364949.0,5.093777656555176
2012-04-27,5.170000076293945,5.0,5.130000114440918,5.019999980926514,2222851.0,4.96519660949707
2012-05-02,5.099999904632568,5.019999980926514,5.090000152587891,5.059999942779541,1651621.0,5.004759788513184
2012-05-03,5.099999904632568,5.0,5.059999942779541,5.090000152587891,1967486.0,5.034432411193848
2012-05-04,5.179999828338623,5.059999942779541,5.070000171661377,5.170000076293945,2575121.0,5.113559246063232
2012-05-07,5.190000057220459,5.090000152587891,5.139999866485596,5.159999847412109,2179629.0,5.103668212890625
2012-05-08,5.300000190734863,5.099999904632568,5.150000095367432,5.230000019073486,3714999.0,5.172904014587402
2012-05-09,5.210000038146973,5.0,5.199999809265137,5.039999961853027,2991932.0,4.984978199005127
2012-05-10,5.070000171661377,4.989999771118164,5.010000228881836,5.019999980926514,1720245.0,4.96519660949707
2012-05-11,5.019999980926514,5.019999980926514,5.019999980926514,5.019999980926514,0.0,4.96519660949707
2012-05-14,5.070000171661377,4.869999885559082,5.050000190734863,4.880000114440918,3279340.0,4.826725006103516
2012-05-15,4.880000114440918,4.78000020980835,4.800000190734863,4.869999885559082,1492664.0,4.816833972930908
2012-05-16,4.880000114440918,4.75,4.840000152587891,4.800000190734863,1421453.0,4.747598648071289
2012-05-17,4.929999828338623,4.789999961853027,4.789999961853027,4.900000095367432,1547888.0,4.846506595611572
2012-05-18,4.929999828338623,4.820000171661377,4.889999866485596,4.829999923706055,1673462.0,4.777270793914795
2012-05-21,4.989999771118164,4.809999942779541,4.809999942779541,4.880000114440918,1746531.0,4.826725006103516
2012-05-22,4.949999809265137,4.860000133514404,4.860000133514404,4.940000057220459,1452878.0,4.886070251464844
2012-05-23,4.929999828338623,4.800000190734863,4.929999828338623,4.849999904632568,1755901.0,4.797052383422852
2012-05-24,4.860000133514404,4.699999809265137,4.860000133514404,4.739999771118164,1693610.0,4.688252925872803
2012-05-25,4.769999980926514,4.619999885559082,4.760000228881836,4.690000057220459,1527837.0,4.63879919052124
2012-05-28,4.760000228881836,4.590000152587891,4.690000057220459,4.739999771118164,1183524.0,4.688252925872803
2012-05-29,4.960000038146973,4.699999809265137,4.710000038146973,4.920000076293945,3713974.0,4.866288185119629
2012-05-30,4.929999828338623,4.869999885559082,4.889999866485596,4.900000095367432,1360827.0,4.846506595611572
2012-05-31,4.909999847412109,4.840000152587891,4.889999866485596,4.860000133514404,2004469.0,4.806943416595459
2012-06-01,4.889999866485596,4.820000171661377,4.860000133514404,4.849999904632568,969904.0,4.797052383422852
2012-06-04,4.789999961853027,4.599999904632568,4.789999961853027,4.630000114440918,1824301.0,4.57945442199707
2012-06-05,4.670000076293945,4.579999923706055,4.670000076293945,4.599999904632568,1139627.0,4.549781799316406
2012-06-06,4.650000095367432,4.590000152587891,4.630000114440918,4.599999904632568,872328.0,4.549781799316406
2012-06-07,4.679999828338623,4.519999980926514,4.619999885559082,4.590000152587891,1331485.0,4.539891242980957
2012-06-08,4.639999866485596,4.550000190734863,4.619999885559082,4.590000152587891,875081.0,4.539891242980957
2012-06-11,4.679999828338623,4.579999923706055,4.579999923706055,4.659999847412109,1009374.0,4.609126567840576
2012-06-12,4.659999847412109,4.599999904632568,4.630000114440918,4.650000095367432,515064.0,4.599236011505127
2012-06-13,4.739999771118164,4.639999866485596,4.650000095367432,4.730000019073486,1130088.0,4.6783623695373535
2012-06-14,4.75,4.659999847412109,4.71999979019165,4.690000057220459,1143789.0,4.63879919052124
2012-06-15,4.739999771118164,4.659999847412109,4.699999809265137,4.71999979019165,674281.0,4.668471336364746
2012-06-18,4.789999961853027,4.71999979019165,4.739999771118164,4.760000228881836,853490.0,4.708035469055176
2012-06-19,4.789999961853027,4.730000019073486,4.78000020980835,4.730000019073486,865001.0,4.6783623695373535
2012-06-20,4.769999980926514,4.710000038146973,4.75,4.71999979019165,723949.0,4.668471336364746
2012-06-21,4.730000019073486,4.639999866485596,4.679999828338623,4.690000057220459,1388613.0,4.63879919052124
2012-06-25,4.690000057220459,4.539999961853027,4.690000057220459,4.579999923706055,598934.0,4.53000020980835
2012-06-26,4.550000190734863,4.420000076293945,4.550000190734863,4.460000038146973,736949.0,4.460000038146973
2012-06-27,4.559999942779541,4.409999847412109,4.409999847412109,4.480000019073486,1016084.0,4.480000019073486
2012-06-28,4.539999961853027,4.409999847412109,4.53000020980835,4.449999809265137,619300.0,4.449999809265137
2012-06-29,4.53000020980835,4.429999828338623,4.429999828338623,4.510000228881836,848675.0,4.510000228881836
2012-07-02,4.570000171661377,4.5,4.510000228881836,4.550000190734863,661731.0,4.550000190734863
2012-07-03,4.590000152587891,4.510000228881836,4.519999980926514,4.539999961853027,817441.0,4.539999961853027
2012-07-04,4.559999942779541,4.480000019073486,4.539999961853027,4.550000190734863,1064320.0,4.550000190734863
2012-07-05,4.550000190734863,4.329999923706055,4.550000190734863,4.349999904632568,1200877.0,4.349999904632568
2012-07-06,4.429999828338623,4.28000020980835,4.380000114440918,4.420000076293945,802259.0,4.420000076293945
2012-07-09,4.409999847412109,4.190000057220459,4.409999847412109,4.199999809265137,771709.0,4.199999809265137
2012-07-10,4.230000019073486,4.099999904632568,4.199999809265137,4.119999885559082,952272.0,4.119999885559082
2012-07-11,4.159999847412109,4.070000171661377,4.159999847412109,4.130000114440918,1030020.0,4.130000114440918
2012-07-12,4.170000076293945,4.050000190734863,4.130000114440918,4.170000076293945,1249211.0,4.170000076293945
2012-07-13,4.170000076293945,3.9000000953674316,4.150000095367432,4.070000171661377,1036898.0,4.070000171661377
2012-07-16,4.090000152587891,3.819999933242798,4.079999923706055,3.8399999141693115,1401551.0,3.8399999141693115
2012-07-17,3.890000104904175,3.809999942779541,3.809999942779541,3.859999895095825,920834.0,3.859999895095825
2012-07-18,3.950000047683716,3.819999933242798,3.8499999046325684,3.940000057220459,1217562.0,3.940000057220459
2012-07-19,4.070000171661377,3.880000114440918,3.9200000762939453,3.990000009536743,2276739.0,3.990000009536743
2012-07-20,4.050000190734863,3.950000047683716,3.990000009536743,4.019999980926514,1171740.0,4.019999980926514
2012-07-23,4.010000228881836,3.9000000953674316,4.010000228881836,3.9600000381469727,627685.0,3.9600000381469727
2012-07-24,4.019999980926514,3.950000047683716,3.950000047683716,4.0,850642.0,4.0
2012-07-25,4.019999980926514,3.9200000762939453,4.0,3.9600000381469727,790688.0,3.9600000381469727
2012-07-26,3.990000009536743,3.9000000953674316,3.950000047683716,3.9000000953674316,751500.0,3.9000000953674316
2012-07-27,3.940000057220459,3.880000114440918,3.9200000762939453,3.9000000953674316,538300.0,3.9000000953674316
2012-07-30,3.9000000953674316,3.680000066757202,3.9000000953674316,3.7100000381469727,2471175.0,3.7100000381469727
2012-07-31,3.7200000286102295,3.559999942779541,3.680000066757202,3.5799999237060547,1150950.0,3.5799999237060547
2012-08-01,3.680000066757202,3.569999933242798,3.569999933242798,3.6600000858306885,789438.0,3.6600000858306885
2012-08-02,3.690000057220459,3.559999942779541,3.6600000858306885,3.5899999141693115,1118408.0,3.5899999141693115
2012-08-03,3.700000047683716,3.5199999809265137,3.5999999046325684,3.690000057220459,793320.0,3.690000057220459
2012-08-06,3.7799999713897705,3.630000114440918,3.690000057220459,3.759999990463257,914128.0,3.759999990463257
2012-08-07,3.8399999141693115,3.7699999809265137,3.7799999713897705,3.8299999237060547,1423590.0,3.8299999237060547
2012-08-08,3.859999895095825,3.7799999713897705,3.8299999237060547,3.7899999618530273,1235070.0,3.7899999618530273
2012-08-09,3.9200000762939453,3.7699999809265137,3.799999952316284,3.9000000953674316,1517663.0,3.9000000953674316
2012-08-10,3.9200000762939453,3.8299999237060547,3.9000000953674316,3.880000114440918,1348093.0,3.880000114440918
2012-08-13,3.930000066757202,3.809999942779541,3.8299999237060547,3.819999933242798,1594776.0,3.819999933242798
2012-08-14,3.890000104904175,3.7300000190734863,3.8499999046325684,3.880000114440918,1485334.0,3.880000114440918
2012-08-15,4.079999923706055,3.8499999046325684,3.880000114440918,3.950000047683716,3629197.0,3.950000047683716
2012-08-16,3.930000066757202,3.799999952316284,3.9000000953674316,3.859999895095825,1631558.0,3.859999895095825
2012-08-17,3.880000114440918,3.7699999809265137,3.859999895095825,3.859999895095825,1268501.0,3.859999895095825
2012-08-20,3.890000104904175,3.7899999618530273,3.8499999046325684,3.8399999141693115,1457509.0,3.8399999141693115
2012-08-21,3.940000057220459,3.819999933242798,3.819999933242798,3.9200000762939453,1853287.0,3.9200000762939453
2012-08-22,3.940000057220459,3.859999895095825,3.9000000953674316,3.9200000762939453,1049606.0,3.9200000762939453
2012-08-23,4.010000228881836,3.9000000953674316,3.9200000762939453,4.0,2048392.0,4.0
2012-08-24,4.03000020980835,3.930000066757202,4.03000020980835,3.950000047683716,1413350.0,3.950000047683716
2012-08-27,3.9600000381469727,3.799999952316284,3.9200000762939453,3.799999952316284,964150.0,3.799999952316284
2012-08-28,3.880000114440918,3.75,3.799999952316284,3.859999895095825,615645.0,3.859999895095825
2012-08-29,3.9200000762939453,3.819999933242798,3.819999933242798,3.869999885559082,507201.0,3.869999885559082
2012-08-30,3.9000000953674316,3.7899999618530273,3.880000114440918,3.8399999141693115,636429.0,3.8399999141693115
2012-08-31,3.8499999046325684,3.759999990463257,3.799999952316284,3.8399999141693115,604751.0,3.8399999141693115
2012-09-03,3.9100000858306885,3.809999942779541,3.809999942779541,3.869999885559082,997725.0,3.869999885559082
2012-09-04,4.159999847412109,3.8499999046325684,3.880000114440918,3.930000066757202,6357892.0,3.930000066757202
2012-09-05,4.150000095367432,3.859999895095825,3.859999895095825,4.050000190734863,5692182.0,4.050000190734863
2012-09-06,4.050000190734863,3.9200000762939453,4.050000190734863,4.010000228881836,2866734.0,4.010000228881836
2012-09-07,4.269999980926514,3.990000009536743,4.019999980926514,4.170000076293945,5681780.0,4.170000076293945
2012-09-10,4.190000057220459,4.079999923706055,4.139999866485596,4.170000076293945,2957426.0,4.170000076293945
2012-09-11,4.150000095367432,4.070000171661377,4.139999866485596,4.099999904632568,2049380.0,4.099999904632568
2012-09-12,4.139999866485596,4.090000152587891,4.110000133514404,4.130000114440918,1843062.0,4.130000114440918
2012-09-13,4.159999847412109,4.019999980926514,4.110000133514404,4.019999980926514,1691500.0,4.019999980926514
2012-09-14,4.079999923706055,3.930000066757202,4.059999942779541,4.039999961853027,1637938.0,4.039999961853027
2012-09-17,4.059999942779541,3.9200000762939453,4.03000020980835,3.9200000762939453,1075877.0,3.9200000762939453
2012-09-18,3.950000047683716,3.869999885559082,3.9100000858306885,3.880000114440918,916399.0,3.880000114440918
2012-09-19,3.950000047683716,3.869999885559082,3.9000000953674316,3.9200000762939453,1201009.0,3.9200000762939453
2012-09-20,3.9100000858306885,3.7200000286102295,3.9100000858306885,3.75,1301943.0,3.75
2012-09-21,3.7699999809265137,3.700000047683716,3.7200000286102295,3.7300000190734863,776640.0,3.7300000190734863
2012-09-24,3.759999990463257,3.619999885559082,3.680000066757202,3.740000009536743,885198.0,3.740000009536743
2012-09-25,3.759999990463257,3.690000057220459,3.7300000190734863,3.7200000286102295,505143.0,3.7200000286102295
2012-09-26,3.7300000190734863,3.630000114440918,3.7300000190734863,3.640000104904175,558100.0,3.640000104904175
2012-09-27,3.740000009536743,3.5899999141693115,3.6500000953674316,3.7200000286102295,1789575.0,3.7200000286102295
2012-09-28,3.7899999618530273,3.6700000762939453,3.690000057220459,3.7799999713897705,1215361.0,3.7799999713897705
2012-10-08,3.809999942779541,3.7300000190734863,3.7799999713897705,3.7899999618530273,637546.0,3.7899999618530273
2012-10-09,3.880000114440918,3.7799999713897705,3.7899999618530273,3.869999885559082,1143115.0,3.869999885559082
2012-10-10,3.9600000381469727,3.8399999141693115,3.8399999141693115,3.950000047683716,1476748.0,3.950000047683716
2012-10-11,4.010000228881836,3.890000104904175,3.9200000762939453,3.9100000858306885,1517837.0,3.9100000858306885
2012-10-12,4.039999961853027,3.869999885559082,3.930000066757202,3.9700000286102295,2440980.0,3.9700000286102295
2012-10-15,3.950000047683716,3.809999942779541,3.930000066757202,3.8399999141693115,1547713.0,3.8399999141693115
2012-10-16,3.880000114440918,3.819999933242798,3.8399999141693115,3.8399999141693115,756716.0,3.8399999141693115
2012-10-17,3.9800000190734863,3.809999942779541,3.8399999141693115,3.940000057220459,2284290.0,3.940000057220459
2012-10-18,4.119999885559082,3.940000057220459,3.9600000381469727,4.03000020980835,2775285.0,4.03000020980835
2012-10-19,4.139999866485596,3.990000009536743,4.070000171661377,4.019999980926514,2611699.0,4.019999980926514
2012-10-22,4.019999980926514,3.950000047683716,3.9800000190734863,4.010000228881836,993300.0,4.010000228881836
2012-10-23,4.039999961853027,3.9700000286102295,3.990000009536743,3.9800000190734863,1387832.0,3.9800000190734863
2012-10-24,4.019999980926514,3.940000057220459,3.9700000286102295,4.010000228881836,1202577.0,4.010000228881836
2012-10-25,4.03000020980835,3.940000057220459,4.010000228881836,3.9800000190734863,1749600.0,3.9800000190734863
2012-10-26,3.9800000190734863,3.799999952316284,3.9600000381469727,3.8399999141693115,1908979.0,3.8399999141693115
2012-10-29,3.8399999141693115,3.799999952316284,3.8399999141693115,3.8299999237060547,786307.0,3.8299999237060547
2012-10-30,3.869999885559082,3.75,3.819999933242798,3.8299999237060547,990800.0,3.8299999237060547
2012-10-31,3.8399999141693115,3.799999952316284,3.819999933242798,3.8399999141693115,700815.0,3.8399999141693115
2012-11-01,3.9100000858306885,3.819999933242798,3.8499999046325684,3.9000000953674316,2025871.0,3.9000000953674316
2012-11-02,3.950000047683716,3.869999885559082,3.9000000953674316,3.9000000953674316,1441980.0,3.9000000953674316
2012-11-05,3.950000047683716,3.890000104904175,3.890000104904175,3.930000066757202,1233002.0,3.930000066757202
2012-11-06,3.9800000190734863,3.8499999046325684,3.9100000858306885,3.9800000190734863,1814603.0,3.9800000190734863
2012-11-07,3.990000009536743,3.9200000762939453,3.9700000286102295,3.9700000286102295,1200175.0,3.9700000286102295
2012-11-08,3.950000047683716,3.7899999618530273,3.940000057220459,3.799999952316284,1663904.0,3.799999952316284
2012-11-09,3.8399999141693115,3.7799999713897705,3.799999952316284,3.809999942779541,938797.0,3.809999942779541
2012-11-12,3.8399999141693115,3.799999952316284,3.799999952316284,3.8399999141693115,592020.0,3.8399999141693115
2012-11-13,3.8399999141693115,3.7100000381469727,3.8299999237060547,3.7300000190734863,976870.0,3.7300000190734863
2012-11-14,3.7899999618530273,3.7300000190734863,3.7799999713897705,3.75,349359.0,3.75
2012-11-15,3.7899999618530273,3.680000066757202,3.740000009536743,3.7100000381469727,530848.0,3.7100000381469727
2012-11-16,3.7100000381469727,3.609999895095825,3.7100000381469727,3.6700000762939453,775094.0,3.6700000762939453
2012-11-19,3.7200000286102295,3.630000114440918,3.630000114440918,3.700000047683716,406200.0,3.700000047683716
2012-11-20,3.740000009536743,3.680000066757202,3.7300000190734863,3.680000066757202,330919.0,3.680000066757202
2012-11-21,3.75,3.6500000953674316,3.700000047683716,3.740000009536743,458108.0,3.740000009536743
2012-11-22,3.740000009536743,3.700000047683716,3.7300000190734863,3.700000047683716,408199.0,3.700000047683716
2012-11-23,3.740000009536743,3.700000047683716,3.7100000381469727,3.7100000381469727,587999.0,3.7100000381469727
2012-11-26,3.7200000286102295,3.6700000762939453,3.7200000286102295,3.680000066757202,303600.0,3.680000066757202
2012-11-27,3.680000066757202,3.509999990463257,3.680000066757202,3.5199999809265137,957108.0,3.5199999809265137
2012-11-28,3.5299999713897705,3.390000104904175,3.509999990463257,3.4200000762939453,604437.0,3.4200000762939453
2012-11-29,3.450000047683716,3.3499999046325684,3.4200000762939453,3.359999895095825,433100.0,3.359999895095825
2012-11-30,3.430000066757202,3.359999895095825,3.380000114440918,3.4200000762939453,419600.0,3.4200000762939453
2012-12-03,3.450000047683716,3.3299999237060547,3.440000057220459,3.3499999046325684,361099.0,3.3499999046325684
2012-12-04,3.450000047683716,3.359999895095825,3.4000000953674316,3.450000047683716,1384507.0,3.450000047683716
2012-12-05,3.5799999237060547,3.4200000762939453,3.450000047683716,3.559999942779541,2014157.0,3.559999942779541
2012-12-06,3.569999933242798,3.509999990463257,3.5399999618530273,3.5299999713897705,754011.0,3.5299999713897705
2012-12-07,3.630000114440918,3.5299999713897705,3.5299999713897705,3.5999999046325684,1642007.0,3.5999999046325684
2012-12-10,3.6600000858306885,3.5899999141693115,3.619999885559082,3.640000104904175,1529731.0,3.640000104904175
2012-12-11,3.6500000953674316,3.5899999141693115,3.6500000953674316,3.609999895095825,1149700.0,3.609999895095825
2012-12-12,3.619999885559082,3.509999990463257,3.609999895095825,3.5799999237060547,1490407.0,3.5799999237060547
2012-12-13,3.6600000858306885,3.4600000381469727,3.559999942779541,3.5799999237060547,1665340.0,3.5799999237060547
2012-12-14,3.700000047683716,3.559999942779541,3.5799999237060547,3.690000057220459,2480243.0,3.690000057220459
2012-12-17,3.7300000190734863,3.680000066757202,3.7100000381469727,3.7100000381469727,1364159.0,3.7100000381469727
2012-12-18,3.740000009536743,3.6600000858306885,3.6700000762939453,3.6700000762939453,1390699.0,3.6700000762939453
2012-12-19,3.7200000286102295,3.6600000858306885,3.7100000381469727,3.690000057220459,1145940.0,3.690000057220459
2012-12-20,3.690000057220459,3.640000104904175,3.6700000762939453,3.6500000953674316,954301.0,3.6500000953674316
2012-12-21,3.700000047683716,3.630000114440918,3.6500000953674316,3.6700000762939453,1067626.0,3.6700000762939453
2012-12-24,3.680000066757202,3.630000114440918,3.630000114440918,3.6600000858306885,628921.0,3.6600000858306885
2012-12-25,3.740000009536743,3.6600000858306885,3.6600000858306885,3.7200000286102295,2028573.0,3.7200000286102295
2012-12-26,3.8499999046325684,3.7200000286102295,3.740000009536743,3.809999942779541,3005975.0,3.809999942779541
2012-12-27,3.8399999141693115,3.7699999809265137,3.809999942779541,3.7799999713897705,2475733.0,3.7799999713897705
2012-12-28,3.819999933242798,3.75,3.7799999713897705,3.799999952316284,1402221.0,3.799999952316284
2012-12-31,3.8399999141693115,3.7799999713897705,3.8399999141693115,3.809999942779541,1421550.0,3.809999942779541
2013-01-04,3.8299999237060547,3.75,3.819999933242798,3.75,1612991.0,3.75
2013-01-07,4.119999885559082,3.7300000190734863,3.740000009536743,4.03000020980835,9138763.0,4.03000020980835
2013-01-08,4.110000133514404,3.9600000381469727,3.9600000381469727,4.090000152587891,11706395.0,4.090000152587891
2013-01-09,4.039999961853027,3.9200000762939453,4.039999961853027,3.950000047683716,6401998.0,3.950000047683716
2013-01-10,3.9600000381469727,3.890000104904175,3.950000047683716,3.950000047683716,3186016.0,3.950000047683716
2013-01-11,3.950000047683716,3.7799999713897705,3.950000047683716,3.7899999618530273,2931300.0,3.7899999618530273
2013-01-14,3.9200000762939453,3.7699999809265137,3.7899999618530273,3.9000000953674316,3067185.0,3.9000000953674316
2013-01-15,3.9700000286102295,3.880000114440918,3.880000114440918,3.940000057220459,3027639.0,3.940000057220459
2013-01-16,3.9800000190734863,3.8499999046325684,3.940000057220459,3.9200000762939453,2665127.0,3.9200000762939453
2013-01-17,3.9800000190734863,3.890000104904175,3.9100000858306885,3.9600000381469727,3700811.0,3.9600000381469727
2013-01-18,4.039999961853027,3.930000066757202,3.9600000381469727,4.010000228881836,4126823.0,4.010000228881836
2013-01-21,4.010000228881836,3.9200000762939453,4.0,3.9800000190734863,2868352.0,3.9800000190734863
2013-01-22,3.9800000190734863,3.880000114440918,3.9700000286102295,3.9000000953674316,2127610.0,3.9000000953674316
2013-01-23,3.940000057220459,3.8299999237060547,3.9000000953674316,3.9000000953674316,1417256.0,3.9000000953674316
2013-01-24,3.9600000381469727,3.799999952316284,3.880000114440918,3.8399999141693115,2270067.0,3.8399999141693115
2013-01-25,3.8499999046325684,3.7699999809265137,3.799999952316284,3.799999952316284,1008856.0,3.799999952316284
2013-01-28,3.869999885559082,3.799999952316284,3.809999942779541,3.869999885559082,1433255.0,3.869999885559082
2013-01-29,3.940000057220459,3.8499999046325684,3.869999885559082,3.9000000953674316,1752123.0,3.9000000953674316
2013-01-30,3.930000066757202,3.869999885559082,3.9000000953674316,3.930000066757202,1398470.0,3.930000066757202
2013-01-31,3.940000057220459,3.869999885559082,3.930000066757202,3.930000066757202,1468311.0,3.930000066757202
2013-02-01,3.930000066757202,3.859999895095825,3.9200000762939453,3.9000000953674316,2011662.0,3.9000000953674316
2013-02-04,3.940000057220459,3.880000114440918,3.9000000953674316,3.9000000953674316,1503195.0,3.9000000953674316
2013-02-05,3.940000057220459,3.8399999141693115,3.9000000953674316,3.930000066757202,2430518.0,3.930000066757202
2013-02-06,3.9600000381469727,3.9200000762939453,3.9200000762939453,3.950000047683716,1993898.0,3.950000047683716
2013-02-07,3.9700000286102295,3.9000000953674316,3.950000047683716,3.950000047683716,1323766.0,3.950000047683716
2013-02-08,3.990000009536743,3.940000057220459,3.940000057220459,3.9700000286102295,2526119.0,3.9700000286102295
2013-02-18,4.039999961853027,3.950000047683716,3.9700000286102295,4.019999980926514,2863821.0,4.019999980926514
2013-02-19,4.039999961853027,3.940000057220459,4.0,3.9600000381469727,2357564.0,3.9600000381469727
2013-02-20,4.03000020980835,3.950000047683716,3.9800000190734863,4.03000020980835,2235625.0,4.03000020980835
2013-02-21,4.010000228881836,3.9000000953674316,4.010000228881836,3.9200000762939453,2040053.0,3.9200000762939453
2013-02-22,3.940000057220459,3.880000114440918,3.9200000762939453,3.9000000953674316,1613958.0,3.9000000953674316
2013-02-25,3.930000066757202,3.869999885559082,3.9000000953674316,3.9100000858306885,1245910.0,3.9100000858306885
2013-02-26,3.9100000858306885,3.7899999618530273,3.9100000858306885,3.7899999618530273,2391601.0,3.7899999618530273
2013-02-27,3.8499999046325684,3.75,3.819999933242798,3.7699999809265137,1875112.0,3.7699999809265137
2013-02-28,3.869999885559082,3.7799999713897705,3.7899999618530273,3.8499999046325684,1808242.0,3.8499999046325684
2013-03-01,3.9100000858306885,3.8399999141693115,3.8399999141693115,3.9100000858306885,1493866.0,3.9100000858306885
2013-03-04,3.9000000953674316,3.7699999809265137,3.890000104904175,3.809999942779541,1884188.0,3.809999942779541
2013-03-05,3.9000000953674316,3.7799999713897705,3.819999933242798,3.880000114440918,1913209.0,3.880000114440918
2013-03-06,3.990000009536743,3.859999895095825,3.859999895095825,3.9600000381469727,3013689.0,3.9600000381469727
2013-03-07,4.0,3.9100000858306885,3.9700000286102295,3.950000047683716,2801275.0,3.950000047683716
2013-03-08,3.990000009536743,3.940000057220459,3.9600000381469727,3.950000047683716,2243219.0,3.950000047683716
2013-03-11,4.010000228881836,3.9200000762939453,3.950000047683716,3.990000009536743,2382376.0,3.990000009536743
2013-03-12,4.0,3.8299999237060547,3.9800000190734863,3.9000000953674316,2906391.0,3.9000000953674316
2013-03-13,3.890000104904175,3.7799999713897705,3.880000114440918,3.819999933242798,1306197.0,3.819999933242798
2013-03-14,3.869999885559082,3.799999952316284,3.819999933242798,3.869999885559082,1244307.0,3.869999885559082
2013-03-15,3.9600000381469727,3.8399999141693115,3.869999885559082,3.930000066757202,2839875.0,3.930000066757202
2013-03-18,4.03000020980835,3.869999885559082,3.930000066757202,3.9000000953674316,3891434.0,3.9000000953674316
2013-03-19,3.9200000762939453,3.7100000381469727,3.880000114440918,3.8299999237060547,2748404.0,3.8299999237060547
2013-03-20,3.9100000858306885,3.7899999618530273,3.7899999618530273,3.890000104904175,2375943.0,3.890000104904175
2013-03-21,4.050000190734863,3.880000114440918,3.880000114440918,4.03000020980835,6176636.0,4.03000020980835
2013-03-22,4.090000152587891,3.9700000286102295,4.010000228881836,4.079999923706055,5757943.0,4.079999923706055
2013-03-25,4.139999866485596,4.03000020980835,4.050000190734863,4.039999961853027,3602342.0,4.039999961853027
2013-03-26,4.150000095367432,3.9800000190734863,4.03000020980835,4.130000114440918,5032684.0,4.130000114440918
2013-03-27,4.139999866485596,4.010000228881836,4.119999885559082,4.059999942779541,3875866.0,4.059999942779541
2013-03-28,4.039999961853027,3.9200000762939453,4.039999961853027,3.9600000381469727,2792346.0,3.9600000381469727
2013-03-29,4.0,3.9000000953674316,3.930000066757202,3.930000066757202,2463786.0,3.930000066757202
2013-04-01,3.9600000381469727,3.859999895095825,3.930000066757202,3.9200000762939453,2104570.0,3.9200000762939453
2013-04-02,3.950000047683716,3.880000114440918,3.9200000762939453,3.890000104904175,1367920.0,3.890000104904175
2013-04-03,4.03000020980835,3.859999895095825,3.880000114440918,4.019999980926514,3691469.0,4.019999980926514
2013-04-08,4.130000114440918,3.940000057220459,3.9600000381469727,4.110000133514404,6795633.0,4.110000133514404
2013-04-09,4.170000076293945,4.039999961853027,4.139999866485596,4.070000171661377,3729216.0,4.070000171661377
2013-04-10,4.320000171661377,4.039999961853027,4.099999904632568,4.269999980926514,8843225.0,4.269999980926514
2013-04-11,4.349999904632568,4.150000095367432,4.25,4.170000076293945,7470062.0,4.170000076293945
2013-04-12,4.210000038146973,4.050000190734863,4.139999866485596,4.070000171661377,3872496.0,4.070000171661377
2013-04-15,4.099999904632568,3.9700000286102295,4.070000171661377,3.990000009536743,2527871.0,3.990000009536743
2013-04-16,4.010000228881836,3.859999895095825,3.9700000286102295,3.990000009536743,2069478.0,3.990000009536743
2013-04-17,4.03000020980835,3.950000047683716,3.990000009536743,4.03000020980835,1394006.0,4.03000020980835
2013-04-18,4.059999942779541,3.950000047683716,4.010000228881836,4.0,2205709.0,4.0
2013-04-19,4.039999961853027,3.9700000286102295,4.0,4.019999980926514,3850243.0,4.019999980926514
2013-04-22,4.019999980926514,3.9100000858306885,4.0,3.930000066757202,3585266.0,3.930000066757202
2013-04-23,3.950000047683716,3.8299999237060547,3.940000057220459,3.859999895095825,2654003.0,3.859999895095825
2013-04-24,3.940000057220459,3.8299999237060547,3.8499999046325684,3.9200000762939453,2126984.0,3.9200000762939453
2013-04-25,3.9100000858306885,3.7899999618530273,3.890000104904175,3.7899999618530273,1668100.0,3.7899999618530273
2013-04-26,3.819999933242798,3.7200000286102295,3.799999952316284,3.740000009536743,1383600.0,3.740000009536743
2013-05-02,3.75,3.6700000762939453,3.7300000190734863,3.7300000190734863,1062653.0,3.7300000190734863
2013-05-03,3.819999933242798,3.740000009536743,3.740000009536743,3.799999952316284,1393726.0,3.799999952316284
2013-05-06,3.8499999046325684,3.7899999618530273,3.799999952316284,3.819999933242798,1158255.0,3.819999933242798
2013-05-07,3.8399999141693115,3.7799999713897705,3.819999933242798,3.819999933242798,1359060.0,3.819999933242798
2013-05-08,3.8499999046325684,3.799999952316284,3.809999942779541,3.8299999237060547,1974534.0,3.8299999237060547
2013-05-09,3.8299999237060547,3.75,3.8299999237060547,3.809999942779541,1480884.0,3.809999942779541
2013-05-10,3.8399999141693115,3.7799999713897705,3.809999942779541,3.8399999141693115,1402751.0,3.8399999141693115
2013-05-13,3.930000066757202,3.809999942779541,3.819999933242798,3.880000114440918,1698240.0,3.880000114440918
2013-05-14,3.880000114440918,3.799999952316284,3.869999885559082,3.819999933242798,1824363.0,3.819999933242798
2013-05-15,3.9000000953674316,3.809999942779541,3.819999933242798,3.869999885559082,1648208.0,3.869999885559082
2013-05-16,3.930000066757202,3.8399999141693115,3.859999895095825,3.9000000953674316,2847838.0,3.9000000953674316
2013-05-17,4.010000228881836,3.890000104904175,3.9100000858306885,3.9700000286102295,5042457.0,3.9700000286102295
2013-05-20,4.03000020980835,3.930000066757202,3.950000047683716,3.990000009536743,3061473.0,3.990000009536743
2013-05-21,4.010000228881836,3.9600000381469727,3.990000009536743,4.0,2574024.0,4.0
2013-05-22,4.090000152587891,3.9800000190734863,4.0,4.010000228881836,2829948.0,4.010000228881836
2013-05-23,4.070000171661377,3.9700000286102295,4.03000020980835,3.990000009536743,3255299.0,3.990000009536743
2013-05-24,4.019999980926514,3.950000047683716,4.0,4.0,2447978.0,4.0
2013-05-27,4.039999961853027,3.9800000190734863,3.990000009536743,4.010000228881836,2087289.0,4.010000228881836
2013-05-28,4.090000152587891,3.9600000381469727,4.019999980926514,4.070000171661377,4996404.0,4.070000171661377
2013-05-29,4.170000076293945,4.059999942779541,4.079999923706055,4.079999923706055,4818333.0,4.079999923706055
2013-05-30,4.320000171661377,4.099999904632568,4.099999904632568,4.179999828338623,8187607.0,4.179999828338623
2013-05-31,4.170000076293945,4.059999942779541,4.159999847412109,4.099999904632568,4304247.0,4.099999904632568
2013-06-03,4.130000114440918,4.039999961853027,4.050000190734863,4.070000171661377,2465084.0,4.070000171661377
2013-06-04,4.070000171661377,3.950000047683716,4.070000171661377,3.9600000381469727,3086782.0,3.9600000381469727
2013-06-05,4.0,3.940000057220459,3.950000047683716,3.9800000190734863,2614402.0,3.9800000190734863
2013-06-06,4.070000171661377,3.9600000381469727,3.990000009536743,4.019999980926514,5190837.0,4.019999980926514
2013-06-07,4.039999961853027,3.8499999046325684,4.019999980926514,3.9000000953674316,2580599.0,3.9000000953674316
2013-06-13,3.890000104904175,3.75,3.8499999046325684,3.7699999809265137,1625100.0,3.7699999809265137
2013-06-14,3.8299999237060547,3.7699999809265137,3.7799999713897705,3.799999952316284,1038985.0,3.799999952316284
2013-06-17,3.809999942779541,3.759999990463257,3.809999942779541,3.7699999809265137,1313959.0,3.7699999809265137
2013-06-18,3.8299999237060547,3.7699999809265137,3.7899999618530273,3.8299999237060547,984951.0,3.8299999237060547
2013-06-19,3.819999933242798,3.7699999809265137,3.819999933242798,3.819999933242798,1183990.0,3.819999933242798
2013-06-20,3.819999933242798,3.680000066757202,3.819999933242798,3.700000047683716,1050496.0,3.700000047683716
2013-06-21,3.740000009536743,3.5999999046325684,3.6500000953674316,3.680000066757202,1808789.0,3.680000066757202
2013-06-24,3.680000066757202,3.4200000762939453,3.6600000858306885,3.4800000190734863,1390820.0,3.4800000190734863
2013-06-25,3.4800000190734863,3.130000114440918,3.4200000762939453,3.3299999237060547,3177352.0,3.3299999237060547
2013-06-26,3.359999895095825,3.2300000190734863,3.299999952316284,3.319999933242798,1914956.0,3.319999933242798
2013-06-27,3.359999895095825,3.25,3.319999933242798,3.259999990463257,2273201.0,3.259999990463257
2013-06-28,3.309999942779541,3.200000047683716,3.2899999618530273,3.25,1686417.0,3.25
2013-07-01,3.3499999046325684,3.240000009536743,3.25,3.309999942779541,1518539.0,3.309999942779541
2013-07-02,3.3499999046325684,3.2799999713897705,3.319999933242798,3.3299999237060547,1020351.0,3.3299999237060547
2013-07-03,3.319999933242798,3.2100000381469727,3.299999952316284,3.2799999713897705,1399281.0,3.2799999713897705
2013-07-04,3.359999895095825,3.240000009536743,3.259999990463257,3.3399999141693115,1865823.0,3.3399999141693115
2013-07-05,3.380000114440918,3.309999942779541,3.3499999046325684,3.3399999141693115,1497016.0,3.3399999141693115
2013-07-08,3.309999942779541,3.2100000381469727,3.309999942779541,3.2200000286102295,1203233.0,3.2200000286102295
2013-07-09,3.3399999141693115,3.200000047683716,3.2200000286102295,3.2899999618530273,1637378.0,3.2899999618530273
2013-07-10,3.390000104904175,3.259999990463257,3.2699999809265137,3.359999895095825,1287692.0,3.359999895095825
2013-07-11,3.4600000381469727,3.3399999141693115,3.3399999141693115,3.440000057220459,2351952.0,3.440000057220459
2013-07-12,3.490000009536743,3.390000104904175,3.4200000762939453,3.4000000953674316,1930300.0,3.4000000953674316
2013-07-15,3.4700000286102295,3.390000104904175,3.390000104904175,3.450000047683716,1583901.0,3.450000047683716
2013-07-16,3.549999952316284,3.4100000858306885,3.450000047683716,3.490000009536743,1116790.0,3.490000009536743
2013-07-17,3.5,3.4200000762939453,3.4800000190734863,3.4200000762939453,1217066.0,3.4200000762939453
2013-07-18,3.430000066757202,3.319999933242798,3.4100000858306885,3.3299999237060547,2894091.0,3.3299999237060547
2013-07-19,3.380000114440918,3.259999990463257,3.309999942779541,3.299999952316284,2215195.0,3.299999952316284
2013-07-22,3.3299999237060547,3.200000047683716,3.2300000190734863,3.299999952316284,1418630.0,3.299999952316284
2013-07-23,3.380000114440918,3.299999952316284,3.319999933242798,3.380000114440918,1507413.0,3.380000114440918
2013-07-24,3.390000104904175,3.3299999237060547,3.380000114440918,3.380000114440918,1305474.0,3.380000114440918
2013-07-25,3.4000000953674316,3.299999952316284,3.380000114440918,3.3299999237060547,1708530.0,3.3299999237060547
2013-07-26,3.3299999237060547,3.259999990463257,3.299999952316284,3.299999952316284,834526.0,3.299999952316284
2013-07-29,3.299999952316284,3.2200000286102295,3.299999952316284,3.2300000190734863,750699.0,3.2300000190734863
2013-07-30,3.2799999713897705,3.200000047683716,3.25,3.240000009536743,719745.0,3.240000009536743
2013-07-31,3.3299999237060547,3.2300000190734863,3.259999990463257,3.319999933242798,1689302.0,3.319999933242798
2013-08-01,3.380000114440918,3.2899999618530273,3.299999952316284,3.369999885559082,2109254.0,3.369999885559082
2013-08-02,3.390000104904175,3.3399999141693115,3.380000114440918,3.369999885559082,1811134.0,3.369999885559082
2013-08-05,3.430000066757202,3.3399999141693115,3.369999885559082,3.4100000858306885,1946054.0,3.4100000858306885
2013-08-06,3.490000009536743,3.390000104904175,3.4200000762939453,3.4800000190734863,2462243.0,3.4800000190734863
2013-08-07,3.690000057220459,3.5199999809265137,3.559999942779541,3.5399999618530273,9744171.0,3.5399999618530273
2013-08-08,3.5,3.4200000762939453,3.490000009536743,3.4600000381469727,3666252.0,3.4600000381469727
2013-08-09,3.490000009536743,3.430000066757202,3.490000009536743,3.4800000190734863,2216770.0,3.4800000190734863
2013-08-12,3.549999952316284,3.450000047683716,3.4800000190734863,3.5299999713897705,2872938.0,3.5299999713897705
2013-08-13,3.569999933242798,3.5,3.5299999713897705,3.549999952316284,2406121.0,3.549999952316284
2013-08-14,3.630000114440918,3.5299999713897705,3.549999952316284,3.619999885559082,4755601.0,3.619999885559082
2013-08-15,3.609999895095825,3.559999942779541,3.5999999046325684,3.569999933242798,2936390.0,3.569999933242798
2013-08-16,3.609999895095825,3.5399999618530273,3.5399999618530273,3.549999952316284,3116246.0,3.549999952316284
2013-08-19,3.740000009536743,3.549999952316284,3.569999933242798,3.700000047683716,6027941.0,3.700000047683716
2013-08-20,3.7200000286102295,3.5899999141693115,3.700000047683716,3.619999885559082,4171767.0,3.619999885559082
2013-08-21,3.640000104904175,3.569999933242798,3.609999895095825,3.5999999046325684,2544526.0,3.5999999046325684
2013-08-22,3.630000114440918,3.549999952316284,3.619999885559082,3.569999933242798,2804457.0,3.569999933242798
2013-08-23,3.619999885559082,3.5199999809265137,3.569999933242798,3.5799999237060547,3450053.0,3.5799999237060547
2013-08-26,3.700000047683716,3.5799999237060547,3.5799999237060547,3.6500000953674316,4601760.0,3.6500000953674316
2013-08-27,3.7200000286102295,3.630000114440918,3.6600000858306885,3.690000057220459,3567839.0,3.690000057220459
2013-08-28,3.690000057220459,3.630000114440918,3.6500000953674316,3.690000057220459,2978071.0,3.690000057220459
2013-08-29,3.740000009536743,3.640000104904175,3.6500000953674316,3.7100000381469727,2518947.0,3.7100000381469727
2013-08-30,3.799999952316284,3.690000057220459,3.690000057220459,3.700000047683716,4388694.0,3.700000047683716
2013-09-02,3.75,3.549999952316284,3.7100000381469727,3.7200000286102295,2971020.0,3.7200000286102295
2013-09-03,3.819999933242798,3.680000066757202,3.690000057220459,3.7899999618530273,3567139.0,3.7899999618530273
2013-09-04,3.880000114440918,3.7799999713897705,3.7799999713897705,3.859999895095825,3543184.0,3.859999895095825
2013-09-05,3.940000057220459,3.819999933242798,3.8499999046325684,3.9200000762939453,4801715.0,3.9200000762939453
2013-09-06,3.9600000381469727,3.8399999141693115,3.950000047683716,3.9200000762939453,4914180.0,3.9200000762939453
2013-09-09,3.950000047683716,3.859999895095825,3.930000066757202,3.9100000858306885,5192256.0,3.9100000858306885
2013-09-10,3.990000009536743,3.890000104904175,3.9000000953674316,3.9800000190734863,4342947.0,3.9800000190734863
2013-09-11,3.9800000190734863,3.880000114440918,3.9700000286102295,3.9200000762939453,4579528.0,3.9200000762939453
2013-09-12,3.950000047683716,3.869999885559082,3.9200000762939453,3.9000000953674316,4769224.0,3.9000000953674316
2013-09-13,4.070000171661377,3.859999895095825,3.9200000762939453,3.950000047683716,8440015.0,3.950000047683716
2013-09-16,4.010000228881836,3.9200000762939453,3.950000047683716,3.950000047683716,2695059.0,3.950000047683716
2013-09-17,4.010000228881836,3.9200000762939453,3.940000057220459,3.9200000762939453,2804150.0,3.9200000762939453
2013-09-18,3.990000009536743,3.869999885559082,3.890000104904175,3.950000047683716,1703273.0,3.950000047683716
2013-09-23,4.0,3.940000057220459,3.940000057220459,3.990000009536743,3010285.0,3.990000009536743
2013-09-24,4.079999923706055,3.950000047683716,4.0,4.070000171661377,3881060.0,4.070000171661377
2013-09-25,4.300000190734863,4.03000020980835,4.039999961853027,4.170000076293945,7282615.0,4.170000076293945
2013-09-26,4.170000076293945,3.9600000381469727,4.159999847412109,3.990000009536743,3236585.0,3.990000009536743
2013-09-27,4.269999980926514,4.0,4.0,4.199999809265137,5450842.0,4.199999809265137
2013-09-30,4.429999828338623,4.199999809265137,4.199999809265137,4.289999961853027,6438606.0,4.289999961853027
2013-10-08,4.329999923706055,4.110000133514404,4.309999942779541,4.289999961853027,3542713.0,4.289999961853027
2013-10-09,4.380000114440918,4.210000038146973,4.25,4.360000133514404,3772209.0,4.360000133514404
2013-10-10,4.460000038146973,4.300000190734863,4.360000133514404,4.409999847412109,3488622.0,4.409999847412109
2013-10-11,4.480000019073486,4.369999885559082,4.420000076293945,4.46999979019165,3721588.0,4.46999979019165
2013-10-14,4.480000019073486,4.349999904632568,4.46999979019165,4.369999885559082,3866181.0,4.369999885559082
2013-10-15,4.590000152587891,4.300000190734863,4.360000133514404,4.550000190734863,6828587.0,4.550000190734863
2013-10-16,5.010000228881836,4.460000038146973,4.539999961853027,4.699999809265137,13045168.0,4.699999809265137
2013-10-17,5.150000095367432,4.610000133514404,4.610000133514404,4.900000095367432,10900675.0,4.900000095367432
2013-10-18,4.929999828338623,4.730000019073486,4.869999885559082,4.840000152587891,5540582.0,4.840000152587891
2013-10-21,4.920000076293945,4.690000057220459,4.840000152587891,4.869999885559082,7169078.0,4.869999885559082
2013-10-22,4.869999885559082,4.630000114440918,4.849999904632568,4.670000076293945,6545980.0,4.670000076293945
2013-10-23,4.800000190734863,4.400000095367432,4.670000076293945,4.590000152587891,6613480.0,4.590000152587891
2013-10-24,4.579999923706055,4.420000076293945,4.550000190734863,4.5,2816880.0,4.5
2013-10-25,4.579999923706055,4.269999980926514,4.510000228881836,4.349999904632568,4833317.0,4.349999904632568
2013-10-28,4.380000114440918,4.199999809265137,4.349999904632568,4.309999942779541,3502719.0,4.309999942779541
2013-10-29,4.389999866485596,4.070000171661377,4.289999961853027,4.210000038146973,4890650.0,4.210000038146973
2013-10-30,4.289999961853027,4.039999961853027,4.199999809265137,4.199999809265137,4975929.0,4.199999809265137
2013-10-31,4.179999828338623,4.090000152587891,4.159999847412109,4.159999847412109,2546625.0,4.159999847412109
2013-11-01,4.239999771118164,4.079999923706055,4.130000114440918,4.21999979019165,2533640.0,4.21999979019165
2013-11-04,4.28000020980835,4.150000095367432,4.21999979019165,4.210000038146973,2534836.0,4.210000038146973
2013-11-05,4.230000019073486,4.099999904632568,4.179999828338623,4.199999809265137,2131538.0,4.199999809265137
2013-11-06,4.5,4.170000076293945,4.199999809265137,4.349999904632568,5197000.0,4.349999904632568
2013-11-07,4.440000057220459,4.28000020980835,4.329999923706055,4.300000190734863,2268574.0,4.300000190734863
2013-11-08,4.28000020980835,4.059999942779541,4.260000228881836,4.119999885559082,2963248.0,4.119999885559082
2013-11-11,4.139999866485596,3.9800000190734863,4.090000152587891,4.050000190734863,1840937.0,4.050000190734863
2013-11-12,4.079999923706055,3.9800000190734863,4.079999923706055,4.039999961853027,1519602.0,4.039999961853027
2013-11-13,4.050000190734863,3.9100000858306885,4.039999961853027,4.0,1922132.0,4.0
2013-11-14,4.03000020980835,3.9200000762939453,3.940000057220459,4.0,1588029.0,4.0
2013-11-15,4.130000114440918,3.9800000190734863,3.990000009536743,4.119999885559082,2660801.0,4.119999885559082
2013-11-18,4.210000038146973,4.099999904632568,4.150000095367432,4.170000076293945,2443626.0,4.170000076293945
2013-11-19,4.199999809265137,4.119999885559082,4.170000076293945,4.179999828338623,1306576.0,4.179999828338623
2013-11-20,4.21999979019165,4.150000095367432,4.179999828338623,4.199999809265137,1514073.0,4.199999809265137
2013-11-21,4.289999961853027,4.170000076293945,4.199999809265137,4.269999980926514,2143072.0,4.269999980926514
2013-11-22,4.289999961853027,4.21999979019165,4.289999961853027,4.230000019073486,1378269.0,4.230000019073486
2013-11-25,4.269999980926514,4.179999828338623,4.230000019073486,4.179999828338623,1505572.0,4.179999828338623
2013-11-26,4.230000019073486,4.130000114440918,4.179999828338623,4.159999847412109,1235760.0,4.159999847412109
2013-11-27,4.199999809265137,4.150000095367432,4.190000057220459,4.199999809265137,1123020.0,4.199999809265137
2013-11-28,4.349999904632568,4.179999828338623,4.179999828338623,4.269999980926514,2981158.0,4.269999980926514
2013-11-29,4.28000020980835,4.210000038146973,4.25,4.269999980926514,2172791.0,4.269999980926514
2013-12-02,4.190000057220459,3.9200000762939453,4.190000057220459,3.940000057220459,3087985.0,3.940000057220459
2013-12-03,4.090000152587891,3.940000057220459,3.940000057220459,4.070000171661377,1509450.0,4.070000171661377
2013-12-04,4.25,4.099999904632568,4.139999866485596,4.179999828338623,4265375.0,4.179999828338623
2013-12-05,4.159999847412109,4.110000133514404,4.130000114440918,4.119999885559082,1926549.0,4.119999885559082
2013-12-06,4.170000076293945,4.119999885559082,4.119999885559082,4.159999847412109,1195646.0,4.159999847412109
2013-12-09,4.159999847412109,4.090000152587891,4.159999847412109,4.130000114440918,1649524.0,4.130000114440918
2013-12-10,4.179999828338623,4.099999904632568,4.130000114440918,4.159999847412109,1548612.0,4.159999847412109
2013-12-11,4.150000095367432,4.059999942779541,4.150000095367432,4.110000133514404,1441885.0,4.110000133514404
2013-12-12,4.130000114440918,4.059999942779541,4.059999942779541,4.090000152587891,788829.0,4.090000152587891
2013-12-13,4.179999828338623,4.039999961853027,4.070000171661377,4.130000114440918,1202801.0,4.130000114440918
2013-12-16,4.139999866485596,4.050000190734863,4.119999885559082,4.090000152587891,895367.0,4.090000152587891
2013-12-17,4.139999866485596,4.050000190734863,4.119999885559082,4.110000133514404,902180.0,4.110000133514404
2013-12-18,4.519999980926514,4.139999866485596,4.139999866485596,4.510000228881836,14149385.0,4.510000228881836
2013-12-19,4.440000057220459,4.300000190734863,4.320000171661377,4.429999828338623,8955000.0,4.429999828338623
2013-12-20,4.559999942779541,4.309999942779541,4.360000133514404,4.440000057220459,6507086.0,4.440000057220459
2013-12-23,4.440000057220459,4.199999809265137,4.440000057220459,4.300000190734863,3513961.0,4.300000190734863
2013-12-24,4.309999942779541,4.190000057220459,4.190000057220459,4.230000019073486,2744581.0,4.230000019073486
2013-12-25,4.25,4.079999923706055,4.21999979019165,4.150000095367432,3029903.0,4.150000095367432
2013-12-26,4.210000038146973,3.9800000190734863,4.119999885559082,3.990000009536743,3581328.0,3.990000009536743
2013-12-27,4.059999942779541,3.930000066757202,3.940000057220459,4.050000190734863,1791438.0,4.050000190734863
2013-12-30,4.059999942779541,3.990000009536743,4.019999980926514,4.039999961853027,1987395.0,4.039999961853027
2013-12-31,4.440000057220459,3.990000009536743,4.0,4.289999961853027,6803184.0,4.289999961853027
2014-01-02,4.329999923706055,4.210000038146973,4.300000190734863,4.25,2325988.0,4.25
2014-01-03,4.320000171661377,4.199999809265137,4.25,4.269999980926514,1893723.0,4.269999980926514
2014-01-06,4.269999980926514,4.050000190734863,4.25,4.079999923706055,1942810.0,4.079999923706055
2014-01-07,4.159999847412109,4.019999980926514,4.050000190734863,4.119999885559082,1231454.0,4.119999885559082
2014-01-08,4.159999847412109,4.019999980926514,4.079999923706055,4.050000190734863,1630159.0,4.050000190734863
2014-01-09,4.110000133514404,3.9600000381469727,4.03000020980835,3.9600000381469727,1128173.0,3.9600000381469727
2014-01-10,3.9700000286102295,3.799999952316284,3.9600000381469727,3.819999933242798,2057446.0,3.819999933242798
2014-01-13,3.950000047683716,3.809999942779541,3.8299999237060547,3.9200000762939453,1183649.0,3.9200000762939453
2014-01-14,4.019999980926514,3.9000000953674316,4.0,4.0,1290728.0,4.0
2014-01-15,4.099999904632568,3.9700000286102295,3.9800000190734863,4.0,825729.0,4.0
2014-01-16,4.090000152587891,3.9600000381469727,4.090000152587891,4.010000228881836,840590.0,4.010000228881836
2014-01-17,4.010000228881836,3.8399999141693115,4.0,3.9000000953674316,1206162.0,3.9000000953674316
2014-01-20,3.9000000953674316,3.799999952316284,3.9000000953674316,3.8399999141693115,775877.0,3.8399999141693115
2014-01-21,3.9100000858306885,3.8399999141693115,3.8499999046325684,3.890000104904175,1536868.0,3.890000104904175
2014-01-22,3.990000009536743,3.8499999046325684,3.859999895095825,3.9700000286102295,1220132.0,3.9700000286102295
2014-01-23,4.059999942779541,3.9700000286102295,3.9800000190734863,3.9800000190734863,1526100.0,3.9800000190734863
2014-01-24,4.059999942779541,3.9600000381469727,3.9600000381469727,4.050000190734863,1384557.0,4.050000190734863
2014-01-27,4.050000190734863,3.9000000953674316,3.9800000190734863,4.050000190734863,1090622.0,4.050000190734863
2014-01-28,4.090000152587891,4.019999980926514,4.050000190734863,4.070000171661377,1373810.0,4.070000171661377
2014-01-29,4.099999904632568,4.039999961853027,4.090000152587891,4.079999923706055,1027987.0,4.079999923706055
2014-01-30,4.139999866485596,4.03000020980835,4.059999942779541,4.050000190734863,807656.0,4.050000190734863
2014-02-07,4.150000095367432,3.9600000381469727,4.079999923706055,4.150000095367432,1431749.0,4.150000095367432
2014-02-10,4.309999942779541,4.159999847412109,4.159999847412109,4.25,2602278.0,4.25
2014-02-11,4.260000228881836,4.190000057220459,4.239999771118164,4.239999771118164,2832373.0,4.239999771118164
2014-02-12,4.239999771118164,4.159999847412109,4.239999771118164,4.230000019073486,3428252.0,4.230000019073486
2014-02-13,4.230000019073486,4.159999847412109,4.199999809265137,4.21999979019165,2544008.0,4.21999979019165
2014-02-14,4.340000152587891,4.199999809265137,4.210000038146973,4.309999942779541,3719411.0,4.309999942779541
2014-02-17,4.369999885559082,4.269999980926514,4.320000171661377,4.320000171661377,3743189.0,4.320000171661377
2014-02-18,4.340000152587891,4.25,4.340000152587891,4.260000228881836,2737035.0,4.260000228881836
2014-02-19,4.46999979019165,4.239999771118164,4.25,4.400000095367432,5585146.0,4.400000095367432
2014-02-20,4.420000076293945,4.309999942779541,4.380000114440918,4.340000152587891,2674777.0,4.340000152587891
2014-02-21,4.420000076293945,4.210000038146973,4.320000171661377,4.28000020980835,3408500.0,4.28000020980835
2014-02-24,4.28000020980835,4.150000095367432,4.28000020980835,4.190000057220459,2207993.0,4.190000057220459
2014-02-25,4.25,4.079999923706055,4.199999809265137,4.119999885559082,2421182.0,4.119999885559082
2014-02-26,4.179999828338623,4.019999980926514,4.119999885559082,4.159999847412109,1966678.0,4.159999847412109
2014-02-27,4.21999979019165,4.090000152587891,4.159999847412109,4.110000133514404,1887363.0,4.110000133514404
2014-02-28,4.230000019073486,4.070000171661377,4.099999904632568,4.21999979019165,1594153.0,4.21999979019165
2014-03-03,4.349999904632568,4.179999828338623,4.21999979019165,4.320000171661377,4194615.0,4.320000171661377
2014-03-04,4.380000114440918,4.260000228881836,4.28000020980835,4.369999885559082,4884755.0,4.369999885559082
2014-03-05,4.420000076293945,4.300000190734863,4.369999885559082,4.300000190734863,3445827.0,4.300000190734863
2014-03-06,4.409999847412109,4.269999980926514,4.309999942779541,4.360000133514404,3457758.0,4.360000133514404
2014-03-07,4.409999847412109,4.25,4.369999885559082,4.329999923706055,3322589.0,4.329999923706055
2014-03-10,4.340000152587891,4.139999866485596,4.320000171661377,4.170000076293945,3815228.0,4.170000076293945
2014-03-11,4.199999809265137,4.090000152587891,4.130000114440918,4.150000095367432,3204259.0,4.150000095367432
2014-03-12,4.190000057220459,4.070000171661377,4.150000095367432,4.139999866485596,2315072.0,4.139999866485596
2014-03-13,4.210000038146973,4.119999885559082,4.119999885559082,4.179999828338623,2237716.0,4.179999828338623
2014-03-14,4.550000190734863,4.119999885559082,4.170000076293945,4.46999979019165,6909448.0,4.46999979019165
2014-03-17,4.679999828338623,4.400000095367432,4.400000095367432,4.599999904632568,11362792.0,4.599999904632568
2014-03-18,4.599999904632568,4.480000019073486,4.570000171661377,4.539999961853027,6400895.0,4.539999961853027
2014-03-19,4.730000019073486,4.519999980926514,4.53000020980835,4.699999809265137,8408344.0,4.699999809265137
2014-03-20,4.71999979019165,4.5,4.670000076293945,4.5,6480787.0,4.5
2014-03-21,4.599999904632568,4.400000095367432,4.480000019073486,4.550000190734863,5589175.0,4.550000190734863
2014-03-24,4.659999847412109,4.510000228881836,4.550000190734863,4.590000152587891,4735809.0,4.590000152587891
2014-03-25,4.75,4.590000152587891,4.630000114440918,4.690000057220459,5777059.0,4.690000057220459
2014-03-26,4.739999771118164,4.5,4.699999809265137,4.570000171661377,4745581.0,4.570000171661377
2014-03-27,4.630000114440918,4.46999979019165,4.550000190734863,4.550000190734863,3697598.0,4.550000190734863
2014-03-28,4.650000095367432,4.449999809265137,4.539999961853027,4.46999979019165,3134145.0,4.46999979019165
2014-03-31,4.510000228881836,4.349999904632568,4.449999809265137,4.369999885559082,2532881.0,4.369999885559082
2014-04-01,4.460000038146973,4.349999904632568,4.349999904632568,4.449999809265137,2674866.0,4.449999809265137
2014-04-02,4.5,4.400000095367432,4.449999809265137,4.489999771118164,1960706.0,4.489999771118164
2014-04-03,4.53000020980835,4.380000114440918,4.480000019073486,4.46999979019165,2556154.0,4.46999979019165
2014-04-04,4.510000228881836,4.429999828338623,4.5,4.480000019073486,1960121.0,4.480000019073486
2014-04-08,4.570000171661377,4.460000038146973,4.480000019073486,4.550000190734863,2882540.0,4.550000190734863
2014-04-09,4.590000152587891,4.510000228881836,4.539999961853027,4.579999923706055,2374776.0,4.579999923706055
2014-04-10,4.599999904632568,4.510000228881836,4.579999923706055,4.570000171661377,2884258.0,4.570000171661377
2014-04-11,4.619999885559082,4.5,4.570000171661377,4.590000152587891,2864417.0,4.590000152587891
2014-04-14,4.730000019073486,4.599999904632568,4.650000095367432,4.699999809265137,4688513.0,4.699999809265137
2014-04-15,4.78000020980835,4.619999885559082,4.75,4.630000114440918,3657428.0,4.630000114440918
2014-04-16,4.670000076293945,4.519999980926514,4.630000114440918,4.659999847412109,2784333.0,4.659999847412109
2014-04-17,4.800000190734863,4.599999904632568,4.78000020980835,4.639999866485596,3455482.0,4.639999866485596
2014-04-18,4.75,4.599999904632568,4.630000114440918,4.710000038146973,2634693.0,4.710000038146973
2014-04-21,4.78000020980835,4.550000190734863,4.769999980926514,4.590000152587891,2830099.0,4.590000152587891
2014-04-22,4.599999904632568,4.440000057220459,4.53000020980835,4.519999980926514,3299736.0,4.519999980926514
2014-04-23,4.550000190734863,4.409999847412109,4.510000228881836,4.420000076293945,2203474.0,4.420000076293945
2014-04-24,4.489999771118164,4.400000095367432,4.409999847412109,4.449999809265137,1456366.0,4.449999809265137
2014-04-25,4.489999771118164,4.28000020980835,4.449999809265137,4.300000190734863,2471150.0,4.300000190734863
2014-04-28,4.300000190734863,4.150000095367432,4.28000020980835,4.150000095367432,1707231.0,4.150000095367432
2014-04-29,4.269999980926514,4.099999904632568,4.199999809265137,4.21999979019165,958192.0,4.21999979019165
2014-04-30,4.349999904632568,4.179999828338623,4.199999809265137,4.329999923706055,1422643.0,4.329999923706055
2014-05-05,4.400000095367432,4.28000020980835,4.300000190734863,4.360000133514404,1717319.0,4.360000133514404
2014-05-06,4.420000076293945,4.309999942779541,4.340000152587891,4.360000133514404,1297984.0,4.360000133514404
2014-05-07,4.420000076293945,4.309999942779541,4.329999923706055,4.309999942779541,1344563.0,4.309999942779541
2014-05-08,4.369999885559082,4.28000020980835,4.28000020980835,4.28000020980835,977781.0,4.28000020980835
2014-05-09,4.369999885559082,4.25,4.28000020980835,4.329999923706055,761294.0,4.329999923706055
2014-05-12,4.400000095367432,4.320000171661377,4.340000152587891,4.389999866485596,1511186.0,4.389999866485596
2014-05-13,4.510000228881836,4.360000133514404,4.380000114440918,4.460000038146973,2466503.0,4.460000038146973
2014-05-14,4.5,4.409999847412109,4.460000038146973,4.46999979019165,1085366.0,4.46999979019165
2014-05-15,4.46999979019165,4.289999961853027,4.440000057220459,4.300000190734863,1442899.0,4.300000190734863
2014-05-16,4.340000152587891,4.260000228881836,4.300000190734863,4.300000190734863,976386.0,4.300000190734863
2014-05-19,4.340000152587891,4.269999980926514,4.28000020980835,4.329999923706055,644266.0,4.329999923706055
2014-05-20,4.400000095367432,4.329999923706055,4.329999923706055,4.400000095367432,811785.0,4.400000095367432
2014-05-21,4.440000057220459,4.360000133514404,4.400000095367432,4.420000076293945,743541.0,4.420000076293945
2014-05-22,4.5,4.389999866485596,4.389999866485596,4.420000076293945,1984877.0,4.420000076293945
2014-05-23,4.449999809265137,4.349999904632568,4.400000095367432,4.420000076293945,1053700.0,4.420000076293945
2014-05-26,4.489999771118164,4.380000114440918,4.429999828338623,4.480000019073486,1777715.0,4.480000019073486
2014-05-27,4.510000228881836,4.409999847412109,4.46999979019165,4.449999809265137,1849976.0,4.449999809265137
2014-05-28,4.5,4.429999828338623,4.429999828338623,4.46999979019165,1550291.0,4.46999979019165
2014-05-29,4.489999771118164,4.380000114440918,4.489999771118164,4.389999866485596,1640757.0,4.389999866485596
2014-05-30,4.460000038146973,4.380000114440918,4.389999866485596,4.429999828338623,1612923.0,4.429999828338623
2014-06-03,4.5,4.400000095367432,4.429999828338623,4.449999809265137,2720405.0,4.449999809265137
2014-06-04,4.440000057220459,4.329999923706055,4.429999828338623,4.349999904632568,1354600.0,4.349999904632568
2014-06-05,4.409999847412109,4.329999923706055,4.329999923706055,4.409999847412109,1603074.0,4.409999847412109
2014-06-06,4.409999847412109,4.349999904632568,4.409999847412109,4.409999847412109,1999880.0,4.409999847412109
2014-06-09,4.400000095367432,4.300000190734863,4.400000095367432,4.320000171661377,1234348.0,4.320000171661377
2014-06-10,4.369999885559082,4.309999942779541,4.320000171661377,4.349999904632568,1130101.0,4.349999904632568
2014-06-11,4.420000076293945,4.340000152587891,4.380000114440918,4.400000095367432,1308767.0,4.400000095367432
2014-06-12,4.440000057220459,4.380000114440918,4.400000095367432,4.389999866485596,1331200.0,4.389999866485596
2014-06-13,4.539999961853027,4.360000133514404,4.389999866485596,4.519999980926514,4023720.0,4.519999980926514
2014-06-16,4.539999961853027,4.449999809265137,4.480000019073486,4.5,3226671.0,4.5
2014-06-17,4.5,4.409999847412109,4.5,4.429999828338623,2007930.0,4.429999828338623
2014-06-18,4.46999979019165,4.400000095367432,4.429999828338623,4.440000057220459,1751144.0,4.440000057220459
2014-06-19,4.53000020980835,4.360000133514404,4.440000057220459,4.389999866485596,3416581.0,4.389999866485596
2014-06-20,4.409999847412109,4.340000152587891,4.349999904632568,4.369999885559082,1506590.0,4.369999885559082
2014-06-23,4.46999979019165,4.360000133514404,4.360000133514404,4.400000095367432,983490.0,4.400000095367432
2014-06-24,4.5,4.389999866485596,4.400000095367432,4.489999771118164,2168575.0,4.489999771118164
2014-06-25,4.53000020980835,4.449999809265137,4.489999771118164,4.510000228881836,2483345.0,4.510000228881836
2014-06-26,4.590000152587891,4.5,4.53000020980835,4.539999961853027,3340615.0,4.539999961853027
2014-06-27,4.610000133514404,4.510000228881836,4.539999961853027,4.559999942779541,3195758.0,4.559999942779541
2014-06-30,4.610000133514404,4.5,4.559999942779541,4.550000190734863,2586734.0,4.550000190734863
2014-07-01,4.650000095367432,4.519999980926514,4.559999942779541,4.639999866485596,3977719.0,4.639999866485596
2014-07-02,4.639999866485596,4.5,4.630000114440918,4.610000133514404,3253027.0,4.610000133514404
2014-07-03,4.670000076293945,4.559999942779541,4.599999904632568,4.630000114440918,2475527.0,4.630000114440918
2014-07-04,4.670000076293945,4.579999923706055,4.610000133514404,4.650000095367432,2875651.0,4.650000095367432
2014-07-07,4.75,4.599999904632568,4.639999866485596,4.699999809265137,4002526.0,4.699999809265137
2014-07-08,4.710000038146973,4.619999885559082,4.699999809265137,4.699999809265137,2471936.0,4.699999809265137
2014-07-09,4.900000095367432,4.659999847412109,4.659999847412109,4.730000019073486,9780911.0,4.730000019073486
2014-07-10,5.039999961853027,4.710000038146973,4.71999979019165,5.019999980926514,8473799.0,5.019999980926514
2014-07-11,5.059999942779541,4.929999828338623,5.0,4.96999979019165,5297153.0,4.96999979019165
2014-07-14,4.989999771118164,4.860000133514404,4.929999828338623,4.989999771118164,5440218.0,4.989999771118164
2014-07-15,5.139999866485596,4.909999847412109,4.960000038146973,4.989999771118164,5589137.0,4.989999771118164
2014-07-16,5.059999942779541,4.849999904632568,5.0,4.860000133514404,4308117.0,4.860000133514404
2014-07-17,4.909999847412109,4.78000020980835,4.829999923706055,4.860000133514404,2262109.0,4.860000133514404
2014-07-18,4.929999828338623,4.829999923706055,4.829999923706055,4.869999885559082,1918492.0,4.869999885559082
2014-07-21,4.900000095367432,4.820000171661377,4.849999904632568,4.889999866485596,1464840.0,4.889999866485596
2014-07-22,4.929999828338623,4.840000152587891,4.900000095367432,4.860000133514404,3963425.0,4.860000133514404
2014-07-23,4.909999847412109,4.78000020980835,4.860000133514404,4.860000133514404,2293593.0,4.860000133514404
2014-07-24,4.880000114440918,4.800000190734863,4.880000114440918,4.829999923706055,2364320.0,4.829999923706055
2014-07-25,4.880000114440918,4.820000171661377,4.820000171661377,4.849999904632568,1749106.0,4.849999904632568
2014-07-28,4.980000019073486,4.849999904632568,4.849999904632568,4.940000057220459,3118593.0,4.940000057220459
2014-07-29,4.960000038146973,4.889999866485596,4.949999809265137,4.920000076293945,3099947.0,4.920000076293945
2014-07-30,5.070000171661377,4.900000095367432,4.929999828338623,5.050000190734863,4160294.0,5.050000190734863
2014-07-31,5.070000171661377,4.96999979019165,5.050000190734863,5.039999961853027,2542600.0,5.039999961853027
2014-08-01,5.110000133514404,4.980000019073486,5.010000228881836,5.050000190734863,3694351.0,5.050000190734863
2014-08-04,5.150000095367432,5.039999961853027,5.070000171661377,5.139999866485596,4998826.0,5.139999866485596
2014-08-05,5.579999923706055,5.28000020980835,5.28000020980835,5.369999885559082,15805900.0,5.369999885559082
2014-08-06,5.380000114440918,5.199999809265137,5.289999961853027,5.269999980926514,5992074.0,5.269999980926514
2014-08-07,5.309999942779541,5.110000133514404,5.239999771118164,5.119999885559082,5877921.0,5.119999885559082
2014-08-08,5.179999828338623,5.099999904632568,5.119999885559082,5.150000095367432,3253554.0,5.150000095367432
2014-08-11,5.199999809265137,5.119999885559082,5.139999866485596,5.190000057220459,3359628.0,5.190000057220459
2014-08-12,5.21999979019165,5.139999866485596,5.190000057220459,5.179999828338623,2873566.0,5.179999828338623
2014-08-13,5.199999809265137,5.050000190734863,5.179999828338623,5.150000095367432,3286433.0,5.150000095367432
2014-08-14,5.190000057220459,5.090000152587891,5.159999847412109,5.110000133514404,2303702.0,5.110000133514404
2014-08-15,5.260000228881836,5.099999904632568,5.110000133514404,5.25,3171365.0,5.25
2014-08-18,5.320000171661377,5.230000019073486,5.269999980926514,5.320000171661377,3775840.0,5.320000171661377
2014-08-19,5.380000114440918,5.25,5.340000152587891,5.360000133514404,3618813.0,5.360000133514404
2014-08-20,5.420000076293945,5.300000190734863,5.369999885559082,5.340000152587891,2957607.0,5.340000152587891
2014-08-21,5.380000114440918,5.25,5.349999904632568,5.28000020980835,2926345.0,5.28000020980835
2014-08-22,5.360000133514404,5.25,5.28000020980835,5.349999904632568,2073704.0,5.349999904632568
2014-08-25,5.380000114440918,5.309999942779541,5.340000152587891,5.369999885559082,2789728.0,5.369999885559082
2014-08-26,5.409999847412109,5.139999866485596,5.369999885559082,5.159999847412109,3094565.0,5.159999847412109
2014-08-27,5.199999809265137,5.099999904632568,5.190000057220459,5.159999847412109,2169998.0,5.159999847412109
2014-08-28,5.190000057220459,5.099999904632568,5.150000095367432,5.099999904632568,1739470.0,5.099999904632568
2014-08-29,5.170000076293945,5.019999980926514,5.099999904632568,5.159999847412109,3641344.0,5.159999847412109
2014-09-01,5.28000020980835,5.119999885559082,5.139999866485596,5.28000020980835,3795174.0,5.28000020980835
2014-09-02,5.369999885559082,5.25,5.300000190734863,5.349999904632568,3310064.0,5.349999904632568
2014-09-03,5.550000190734863,5.309999942779541,5.349999904632568,5.480000019073486,6136596.0,5.480000019073486
2014-09-04,5.510000228881836,5.449999809265137,5.480000019073486,5.5,2773364.0,5.5
2014-09-05,5.599999904632568,5.420000076293945,5.510000228881836,5.570000171661377,3737713.0,5.570000171661377
2014-09-09,5.630000114440918,5.5,5.599999904632568,5.559999942779541,2863717.0,5.559999942779541
2014-09-10,5.829999923706055,5.510000228881836,5.519999980926514,5.699999809265137,4890692.0,5.699999809265137
2014-09-11,6.050000190734863,5.650000095367432,5.71999979019165,5.820000171661377,8122632.0,5.820000171661377
2014-09-12,5.960000038146973,5.690000057220459,5.820000171661377,5.920000076293945,6485175.0,5.920000076293945
2014-09-15,6.230000019073486,5.860000133514404,5.860000133514404,6.159999847412109,11099480.0,6.159999847412109
2014-09-16,6.230000019073486,5.980000019073486,6.119999885559082,6.010000228881836,8583504.0,6.010000228881836
2014-09-17,6.46999979019165,5.929999828338623,6.039999961853027,6.289999961853027,8084697.0,6.289999961853027
2014-09-18,6.400000095367432,6.139999866485596,6.21999979019165,6.179999828338623,6562930.0,6.179999828338623
2014-09-19,6.21999979019165,6.03000020980835,6.170000076293945,6.179999828338623,5425294.0,6.179999828338623
2014-09-22,6.179999828338623,6.070000171661377,6.170000076293945,6.119999885559082,3535789.0,6.119999885559082
2014-09-23,6.349999904632568,6.070000171661377,6.070000171661377,6.309999942779541,6907463.0,6.309999942779541
2014-09-24,6.659999847412109,6.260000228881836,6.269999980926514,6.599999904632568,10064411.0,6.599999904632568
2014-09-25,6.619999885559082,6.429999828338623,6.579999923706055,6.550000190734863,5093985.0,6.550000190734863
2014-09-26,6.579999923706055,6.420000076293945,6.539999961853027,6.550000190734863,3496088.0,6.550000190734863
2014-09-29,6.739999771118164,6.510000228881836,6.550000190734863,6.559999942779541,3555349.0,6.559999942779541
2014-09-30,6.829999923706055,6.519999980926514,6.519999980926514,6.829999923706055,5170513.0,6.829999923706055
2014-10-08,6.920000076293945,6.659999847412109,6.829999923706055,6.900000095367432,5073505.0,6.900000095367432
2014-10-09,6.949999809265137,6.619999885559082,6.900000095367432,6.690000057220459,7034487.0,6.690000057220459
2014-10-10,6.75,6.570000171661377,6.639999866485596,6.599999904632568,7437343.0,6.599999904632568
2014-10-13,6.630000114440918,6.340000152587891,6.599999904632568,6.590000152587891,6958982.0,6.590000152587891
2014-10-14,6.730000019073486,6.480000019073486,6.480000019073486,6.559999942779541,5135111.0,6.559999942779541
2014-10-15,6.619999885559082,6.400000095367432,6.519999980926514,6.539999961853027,4107248.0,6.539999961853027
2014-10-16,6.610000133514404,6.460000038146973,6.460000038146973,6.539999961853027,4806810.0,6.539999961853027
2014-10-17,6.590000152587891,6.099999904632568,6.519999980926514,6.25,6151103.0,6.25
2014-10-20,6.289999961853027,6.110000133514404,6.170000076293945,6.210000038146973,4735696.0,6.210000038146973
2014-10-21,6.260000228881836,6.130000114440918,6.210000038146973,6.150000095367432,3194075.0,6.150000095367432
2014-10-22,6.199999809265137,6.0,6.150000095367432,6.050000190734863,3744167.0,6.050000190734863
2014-10-23,6.099999904632568,5.860000133514404,6.059999942779541,5.869999885559082,5218452.0,5.869999885559082
2014-10-24,5.96999979019165,5.800000190734863,5.909999847412109,5.909999847412109,2738135.0,5.909999847412109
2014-10-27,6.159999847412109,5.880000114440918,5.900000095367432,6.019999980926514,4320630.0,6.019999980926514
2014-10-28,6.489999771118164,6.019999980926514,6.050000190734863,6.400000095367432,7637386.0,6.400000095367432
2014-10-29,6.639999866485596,6.380000114440918,6.380000114440918,6.480000019073486,5706959.0,6.480000019073486
2014-10-30,6.599999904632568,6.380000114440918,6.480000019073486,6.510000228881836,4893681.0,6.510000228881836
2014-10-31,6.510000228881836,6.349999904632568,6.480000019073486,6.409999847412109,3813438.0,6.409999847412109
2014-11-03,6.539999961853027,6.409999847412109,6.409999847412109,6.489999771118164,3284989.0,6.489999771118164
2014-11-04,6.840000152587891,6.489999771118164,6.550000190734863,6.769999980926514,9022635.0,6.769999980926514
2014-11-05,6.829999923706055,6.639999866485596,6.739999771118164,6.690000057220459,4469283.0,6.690000057220459
2014-11-06,7.340000152587891,6.679999828338623,6.679999828338623,7.050000190734863,11241025.0,7.050000190734863
2014-11-07,7.119999885559082,6.760000228881836,7.050000190734863,6.800000190734863,5844574.0,6.800000190734863
2014-11-10,6.989999771118164,6.730000019073486,6.989999771118164,6.820000171661377,5137925.0,6.820000171661377
2014-11-11,6.909999847412109,6.409999847412109,6.809999942779541,6.550000190734863,7168593.0,6.550000190734863
2014-11-12,6.619999885559082,6.309999942779541,6.539999961853027,6.610000133514404,3146729.0,6.610000133514404
2014-11-13,6.610000133514404,6.380000114440918,6.610000133514404,6.489999771118164,3738352.0,6.489999771118164
2014-11-14,6.550000190734863,6.329999923706055,6.480000019073486,6.440000057220459,3133758.0,6.440000057220459
2014-11-17,6.590000152587891,6.300000190734863,6.440000057220459,6.579999923706055,3492877.0,6.579999923706055
2014-11-18,6.630000114440918,6.460000038146973,6.510000228881836,6.559999942779541,2978188.0,6.559999942779541
2014-11-19,6.75,6.579999923706055,6.699999809265137,6.639999866485596,3141795.0,6.639999866485596
2014-11-20,6.730000019073486,6.559999942779541,6.619999885559082,6.679999828338623,3199106.0,6.679999828338623
2014-11-21,6.75,6.599999904632568,6.699999809265137,6.75,3450273.0,6.75
2014-11-24,6.829999923706055,6.699999809265137,6.769999980926514,6.78000020980835,5772278.0,6.78000020980835
2014-11-25,6.78000020980835,6.570000171661377,6.78000020980835,6.690000057220459,8142923.0,6.690000057220459
2014-11-26,6.929999828338623,6.610000133514404,6.679999828338623,6.909999847412109,9770716.0,6.909999847412109
2014-11-27,7.190000057220459,6.849999904632568,6.880000114440918,7.090000152587891,12836312.0,7.090000152587891
2014-11-28,7.480000019073486,7.010000228881836,7.090000152587891,7.300000190734863,15453623.0,7.300000190734863
2014-12-01,7.440000057220459,7.0,7.309999942779541,7.099999904632568,8378673.0,7.099999904632568
2014-12-02,7.190000057220459,7.059999942779541,7.079999923706055,7.079999923706055,4735228.0,7.079999923706055
2014-12-03,7.159999847412109,6.920000076293945,7.090000152587891,7.079999923706055,5638381.0,7.079999923706055
2014-12-04,7.21999979019165,7.039999961853027,7.039999961853027,7.119999885559082,6521377.0,7.119999885559082
2014-12-05,7.03000020980835,6.590000152587891,6.980000019073486,6.730000019073486,8047478.0,6.730000019073486
2014-12-08,6.789999961853027,6.579999923706055,6.699999809265137,6.670000076293945,5096787.0,6.670000076293945
2014-12-09,6.71999979019165,6.139999866485596,6.71999979019165,6.150000095367432,7662950.0,6.150000095367432
2014-12-10,6.400000095367432,6.010000228881836,6.010000228881836,6.349999904632568,4245706.0,6.349999904632568
2014-12-11,6.630000114440918,6.380000114440918,6.5,6.630000114440918,5064208.0,6.630000114440918
2014-12-12,6.699999809265137,6.510000228881836,6.650000095367432,6.639999866485596,3531211.0,6.639999866485596
2014-12-15,6.699999809265137,6.550000190734863,6.630000114440918,6.699999809265137,3411493.0,6.699999809265137
2014-12-16,6.679999828338623,6.510000228881836,6.619999885559082,6.630000114440918,4857472.0,6.630000114440918
2014-12-17,6.670000076293945,6.199999809265137,6.630000114440918,6.360000133514404,6690243.0,6.360000133514404
2014-12-18,6.510000228881836,6.28000020980835,6.300000190734863,6.369999885559082,3657345.0,6.369999885559082
2014-12-19,6.440000057220459,6.150000095367432,6.369999885559082,6.21999979019165,3723463.0,6.21999979019165
2014-12-22,6.21999979019165,5.909999847412109,6.21999979019165,5.989999771118164,5169157.0,5.989999771118164
2014-12-23,6.099999904632568,5.789999961853027,5.960000038146973,5.809999942779541,3338806.0,5.809999942779541
2014-12-24,6.050000190734863,5.849999904632568,5.880000114440918,6.0,2095890.0,6.0
2014-12-25,6.599999904632568,6.019999980926514,6.050000190734863,6.599999904632568,9716647.0,6.599999904632568
2014-12-26,6.840000152587891,6.5,6.579999923706055,6.800000190734863,11907504.0,6.800000190734863
2014-12-29,6.869999885559082,6.53000020980835,6.699999809265137,6.78000020980835,6916454.0,6.78000020980835
2014-12-30,6.840000152587891,6.610000133514404,6.71999979019165,6.650000095367432,3186902.0,6.650000095367432
2014-12-31,6.710000038146973,6.389999866485596,6.659999847412109,6.510000228881836,3662036.0,6.510000228881836
2015-01-05,6.71999979019165,6.449999809265137,6.53000020980835,6.670000076293945,3667194.0,6.670000076293945
2015-01-06,6.800000190734863,6.619999885559082,6.699999809265137,6.670000076293945,3318438.0,6.670000076293945
2015-01-07,7.159999847412109,6.650000095367432,6.670000076293945,7.139999866485596,9664116.0,7.139999866485596
2015-01-08,7.110000133514404,6.800000190734863,7.099999904632568,6.96999979019165,4913801.0,6.96999979019165
2015-01-09,7.019999980926514,6.699999809265137,6.869999885559082,6.739999771118164,3801611.0,6.739999771118164
2015-01-12,6.800000190734863,6.199999809265137,6.699999809265137,6.349999904632568,4677536.0,6.349999904632568
2015-01-13,6.5,6.28000020980835,6.349999904632568,6.369999885559082,2970308.0,6.369999885559082
2015-01-14,6.440000057220459,6.260000228881836,6.400000095367432,6.349999904632568,2329799.0,6.349999904632568
2015-01-15,6.420000076293945,6.309999942779541,6.389999866485596,6.380000114440918,2561066.0,6.380000114440918
2015-01-16,6.440000057220459,6.329999923706055,6.380000114440918,6.380000114440918,2449061.0,6.380000114440918
2015-01-19,6.340000152587891,6.050000190734863,6.289999961853027,6.210000038146973,2766274.0,6.210000038146973
2015-01-20,6.429999828338623,6.239999771118164,6.239999771118164,6.429999828338623,2689166.0,6.429999828338623
2015-01-21,6.699999809265137,6.429999828338623,6.440000057220459,6.610000133514404,2855012.0,6.610000133514404
2015-01-22,6.75,6.570000171661377,6.659999847412109,6.710000038146973,3475718.0,6.710000038146973
2015-01-23,6.760000228881836,6.599999904632568,6.710000038146973,6.739999771118164,3871874.0,6.739999771118164
2015-01-26,6.940000057220459,6.679999828338623,6.71999979019165,6.940000057220459,4063934.0,6.940000057220459
2015-01-27,7.070000171661377,6.760000228881836,6.900000095367432,6.840000152587891,6322121.0,6.840000152587891
2015-01-28,7.03000020980835,6.760000228881836,6.789999961853027,6.900000095367432,4931467.0,6.900000095367432
2015-01-29,7.130000114440918,6.800000190734863,6.869999885559082,7.050000190734863,6915060.0,7.050000190734863
2015-01-30,7.019999980926514,6.71999979019165,6.920000076293945,6.75,5110808.0,6.75
2015-02-02,6.960000038146973,6.650000095367432,6.75,6.829999923706055,3094604.0,6.829999923706055
2015-02-03,7.099999904632568,6.679999828338623,6.900000095367432,7.010000228881836,4268624.0,7.010000228881836
2015-02-04,7.199999809265137,6.960000038146973,7.019999980926514,6.980000019073486,4831699.0,6.980000019073486
2015-02-05,7.090000152587891,6.869999885559082,7.0,6.980000019073486,5560456.0,6.980000019073486
2015-02-06,7.039999961853027,6.789999961853027,6.980000019073486,6.800000190734863,3096022.0,6.800000190734863
2015-02-09,7.0,6.690000057220459,6.800000190734863,6.989999771118164,4007622.0,6.989999771118164
2015-02-10,7.099999904632568,6.869999885559082,7.010000228881836,7.010000228881836,3324901.0,7.010000228881836
2015-02-11,7.199999809265137,6.949999809265137,6.989999771118164,7.199999809265137,7001065.0,7.199999809265137
2015-02-12,7.28000020980835,7.119999885559082,7.199999809265137,7.199999809265137,4074381.0,7.199999809265137
2015-02-13,7.920000076293945,7.159999847412109,7.170000076293945,7.75,19247859.0,7.75
2015-02-16,7.840000152587891,7.579999923706055,7.840000152587891,7.679999828338623,11037148.0,7.679999828338623
2015-02-17,7.96999979019165,7.440000057220459,7.630000114440918,7.769999980926514,9146740.0,7.769999980926514
2015-02-25,8.350000381469727,7.699999809265137,7.710000038146973,8.140000343322754,9262519.0,8.140000343322754
2015-02-26,8.140000343322754,7.920000076293945,8.140000343322754,8.069999694824219,6202997.0,8.069999694824219
2015-02-27,8.09000015258789,7.849999904632568,8.069999694824219,8.020000457763672,6329815.0,8.020000457763672
2015-03-02,8.050000190734863,7.789999961853027,8.050000190734863,7.960000038146973,8035464.0,7.960000038146973
2015-03-03,8.270000457763672,7.829999923706055,7.949999809265137,8.100000381469727,11727460.0,8.100000381469727
2015-03-04,8.079999923706055,7.940000057220459,8.079999923706055,8.029999732971191,4884913.0,8.029999732971191
2015-03-05,8.0,7.619999885559082,8.0,7.670000076293945,11286454.0,7.670000076293945
2015-03-06,7.880000114440918,7.670000076293945,7.670000076293945,7.699999809265137,6368884.0,7.699999809265137
2015-03-09,7.789999961853027,7.510000228881836,7.699999809265137,7.659999847412109,6269615.0,7.659999847412109
2015-03-10,7.940000057220459,7.639999866485596,7.650000095367432,7.869999885559082,5698105.0,7.869999885559082
2015-03-11,7.920000076293945,7.739999771118164,7.880000114440918,7.809999942779541,4316843.0,7.809999942779541
2015-03-12,7.909999847412109,7.650000095367432,7.820000171661377,7.760000228881836,4641601.0,7.760000228881836
2015-03-13,7.820000171661377,7.699999809265137,7.71999979019165,7.71999979019165,5895528.0,7.71999979019165
2015-03-16,8.020000457763672,7.730000019073486,7.730000019073486,7.960000038146973,7494387.0,7.960000038146973
2015-03-17,8.100000381469727,7.900000095367432,7.989999771118164,7.980000019073486,9489733.0,7.980000019073486
2015-03-18,8.140000343322754,7.909999847412109,7.980000019073486,8.0600004196167,9369142.0,8.0600004196167
2015-03-19,8.550000190734863,7.960000038146973,8.050000190734863,8.539999961853027,14401222.0,8.539999961853027
2015-03-20,8.539999961853027,8.329999923706055,8.520000457763672,8.420000076293945,11118996.0,8.420000076293945
2015-03-23,8.550000190734863,8.279999732971191,8.420000076293945,8.460000038146973,8828733.0,8.460000038146973
2015-03-24,8.4399995803833,8.039999961853027,8.40999984741211,8.220000267028809,11169283.0,8.220000267028809
2015-03-25,8.220000267028809,8.050000190734863,8.170000076293945,8.15999984741211,6814368.0,8.15999984741211
2015-03-26,8.260000228881836,8.029999732971191,8.149999618530273,8.199999809265137,6913051.0,8.199999809265137
2015-03-27,8.380000114440918,8.140000343322754,8.199999809265137,8.300000190734863,6439725.0,8.300000190734863
2015-03-30,8.5,8.199999809265137,8.300000190734863,8.489999771118164,8812930.0,8.489999771118164
2015-03-31,8.630000114440918,8.399999618530273,8.630000114440918,8.420000076293945,9023210.0,8.420000076293945
2015-04-01,8.65999984741211,8.369999885559082,8.449999809265137,8.640000343322754,9071498.0,8.640000343322754
2015-04-02,9.140000343322754,8.550000190734863,8.640000343322754,9.09000015258789,13491655.0,9.09000015258789
2015-04-03,9.59000015258789,8.920000076293945,9.010000228881836,9.539999961853027,12641870.0,9.539999961853027
2015-04-07,9.6899995803833,9.40999984741211,9.5600004196167,9.479999542236328,10416701.0,9.479999542236328
2015-04-08,9.539999961853027,9.100000381469727,9.5,9.25,9848261.0,9.25
2015-04-09,10.180000305175781,9.079999923706055,9.279999732971191,10.180000305175781,16645809.0,10.180000305175781
2015-04-10,11.1899995803833,10.369999885559082,10.40999984741211,10.829999923706055,22239519.0,10.829999923706055
2015-04-13,11.25,10.529999732971191,10.699999809265137,10.84000015258789,13646901.0,10.84000015258789
2015-04-14,11.270000457763672,10.5600004196167,10.819999694824219,11.260000228881836,13820332.0,11.260000228881836
2015-04-15,11.649999618530273,10.8100004196167,11.119999885559082,10.899999618530273,13394416.0,10.899999618530273
2015-04-16,11.649999618530273,10.3100004196167,10.5,11.449999809265137,15488194.0,11.449999809265137
2015-04-17,11.829999923706055,11.270000457763672,11.369999885559082,11.319999694824219,12415720.0,11.319999694824219
2015-04-20,11.300000190734863,10.680000305175781,11.1899995803833,10.699999809265137,9390151.0,10.699999809265137
2015-04-21,11.0,10.579999923706055,10.699999809265137,10.960000038146973,5927706.0,10.960000038146973
2015-04-22,11.859999656677246,10.960000038146973,10.960000038146973,11.550000190734863,11529155.0,11.550000190734863
2015-04-23,11.680000305175781,11.170000076293945,11.550000190734863,11.390000343322754,10461323.0,11.390000343322754
2015-04-24,11.380000114440918,10.890000343322754,10.949999809265137,11.239999771118164,10905184.0,11.239999771118164
2015-04-27,11.829999923706055,11.210000038146973,11.369999885559082,11.369999885559082,10092838.0,11.369999885559082
2015-04-28,11.350000381469727,10.600000381469727,11.350000381469727,11.0600004196167,11398016.0,11.0600004196167
2015-04-29,11.300000190734863,10.710000038146973,11.0,11.1899995803833,8068805.0,11.1899995803833
2015-04-30,11.6899995803833,10.960000038146973,11.199999809265137,11.489999771118164,11295541.0,11.489999771118164
2015-05-04,12.180000305175781,11.210000038146973,11.369999885559082,11.949999809265137,15654173.0,11.949999809265137
2015-05-05,12.25,11.510000228881836,12.0,11.789999961853027,13682504.0,11.789999961853027
2015-05-06,12.449999809265137,11.399999618530273,11.770000457763672,12.25,20550037.0,12.25
2015-05-07,12.4399995803833,11.029999732971191,12.119999885559082,11.029999732971191,17495384.0,11.029999732971191
2015-05-08,11.300000190734863,10.420000076293945,10.920000076293945,10.989999771118164,16261863.0,10.989999771118164
2015-05-11,11.350000381469727,10.819999694824219,11.050000190734863,11.289999961853027,9646491.0,11.289999961853027
2015-05-12,11.699999809265137,11.289999961853027,11.319999694824219,11.65999984741211,13097101.0,11.65999984741211
2015-05-13,12.399999618530273,11.350000381469727,11.630000114440918,12.229999542236328,17409939.0,12.229999542236328
2015-05-14,12.800000190734863,11.989999771118164,12.220000267028809,12.039999961853027,13437018.0,12.039999961853027
2015-05-15,11.989999771118164,11.520000457763672,11.989999771118164,11.789999961853027,9262388.0,11.789999961853027
2015-05-18,12.270000457763672,11.460000038146973,11.699999809265137,11.829999923706055,7774326.0,11.829999923706055
2015-05-19,12.319999694824219,11.680000305175781,11.829999923706055,12.279999732971191,11604359.0,12.279999732971191
2015-05-20,12.989999771118164,12.109999656677246,12.279999732971191,12.6899995803833,16826860.0,12.6899995803833
2015-05-21,12.920000076293945,12.350000381469727,12.800000190734863,12.829999923706055,15006097.0,12.829999923706055
2015-05-22,13.600000381469727,12.449999809265137,12.84000015258789,13.380000114440918,22360178.0,13.380000114440918
2015-05-25,14.15999984741211,13.0600004196167,13.489999771118164,14.069999694824219,23203116.0,14.069999694824219
2015-05-26,14.289999961853027,13.550000190734863,13.979999542236328,14.119999885559082,20561682.0,14.119999885559082
2015-05-27,14.380000114440918,13.609999656677246,14.0,14.029999732971191,18640530.0,14.029999732971191
2015-05-28,15.430000305175781,13.789999961853027,13.989999771118164,13.930000305175781,21385037.0,13.930000305175781
2015-05-29,15.039999961853027,12.699999809265137,14.050000190734863,14.84000015258789,24754816.0,14.84000015258789
2015-06-01,16.31999969482422,14.979999542236328,14.979999542236328,16.31999969482422,18895396.0,16.31999969482422
2015-06-02,17.950000762939453,16.700000762939453,16.700000762939453,17.8799991607666,19003009.0,17.8799991607666
2015-06-03,18.25,16.6200008392334,18.0,17.110000610351562,17460187.0,17.110000610351562
2015-06-04,17.0,15.399999618530273,17.0,16.34000015258789,16089335.0,16.34000015258789
2015-06-05,17.5,16.260000228881836,16.420000076293945,16.670000076293945,14928064.0,16.670000076293945
2015-06-08,16.600000381469727,15.619999885559082,16.600000381469727,16.239999771118164,13947011.0,16.239999771118164
2015-06-09,16.510000228881836,15.720000267028809,16.239999771118164,16.260000228881836,10032016.0,16.260000228881836
2015-06-10,17.799999237060547,15.720000267028809,16.0,17.170000076293945,16531237.0,17.170000076293945
2015-06-11,17.440000534057617,16.690000534057617,17.229999542236328,17.40999984741211,11822145.0,17.40999984741211
2015-06-12,18.549999237060547,17.0,17.3799991607666,18.290000915527344,16673587.0,18.290000915527344
2015-06-15,18.729999542236328,17.559999465942383,18.489999771118164,17.700000762939453,14321223.0,17.700000762939453
2015-06-16,17.479999542236328,16.350000381469727,17.059999465942383,16.780000686645508,10579869.0,16.780000686645508
2015-06-17,17.200000762939453,15.550000190734863,16.5,17.030000686645508,10754986.0,17.030000686645508
2015-06-18,17.170000076293945,15.640000343322754,16.809999465942383,15.8100004196167,8625193.0,15.8100004196167
2015-06-19,15.579999923706055,14.229999542236328,15.029999732971191,14.229999542236328,6808903.0,14.229999542236328
2015-06-23,14.529999732971191,12.8100004196167,14.229999542236328,13.5600004196167,9672531.0,13.5600004196167
2015-06-24,14.199999809265137,13.5,13.800000190734863,14.100000381469727,10154108.0,14.100000381469727
2015-06-25,15.300000190734863,13.75,14.149999618530273,14.359999656677246,10708483.0,14.359999656677246
2015-06-26,14.149999618530273,12.920000076293945,13.850000381469727,12.920000076293945,8023677.0,12.920000076293945
2015-06-29,13.649999618530273,11.630000114440918,13.5,11.630000114440918,10492801.0,11.630000114440918
2015-06-30,12.510000228881836,10.470000267028809,11.180000305175781,12.220000267028809,10071234.0,12.220000267028809
2015-07-01,12.470000267028809,11.0,12.0,11.0,8144189.0,11.0
2015-07-02,11.0600004196167,9.899999618530273,10.149999618530273,9.899999618530273,12501982.0,9.899999618530273
2015-07-03,9.800000190734863,8.90999984741211,9.0,8.90999984741211,10821047.0,8.90999984741211
2015-07-06,9.800000190734863,8.020000457763672,9.800000190734863,8.020000457763672,12211496.0,8.020000457763672
2015-07-07,7.46999979019165,7.21999979019165,7.21999979019165,7.21999979019165,1832690.0,7.21999979019165
2015-07-08,6.5,6.5,6.5,6.5,628000.0,6.5
2015-07-09,7.150000095367432,5.849999904632568,5.849999904632568,7.150000095367432,45077304.0,7.150000095367432
2015-07-10,7.869999885559082,7.110000133514404,7.199999809265137,7.869999885559082,20777688.0,7.869999885559082
2015-07-13,8.65999984741211,7.989999771118164,8.100000381469727,8.65999984741211,23864473.0,8.65999984741211
2015-07-14,9.479999542236328,8.399999618530273,8.800000190734863,8.710000038146973,35452658.0,8.710000038146973
2015-07-15,8.539999961853027,7.840000152587891,8.289999961853027,7.840000152587891,16277129.0,7.840000152587891
2015-07-16,8.25,7.059999942779541,7.179999828338623,7.639999866485596,19689632.0,7.639999866485596
2015-07-17,8.3100004196167,7.599999904632568,7.75,8.15999984741211,15457983.0,8.15999984741211
2015-07-20,8.65999984741211,8.09000015258789,8.170000076293945,8.520000457763672,21039691.0,8.520000457763672
2015-07-21,9.15999984741211,7.880000114440918,8.350000381469727,9.130000114440918,24643514.0,9.130000114440918
2015-07-22,9.539999961853027,8.819999694824219,8.899999618530273,9.420000076293945,20547219.0,9.420000076293945
2015-07-23,10.359999656677246,9.34000015258789,9.399999618530273,10.359999656677246,28366362.0,10.359999656677246
2015-07-24,11.149999618530273,9.800000190734863,10.329999923706055,10.329999923706055,32857698.0,10.329999923706055
2015-07-27,10.359999656677246,9.300000190734863,9.920000076293945,9.300000190734863,20801278.0,9.300000190734863
2015-07-28,9.270000457763672,8.369999885559082,8.390000343322754,8.369999885559082,18079374.0,8.369999885559082
2015-07-29,8.90999984741211,7.849999904632568,8.640000343322754,8.789999961853027,19661110.0,8.789999961853027
2015-07-30,9.0600004196167,8.449999809265137,8.779999732971191,8.609999656677246,18281386.0,8.609999656677246
2015-07-31,8.619999885559082,8.029999732971191,8.479999542236328,8.220000267028809,11411345.0,8.220000267028809
2015-08-03,8.199999809265137,7.380000114440918,8.199999809265137,7.389999866485596,17766921.0,7.389999866485596
2015-08-04,8.130000114440918,7.349999904632568,7.429999828338623,8.109999656677246,12845473.0,8.109999656677246
2015-08-05,8.359999656677246,7.920000076293945,8.079999923706055,8.020000457763672,11989660.0,8.020000457763672
2015-08-06,8.149999618530273,7.639999866485596,7.78000020980835,7.949999809265137,8943704.0,7.949999809265137
2015-08-07,8.649999618530273,8.010000228881836,8.010000228881836,8.539999961853027,15217148.0,8.539999961853027
2015-08-10,9.390000343322754,8.630000114440918,8.630000114440918,9.279999732971191,17510187.0,9.279999732971191
2015-08-11,9.6899995803833,8.979999542236328,9.279999732971191,9.390000343322754,21840862.0,9.390000343322754
2015-08-12,9.789999961853027,9.109999656677246,9.149999618530273,9.5600004196167,21196684.0,9.5600004196167
2015-08-13,9.869999885559082,9.100000381469727,9.5,9.729999542236328,19092207.0,9.729999542236328
2015-08-14,10.039999961853027,9.609999656677246,9.84000015258789,9.739999771118164,16868332.0,9.739999771118164
2015-08-17,10.239999771118164,9.520000457763672,9.680000305175781,10.15999984741211,17901112.0,10.15999984741211
2015-08-18,10.220000267028809,9.140000343322754,10.170000076293945,9.140000343322754,18394312.0,9.140000343322754
2015-08-19,9.40999984741211,8.229999542236328,9.0,9.25,16968600.0,9.25
2015-08-20,9.319999694824219,8.619999885559082,9.199999809265137,8.649999618530273,10250915.0,8.649999618530273
2015-08-21,8.59000015258789,7.900000095367432,8.319999694824219,8.09000015258789,10615816.0,8.09000015258789
2015-08-24,7.739999771118164,7.28000020980835,7.449999809265137,7.28000020980835,7417103.0,7.28000020980835
2015-08-25,6.789999961853027,6.550000190734863,6.630000114440918,6.550000190734863,10285206.0,6.550000190734863
2015-08-26,6.829999923706055,5.940000057220459,6.409999847412109,6.190000057220459,15666952.0,6.190000057220459
2015-08-27,6.690000057220459,6.0,6.349999904632568,6.659999847412109,12248109.0,6.659999847412109
2015-08-28,7.329999923706055,6.659999847412109,6.659999847412109,7.320000171661377,13446664.0,7.320000171661377
2015-08-31,7.239999771118164,6.920000076293945,7.150000095367432,6.940000057220459,9952832.0,6.940000057220459
2015-09-01,7.059999942779541,6.300000190734863,7.039999961853027,6.309999942779541,9472658.0,6.309999942779541
2015-09-02,6.570000171661377,5.849999904632568,6.0,6.110000133514404,7475328.0,6.110000133514404
2015-09-07,6.519999980926514,6.179999828338623,6.300000190734863,6.300000190734863,8755173.0,6.300000190734863
2015-09-08,6.789999961853027,6.110000133514404,6.289999961853027,6.699999809265137,8532817.0,6.699999809265137
2015-09-09,7.289999961853027,6.699999809265137,6.75,7.21999979019165,11718600.0,7.21999979019165
2015-09-10,7.150000095367432,6.880000114440918,7.059999942779541,6.920000076293945,8836685.0,6.920000076293945
2015-09-11,7.099999904632568,6.869999885559082,6.980000019073486,7.0,5641290.0,7.0
2015-09-14,7.090000152587891,6.300000190734863,7.050000190734863,6.300000190734863,8865829.0,6.300000190734863
2015-09-15,6.349999904632568,5.849999904632568,6.28000020980835,5.920000076293945,6561815.0,5.920000076293945
2015-09-16,6.510000228881836,5.949999809265137,5.980000019073486,6.5,8571971.0,6.5
2015-09-17,6.849999904632568,6.309999942779541,6.400000095367432,6.320000171661377,10494011.0,6.320000171661377
2015-09-18,6.5,6.28000020980835,6.329999923706055,6.449999809265137,6145120.0,6.449999809265137
2015-09-21,7.079999923706055,6.320000171661377,6.449999809265137,7.019999980926514,10310391.0,7.019999980926514
2015-09-22,7.25,6.880000114440918,6.900000095367432,7.210000038146973,15244261.0,7.210000038146973
2015-09-23,7.099999904632568,6.909999847412109,7.0,7.039999961853027,7653681.0,7.039999961853027
2015-09-24,7.230000019073486,7.0,7.039999961853027,7.130000114440918,6396870.0,7.130000114440918
2015-09-25,7.119999885559082,6.639999866485596,7.090000152587891,6.659999847412109,6464507.0,6.659999847412109
2015-09-28,6.860000133514404,6.559999942779541,6.699999809265137,6.789999961853027,4733736.0,6.789999961853027
2015-09-29,6.739999771118164,6.53000020980835,6.690000057220459,6.610000133514404,4704224.0,6.610000133514404
2015-09-30,6.760000228881836,6.630000114440918,6.650000095367432,6.710000038146973,3434949.0,6.710000038146973
2015-10-08,7.380000114440918,6.800000190734863,6.909999847412109,7.320000171661377,16428562.0,7.320000171661377
2015-10-09,7.460000038146973,7.150000095367432,7.230000019073486,7.300000190734863,11550603.0,7.300000190734863
2015-10-12,7.940000057220459,7.25,7.320000171661377,7.690000057220459,15707785.0,7.690000057220459
2015-10-13,7.800000190734863,7.510000228881836,7.630000114440918,7.690000057220459,11669150.0,7.690000057220459
2015-10-14,7.900000095367432,7.619999885559082,7.619999885559082,7.670000076293945,9704054.0,7.670000076293945
2015-10-15,8.010000228881836,7.599999904632568,7.639999866485596,7.96999979019165,10368574.0,7.96999979019165
2015-10-16,8.1899995803833,7.849999904632568,8.069999694824219,8.050000190734863,12936822.0,8.050000190734863
2015-10-19,8.470000267028809,8.0,8.079999923706055,8.15999984741211,13737838.0,8.15999984741211
2015-10-20,8.220000267028809,7.980000019073486,8.0600004196167,8.170000076293945,9558641.0,8.170000076293945
2015-10-21,8.1899995803833,7.349999904632568,8.170000076293945,7.349999904632568,16041400.0,7.349999904632568
2015-10-22,7.679999828338623,7.300000190734863,7.380000114440918,7.630000114440918,10789438.0,7.630000114440918
2015-10-23,8.020000457763672,7.579999923706055,7.679999828338623,7.989999771118164,11952705.0,7.989999771118164
2015-10-26,8.220000267028809,7.949999809265137,8.050000190734863,8.100000381469727,9447701.0,8.100000381469727
2015-10-27,8.180000305175781,7.579999923706055,8.069999694824219,8.100000381469727,9164749.0,8.100000381469727
2015-10-28,8.289999961853027,7.960000038146973,8.0,8.239999771118164,12328924.0,8.239999771118164
2015-10-29,8.640000343322754,8.210000038146973,8.239999771118164,8.430000305175781,15349982.0,8.430000305175781
2015-10-30,8.579999923706055,8.029999732971191,8.399999618530273,8.3100004196167,10579883.0,8.3100004196167
2015-11-02,8.399999618530273,8.039999961853027,8.109999656677246,8.149999618530273,8622420.0,8.149999618530273
2015-11-03,8.25,7.920000076293945,8.149999618530273,8.0600004196167,7355571.0,8.0600004196167
2015-11-04,8.569999694824219,8.069999694824219,8.069999694824219,8.479999542236328,14832359.0,8.479999542236328
2015-11-05,8.869999885559082,8.470000267028809,8.489999771118164,8.539999961853027,14685287.0,8.539999961853027
2015-11-06,8.899999618530273,8.520000457763672,8.539999961853027,8.890000343322754,12638473.0,8.890000343322754
2015-11-09,9.140000343322754,8.630000114440918,8.869999885559082,9.069999694824219,13017297.0,9.069999694824219
2015-11-10,9.979999542236328,8.989999771118164,9.010000228881836,9.979999542236328,23805812.0,9.979999542236328
2015-11-11,10.380000114440918,9.779999732971191,9.979999542236328,10.34000015258789,33000791.0,10.34000015258789
2015-11-12,10.470000267028809,9.859999656677246,10.449999809265137,10.220000267028809,27624034.0,10.220000267028809
2015-11-13,10.239999771118164,9.770000457763672,10.029999732971191,10.029999732971191,17758651.0,10.029999732971191
2015-11-16,11.0,9.760000228881836,10.029999732971191,10.720000267028809,28289064.0,10.720000267028809
2015-11-17,11.079999923706055,10.520000457763672,10.6899995803833,10.539999961853027,23133009.0,10.539999961853027
2015-11-18,10.569999694824219,9.90999984741211,10.399999618530273,9.989999771118164,14032365.0,9.989999771118164
2015-11-19,10.15999984741211,9.739999771118164,10.0,10.069999694824219,11160472.0,10.069999694824219
2015-11-20,10.1899995803833,9.970000267028809,10.0600004196167,10.079999923706055,8452641.0,10.079999923706055
2015-11-23,10.670000076293945,10.010000228881836,10.100000381469727,10.220000267028809,12165491.0,10.220000267028809
2015-11-24,10.199999809265137,9.819999694824219,10.149999618530273,10.09000015258789,8227471.0,10.09000015258789
2015-11-25,10.380000114440918,10.020000457763672,10.020000457763672,10.210000038146973,8141096.0,10.210000038146973
2015-11-26,10.579999923706055,10.010000228881836,10.239999771118164,10.210000038146973,12744443.0,10.210000038146973
2015-11-27,10.350000381469727,9.1899995803833,10.1899995803833,9.1899995803833,12733590.0,9.1899995803833
2015-11-30,9.289999961853027,8.329999923706055,9.1899995803833,9.020000457763672,13065845.0,9.020000457763672
2015-12-01,9.149999618530273,8.800000190734863,9.020000457763672,9.069999694824219,9571362.0,9.069999694824219
2015-12-02,9.140000343322754,8.460000038146973,9.069999694824219,8.960000038146973,8635541.0,8.960000038146973
2015-12-03,9.449999809265137,8.930000305175781,8.949999809265137,9.40999984741211,8056400.0,9.40999984741211
2015-12-04,9.789999961853027,9.149999618530273,9.34000015258789,9.390000343322754,9161239.0,9.390000343322754
2015-12-07,9.779999732971191,9.390000343322754,9.390000343322754,9.770000457763672,8719045.0,9.770000457763672
2015-12-08,9.890000343322754,9.350000381469727,9.890000343322754,9.399999618530273,9901188.0,9.399999618530273
2015-12-09,9.479999542236328,9.119999885559082,9.380000114440918,9.25,6049216.0,9.25
2015-12-10,9.329999923706055,9.100000381469727,9.270000457763672,9.130000114440918,6335414.0,9.130000114440918
2015-12-11,9.119999885559082,8.890000343322754,9.0600004196167,8.960000038146973,5198783.0,8.960000038146973
2015-12-14,9.1899995803833,8.84000015258789,8.90999984741211,9.15999984741211,7572875.0,9.15999984741211
2015-12-15,9.369999885559082,9.15999984741211,9.220000267028809,9.279999732971191,5645340.0,9.279999732971191
2015-12-16,9.670000076293945,9.289999961853027,9.289999961853027,9.569999694824219,9386291.0,9.569999694824219
2015-12-17,9.84000015258789,9.550000190734863,9.579999923706055,9.770000457763672,9462585.0,9.770000457763672
2015-12-18,10.720000267028809,9.720000267028809,9.760000228881836,10.390000343322754,20440928.0,10.390000343322754
2015-12-21,10.470000267028809,10.149999618530273,10.300000190734863,10.239999771118164,14505615.0,10.239999771118164
2015-12-22,10.420000076293945,10.149999618530273,10.300000190734863,10.34000015258789,9656019.0,10.34000015258789
2015-12-23,10.529999732971191,10.100000381469727,10.399999618530273,10.149999618530273,9185290.0,10.149999618530273
2015-12-24,10.449999809265137,9.899999618530273,10.079999923706055,10.369999885559082,7671894.0,10.369999885559082
2015-12-25,10.760000228881836,10.289999961853027,10.3100004196167,10.609999656677246,9622721.0,10.609999656677246
2015-12-28,11.09000015258789,10.260000228881836,10.65999984741211,10.279999732971191,14247951.0,10.279999732971191
2015-12-29,10.430000305175781,10.109999656677246,10.300000190734863,10.380000114440918,7552977.0,10.380000114440918
2015-12-30,10.9399995803833,10.399999618530273,10.399999618530273,10.859999656677246,13702800.0,10.859999656677246
2015-12-31,11.180000305175781,10.430000305175781,10.960000038146973,10.470000267028809,9952337.0,10.470000267028809
2016-01-04,10.470000267028809,9.420000076293945,10.470000267028809,9.420000076293945,9629844.0,9.420000076293945
2016-01-05,9.350000381469727,8.529999732971191,8.90999984741211,9.199999809265137,11971954.0,9.199999809265137
2016-01-06,9.449999809265137,9.029999732971191,9.180000305175781,9.40999984741211,7767834.0,9.40999984741211
2016-01-07,9.300000190734863,8.479999542236328,9.300000190734863,8.5,1642400.0,8.5
2016-01-08,8.920000076293945,8.050000190734863,8.920000076293945,8.6899995803833,10012946.0,8.6899995803833
2016-01-11,8.5,7.820000171661377,8.5,7.820000171661377,9039585.0,7.820000171661377
2016-01-12,7.820000171661377,7.179999828338623,7.760000228881836,7.579999923706055,8788426.0,7.579999923706055
2016-01-13,7.75,6.900000095367432,7.559999942779541,6.980000019073486,6757392.0,6.980000019073486
2016-01-14,7.380000114440918,6.630000114440918,6.789999961853027,7.309999942779541,9476469.0,7.309999942779541
2016-01-15,7.449999809265137,6.849999904632568,7.239999771118164,7.010000228881836,9628288.0,7.010000228881836
2016-01-18,7.289999961853027,6.710000038146973,6.980000019073486,7.070000171661377,7693186.0,7.070000171661377
2016-01-19,7.449999809265137,7.039999961853027,7.039999961853027,7.420000076293945,8871757.0,7.420000076293945
2016-01-20,7.53000020980835,7.25,7.440000057220459,7.389999866485596,6845074.0,7.389999866485596
2016-01-21,7.539999961853027,7.130000114440918,7.28000020980835,7.150000095367432,6136037.0,7.150000095367432
2016-01-22,7.480000019073486,7.039999961853027,7.159999847412109,7.460000038146973,5577889.0,7.460000038146973
2016-01-25,7.610000133514404,7.409999847412109,7.53000020980835,7.519999980926514,5139332.0,7.519999980926514
2016-01-26,7.480000019073486,6.769999980926514,7.449999809265137,6.769999980926514,8891638.0,6.769999980926514
2016-01-27,6.949999809265137,6.300000190734863,6.840000152587891,6.880000114440918,7487381.0,6.880000114440918
2016-01-28,6.900000095367432,6.380000114440918,6.75,6.449999809265137,4736117.0,6.449999809265137
2016-01-29,6.880000114440918,6.260000228881836,6.489999771118164,6.789999961853027,6552923.0,6.789999961853027
2016-02-01,7.139999866485596,6.699999809265137,6.800000190734863,7.0,8504688.0,7.0
2016-02-02,7.239999771118164,6.880000114440918,6.900000095367432,7.150000095367432,5561681.0,7.150000095367432
2016-02-03,7.230000019073486,6.949999809265137,7.03000020980835,7.179999828338623,5344637.0,7.179999828338623
2016-02-04,7.409999847412109,7.130000114440918,7.150000095367432,7.309999942779541,6203221.0,7.309999942779541
2016-02-05,7.510000228881836,7.210000038146973,7.329999923706055,7.28000020980835,4909840.0,7.28000020980835
2016-02-15,7.380000114440918,7.010000228881836,7.079999923706055,7.320000171661377,4480804.0,7.320000171661377
2016-02-16,7.679999828338623,7.349999904632568,7.409999847412109,7.659999847412109,6206230.0,7.659999847412109
2016-02-17,7.75,7.510000228881836,7.650000095367432,7.670000076293945,6479993.0,7.670000076293945
2016-02-18,7.860000133514404,7.639999866485596,7.710000038146973,7.639999866485596,6916643.0,7.639999866485596
2016-02-19,8.25,7.579999923706055,7.639999866485596,8.220000267028809,14748107.0,8.220000267028809
2016-02-22,8.359999656677246,8.0,8.199999809265137,8.300000190734863,13545447.0,8.300000190734863
2016-02-23,8.25,7.96999979019165,8.210000038146973,8.09000015258789,8778462.0,8.09000015258789
2016-02-24,8.149999618530273,7.769999980926514,8.0,8.010000228881836,7651222.0,8.010000228881836
2016-02-25,8.130000114440918,7.210000038146973,8.0,7.210000038146973,9719720.0,7.210000038146973
2016-02-26,7.360000133514404,6.920000076293945,7.269999980926514,7.179999828338623,6530489.0,7.179999828338623
2016-02-29,7.170000076293945,6.460000038146973,7.170000076293945,6.599999904632568,7791294.0,6.599999904632568
2016-03-01,6.920000076293945,6.519999980926514,6.639999866485596,6.860000133514404,6304863.0,6.860000133514404
2016-03-02,7.329999923706055,6.820000171661377,6.860000133514404,7.28000020980835,8043000.0,7.28000020980835
2016-03-03,7.460000038146973,7.190000057220459,7.28000020980835,7.349999904632568,8406490.0,7.349999904632568
2016-03-04,7.420000076293945,6.920000076293945,7.289999961853027,7.059999942779541,6522854.0,7.059999942779541
2016-03-07,7.360000133514404,7.079999923706055,7.170000076293945,7.269999980926514,5360847.0,7.269999980926514
2016-03-08,7.829999923706055,6.940000057220459,7.269999980926514,7.590000152587891,8303429.0,7.590000152587891
2016-03-09,7.480000019073486,7.099999904632568,7.400000095367432,7.199999809265137,5703640.0,7.199999809265137
2016-03-10,7.360000133514404,7.090000152587891,7.230000019073486,7.170000076293945,4728940.0,7.170000076293945
2016-03-11,7.25,7.019999980926514,7.119999885559082,7.21999979019165,3589675.0,7.21999979019165
2016-03-14,7.579999923706055,7.28000020980835,7.300000190734863,7.46999979019165,6443441.0,7.46999979019165
2016-03-15,7.510000228881836,7.329999923706055,7.440000057220459,7.380000114440918,4597546.0,7.380000114440918
2016-03-16,7.960000038146973,7.400000095367432,7.769999980926514,7.440000057220459,12337928.0,7.440000057220459
2016-03-17,7.900000095367432,7.440000057220459,7.46999979019165,7.800000190734863,10274751.0,7.800000190734863
2016-03-18,8.329999923706055,7.760000228881836,7.800000190734863,8.140000343322754,11423161.0,8.140000343322754
2016-03-21,8.479999542236328,8.149999618530273,8.279999732971191,8.260000228881836,8521082.0,8.260000228881836
2016-03-22,8.630000114440918,8.15999984741211,8.270000457763672,8.470000267028809,12844528.0,8.470000267028809
2016-03-23,8.539999961853027,8.300000190734863,8.380000114440918,8.510000228881836,6184459.0,8.510000228881836
2016-03-24,8.470000267028809,8.199999809265137,8.399999618530273,8.25,6723976.0,8.25
2016-03-25,8.430000305175781,8.220000267028809,8.279999732971191,8.399999618530273,4530244.0,8.399999618530273
2016-03-28,8.670000076293945,8.359999656677246,8.449999809265137,8.390000343322754,7544226.0,8.390000343322754
2016-03-29,8.420000076293945,7.820000171661377,8.399999618530273,8.039999961853027,8236671.0,8.039999961853027
2016-03-30,8.380000114440918,8.119999885559082,8.170000076293945,8.359999656677246,5716181.0,8.359999656677246
2016-03-31,8.600000381469727,8.369999885559082,8.470000267028809,8.520000457763672,6864417.0,8.520000457763672
2016-04-01,8.850000381469727,8.4399995803833,8.489999771118164,8.699999809265137,8775184.0,8.699999809265137
2016-04-05,9.380000114440918,8.760000228881836,8.779999732971191,9.199999809265137,11722084.0,9.199999809265137
2016-04-06,9.399999618530273,9.0,9.3100004196167,9.220000267028809,8671103.0,9.220000267028809
2016-04-07,9.329999923706055,9.029999732971191,9.25,9.100000381469727,7230909.0,9.100000381469727
2016-04-08,9.100000381469727,8.6899995803833,9.039999961853027,8.970000267028809,7800868.0,8.970000267028809
2016-04-11,9.239999771118164,9.010000228881836,9.020000457763672,9.140000343322754,7458328.0,9.140000343322754
2016-04-12,9.140000343322754,8.770000457763672,9.140000343322754,9.010000228881836,8963283.0,9.010000228881836
2016-04-13,9.300000190734863,9.039999961853027,9.050000190734863,9.069999694824219,8095322.0,9.069999694824219
2016-04-14,9.979999542236328,9.029999732971191,9.180000305175781,9.979999542236328,14836665.0,9.979999542236328
2016-04-15,10.770000457763672,9.710000038146973,9.979999542236328,10.34000015258789,21685953.0,10.34000015258789
2016-04-18,10.399999618530273,9.880000114440918,10.199999809265137,10.130000114440918,10570303.0,10.130000114440918
2016-04-19,10.399999618530273,10.039999961853027,10.229999542236328,10.260000228881836,9326927.0,10.260000228881836
2016-04-20,10.609999656677246,9.260000228881836,10.260000228881836,9.859999656677246,20690043.0,9.859999656677246
2016-04-21,9.84000015258789,9.119999885559082,9.619999885559082,9.180000305175781,14658300.0,9.180000305175781
2016-04-22,9.220000267028809,8.899999618530273,9.210000038146973,9.130000114440918,12830631.0,9.130000114440918
2016-04-25,9.260000228881836,8.829999923706055,9.069999694824219,9.1899995803833,8329848.0,9.1899995803833
2016-04-26,9.380000114440918,9.0,9.119999885559082,9.3100004196167,9487097.0,9.3100004196167
2016-04-27,9.649999618530273,9.270000457763672,9.319999694824219,9.34000015258789,11405582.0,9.34000015258789
2016-04-28,9.430000305175781,8.9399995803833,9.3100004196167,9.359999656677246,8577968.0,9.359999656677246
2016-04-29,9.460000038146973,9.119999885559082,9.279999732971191,9.350000381469727,8147006.0,9.350000381469727
2016-05-03,9.600000381469727,9.199999809265137,9.350000381469727,9.550000190734863,11080950.0,9.550000190734863
2016-05-04,9.65999984741211,9.399999618530273,9.460000038146973,9.470000267028809,8496205.0,9.470000267028809
2016-05-05,9.479999542236328,9.229999542236328,9.430000305175781,9.380000114440918,7416023.0,9.380000114440918
2016-05-06,9.380000114440918,8.479999542236328,9.369999885559082,8.510000228881836,17278465.0,8.510000228881836
2016-05-09,8.359999656677246,7.699999809265137,8.25,7.829999923706055,14236629.0,7.829999923706055
2016-05-10,7.909999847412109,7.730000019073486,7.75,7.840000152587891,5415599.0,7.840000152587891
2016-05-11,7.949999809265137,7.610000133514404,7.900000095367432,7.659999847412109,4852549.0,7.659999847412109
2016-05-12,7.670000076293945,7.329999923706055,7.510000228881836,7.650000095367432,6474753.0,7.650000095367432
2016-05-13,7.699999809265137,7.550000190734863,7.650000095367432,7.590000152587891,3960945.0,7.590000152587891
2016-05-16,8.199999809265137,7.630000114440918,7.630000114440918,8.029999732971191,8529523.0,8.029999732971191
2016-05-17,8.020000457763672,7.809999942779541,7.989999771118164,7.889999866485596,5398955.0,7.889999866485596
2016-05-18,7.78000020980835,7.369999885559082,7.78000020980835,7.440000057220459,6116840.0,7.440000057220459
2016-05-19,7.889999866485596,7.440000057220459,7.440000057220459,7.690000057220459,6461046.0,7.690000057220459
2016-05-20,7.800000190734863,7.570000171661377,7.599999904632568,7.78000020980835,3455133.0,7.78000020980835
2016-05-23,7.920000076293945,7.789999961853027,7.789999961853027,7.840000152587891,3935973.0,7.840000152587891
2016-05-24,7.900000095367432,7.690000057220459,7.880000114440918,7.860000133514404,4926911.0,7.860000133514404
2016-05-25,7.980000019073486,7.699999809265137,7.900000095367432,7.789999961853027,4357336.0,7.789999961853027
2016-05-26,7.849999904632568,7.489999771118164,7.739999771118164,7.840000152587891,4002343.0,7.840000152587891
2016-05-27,7.949999809265137,7.730000019073486,7.789999961853027,7.860000133514404,3529050.0,7.860000133514404
2016-05-30,7.980000019073486,7.610000133514404,7.610000133514404,7.869999885559082,3734850.0,7.869999885559082
2016-05-31,8.300000190734863,7.800000190734863,7.800000190734863,8.229999542236328,7379666.0,8.229999542236328
2016-06-01,8.329999923706055,8.180000305175781,8.25,8.279999732971191,6741320.0,8.279999732971191
2016-06-02,8.350000381469727,8.229999542236328,8.279999732971191,8.34000015258789,4947101.0,8.34000015258789
2016-06-03,8.420000076293945,8.300000190734863,8.3100004196167,8.350000381469727,4801224.0,8.350000381469727
2016-06-06,8.649999618530273,8.329999923706055,8.329999923706055,8.630000114440918,7891840.0,8.630000114440918
2016-06-07,8.65999984741211,8.430000305175781,8.65999984741211,8.5600004196167,4934780.0,8.5600004196167
2016-06-08,8.640000343322754,8.350000381469727,8.529999732971191,8.520000457763672,4400240.0,8.520000457763672
2016-06-13,8.399999618530273,7.829999923706055,8.399999618530273,7.849999904632568,6565243.0,7.849999904632568
2016-06-14,7.889999866485596,7.699999809265137,7.699999809265137,7.840000152587891,4334506.0,7.840000152587891
2016-06-15,8.220000267028809,7.730000019073486,7.78000020980835,8.15999984741211,4395477.0,8.15999984741211
2016-06-16,8.279999732971191,8.100000381469727,8.15999984741211,8.260000228881836,4999946.0,8.260000228881836
2016-06-17,8.4399995803833,8.199999809265137,8.260000228881836,8.350000381469727,5556985.0,8.350000381469727
2016-06-20,8.279999732971191,7.980000019073486,8.15999984741211,8.210000038146973,5395752.0,8.210000038146973
2016-06-21,8.369999885559082,8.109999656677246,8.220000267028809,8.1899995803833,5206764.0,8.1899995803833
2016-06-22,8.3100004196167,8.029999732971191,8.170000076293945,8.300000190734863,4679646.0,8.300000190734863
2016-06-23,8.319999694824219,8.180000305175781,8.270000457763672,8.199999809265137,3484567.0,8.199999809265137
2016-06-24,8.260000228881836,7.800000190734863,8.199999809265137,8.100000381469727,5721330.0,8.100000381469727
2016-06-27,8.329999923706055,8.039999961853027,8.039999961853027,8.3100004196167,5954277.0,8.3100004196167
2016-06-28,8.399999618530273,8.210000038146973,8.239999771118164,8.369999885559082,5115519.0,8.369999885559082
2016-06-29,8.520000457763672,8.300000190734863,8.390000343322754,8.369999885559082,5525569.0,8.369999885559082
2016-06-30,8.449999809265137,8.319999694824219,8.380000114440918,8.399999618530273,3723793.0,8.399999618530273
2016-07-01,8.520000457763672,8.289999961853027,8.4399995803833,8.40999984741211,4482195.0,8.40999984741211
2016-07-04,8.649999618530273,8.329999923706055,8.350000381469727,8.600000381469727,7587772.0,8.600000381469727
2016-07-05,9.079999923706055,8.579999923706055,8.630000114440918,8.930000305175781,10525150.0,8.930000305175781
2016-07-06,8.869999885559082,8.710000038146973,8.859999656677246,8.84000015258789,7710462.0,8.84000015258789
2016-07-07,8.970000267028809,8.770000457763672,8.84000015258789,8.880000114440918,6775281.0,8.880000114440918
2016-07-08,8.9399995803833,8.760000228881836,8.890000343322754,8.819999694824219,3379642.0,8.819999694824219
2016-07-11,8.84000015258789,8.65999984741211,8.779999732971191,8.670000076293945,5317609.0,8.670000076293945
2016-07-12,8.75,8.489999771118164,8.640000343322754,8.739999771118164,5007641.0,8.739999771118164
2016-07-13,9.170000076293945,8.75,8.789999961853027,8.979999542236328,10482584.0,8.979999542236328
2016-07-14,9.050000190734863,8.819999694824219,8.979999542236328,8.949999809265137,5095878.0,8.949999809265137
2016-07-15,8.970000267028809,8.800000190734863,8.960000038146973,8.850000381469727,3696605.0,8.850000381469727
2016-07-18,8.880000114440918,8.720000267028809,8.800000190734863,8.829999923706055,2880987.0,8.829999923706055
2016-07-19,8.859999656677246,8.649999618530273,8.859999656677246,8.8100004196167,3757246.0,8.8100004196167
2016-07-20,8.859999656677246,8.75,8.8100004196167,8.819999694824219,3513335.0,8.819999694824219
2016-07-21,8.989999771118164,8.779999732971191,8.8100004196167,8.880000114440918,5448250.0,8.880000114440918
2016-07-22,8.920000076293945,8.770000457763672,8.880000114440918,8.84000015258789,3452605.0,8.84000015258789
2016-07-25,9.039999961853027,8.779999732971191,8.84000015258789,9.029999732971191,6274938.0,9.029999732971191
2016-07-26,9.140000343322754,8.949999809265137,9.029999732971191,9.079999923706055,7567775.0,9.079999923706055
2016-07-27,9.239999771118164,8.550000190734863,9.0600004196167,8.600000381469727,10767136.0,8.600000381469727
2016-07-28,8.779999732971191,8.380000114440918,8.539999961853027,8.729999542236328,5792938.0,8.729999542236328
2016-07-29,8.6899995803833,8.4399995803833,8.670000076293945,8.460000038146973,4240884.0,8.460000038146973
2016-08-01,8.4399995803833,7.900000095367432,8.380000114440918,8.069999694824219,7046100.0,8.069999694824219
2016-08-02,8.1899995803833,8.020000457763672,8.050000190734863,8.149999618530273,3227103.0,8.149999618530273
2016-08-03,8.289999961853027,8.09000015258789,8.170000076293945,8.260000228881836,3058698.0,8.260000228881836
2016-08-04,8.430000305175781,8.130000114440918,8.270000457763672,8.390000343322754,4038942.0,8.390000343322754
2016-08-05,8.819999694824219,8.329999923706055,8.390000343322754,8.710000038146973,9680474.0,8.710000038146973
2016-08-08,8.789999961853027,8.5,8.640000343322754,8.75,5111578.0,8.75
2016-08-09,8.859999656677246,8.680000305175781,8.710000038146973,8.75,4776067.0,8.75
2016-08-10,8.920000076293945,8.699999809265137,8.729999542236328,8.75,4244350.0,8.75
2016-08-11,8.989999771118164,8.619999885559082,8.619999885559082,8.75,10146804.0,8.75
2016-08-12,9.09000015258789,8.649999618530273,8.720000267028809,9.079999923706055,9980636.0,9.079999923706055
2016-08-15,9.300000190734863,9.010000228881836,9.010000228881836,9.1899995803833,12101632.0,9.1899995803833
2016-08-16,9.630000114440918,9.029999732971191,9.180000305175781,9.59000015258789,14269765.0,9.59000015258789
2016-08-17,9.569999694824219,9.300000190734863,9.489999771118164,9.430000305175781,10158450.0,9.430000305175781
2016-08-18,9.479999542236328,9.229999542236328,9.449999809265137,9.359999656677246,9350413.0,9.359999656677246
2016-08-19,9.380000114440918,9.25,9.289999961853027,9.329999923706055,5671601.0,9.329999923706055
2016-08-22,9.399999618530273,9.119999885559082,9.300000190734863,9.15999984741211,5068123.0,9.15999984741211
2016-08-23,9.229999542236328,8.989999771118164,9.130000114440918,9.109999656677246,4887620.0,9.109999656677246
2016-08-24,9.289999961853027,9.109999656677246,9.149999618530273,9.1899995803833,4065589.0,9.1899995803833
2016-08-25,9.109999656677246,8.899999618530273,9.09000015258789,8.989999771118164,5987466.0,8.989999771118164
2016-08-26,9.890000343322754,9.020000457763672,9.020000457763672,9.65999984741211,24399775.0,9.65999984741211
2016-08-29,9.850000381469727,9.5,9.510000228881836,9.619999885559082,11642047.0,9.619999885559082
2016-08-30,9.680000305175781,9.430000305175781,9.520000457763672,9.479999542236328,6754756.0,9.479999542236328
2016-08-31,9.649999618530273,9.460000038146973,9.479999542236328,9.569999694824219,5722987.0,9.569999694824219
2016-09-01,9.569999694824219,9.199999809265137,9.539999961853027,9.25,8432805.0,9.25
2016-09-02,9.300000190734863,9.0,9.199999809265137,9.180000305175781,6981822.0,9.180000305175781
2016-09-05,9.239999771118164,9.050000190734863,9.220000267028809,9.119999885559082,5913983.0,9.119999885559082
2016-09-06,9.4399995803833,9.109999656677246,9.15999984741211,9.40999984741211,6975562.0,9.40999984741211
2016-09-07,9.449999809265137,9.1899995803833,9.399999618530273,9.239999771118164,7433770.0,9.239999771118164
2016-09-08,9.550000190734863,9.239999771118164,9.25,9.5,6987170.0,9.5
2016-09-09,9.550000190734863,9.300000190734863,9.529999732971191,9.350000381469727,5648057.0,9.350000381469727
2016-09-12,9.199999809265137,8.90999984741211,9.09000015258789,9.039999961853027,7875493.0,9.039999961853027
2016-09-13,9.270000457763672,9.039999961853027,9.100000381469727,9.239999771118164,5010309.0,9.239999771118164
2016-09-14,9.260000228881836,9.079999923706055,9.149999618530273,9.239999771118164,3175739.0,9.239999771118164
2016-09-19,9.550000190734863,9.1899995803833,9.239999771118164,9.4399995803833,7413660.0,9.4399995803833
2016-09-20,9.699999809265137,9.319999694824219,9.420000076293945,9.59000015258789,9393658.0,9.59000015258789
2016-09-21,9.6899995803833,9.40999984741211,9.59000015258789,9.430000305175781,6620466.0,9.430000305175781
2016-09-22,10.050000190734863,9.4399995803833,9.5,10.010000228881836,17368001.0,10.010000228881836
2016-09-23,9.970000267028809,9.789999961853027,9.949999809265137,9.800000190734863,8677123.0,9.800000190734863
2016-09-26,9.850000381469727,9.300000190734863,9.779999732971191,9.3100004196167,9827043.0,9.3100004196167
2016-09-27,9.449999809265137,9.180000305175781,9.359999656677246,9.430000305175781,5973362.0,9.430000305175781
2016-09-28,9.449999809265137,9.260000228881836,9.4399995803833,9.289999961853027,4011884.0,9.289999961853027
2016-09-29,9.609999656677246,9.3100004196167,9.329999923706055,9.510000228881836,4828857.0,9.510000228881836
2016-09-30,9.819999694824219,9.4399995803833,9.5,9.739999771118164,5845727.0,9.739999771118164
2016-10-10,9.84000015258789,9.670000076293945,9.84000015258789,9.8100004196167,6657614.0,9.8100004196167
2016-10-11,10.229999542236328,9.75,9.789999961853027,10.109999656677246,10475221.0,10.109999656677246
2016-10-12,10.670000076293945,9.949999809265137,9.989999771118164,10.369999885559082,15618568.0,10.369999885559082
2016-10-13,10.40999984741211,10.15999984741211,10.3100004196167,10.350000381469727,6960406.0,10.350000381469727
2016-10-14,10.329999923706055,10.15999984741211,10.25,10.270000457763672,4674244.0,10.270000457763672
2016-10-17,10.640000343322754,10.119999885559082,10.279999732971191,10.220000267028809,8922142.0,10.220000267028809
2016-10-18,10.630000114440918,10.180000305175781,10.180000305175781,10.510000228881836,7668104.0,10.510000228881836
2016-10-19,10.59000015258789,10.289999961853027,10.510000228881836,10.40999984741211,5981101.0,10.40999984741211
2016-10-20,10.430000305175781,10.170000076293945,10.430000305175781,10.34000015258789,6626557.0,10.34000015258789
2016-10-21,10.34000015258789,9.979999542236328,10.34000015258789,10.100000381469727,7358986.0,10.100000381469727
2016-10-24,10.529999732971191,10.09000015258789,10.119999885559082,10.489999771118164,8328248.0,10.489999771118164
2016-10-25,10.600000381469727,10.359999656677246,10.5,10.529999732971191,5410332.0,10.529999732971191
2016-10-26,10.899999618530273,10.399999618530273,10.510000228881836,10.59000015258789,8173946.0,10.59000015258789
2016-10-27,10.960000038146973,10.539999961853027,10.680000305175781,10.760000228881836,8201712.0,10.760000228881836
2016-10-28,10.800000190734863,10.380000114440918,10.800000190734863,10.40999984741211,7412052.0,10.40999984741211
2016-10-31,10.380000114440918,10.15999984741211,10.300000190734863,10.300000190734863,4221003.0,10.300000190734863
2016-11-01,10.5,10.239999771118164,10.300000190734863,10.40999984741211,6131959.0,10.40999984741211
2016-11-02,10.609999656677246,10.319999694824219,10.390000343322754,10.380000114440918,8148882.0,10.380000114440918
2016-11-03,10.5,10.300000190734863,10.300000190734863,10.369999885559082,5099143.0,10.369999885559082
2016-11-04,10.449999809265137,10.149999618530273,10.369999885559082,10.199999809265137,7074212.0,10.199999809265137
2016-11-07,10.319999694824219,10.15999984741211,10.279999732971191,10.239999771118164,3661168.0,10.239999771118164
2016-11-08,10.539999961853027,10.25,10.369999885559082,10.449999809265137,6059716.0,10.449999809265137
2016-11-09,10.470000267028809,10.09000015258789,10.399999618530273,10.270000457763672,6879165.0,10.270000457763672
2016-11-10,10.59000015258789,10.34000015258789,10.399999618530273,10.550000190734863,6732872.0,10.550000190734863
2016-11-11,10.930000305175781,10.510000228881836,10.600000381469727,10.789999961853027,10233652.0,10.789999961853027
2016-11-14,11.050000190734863,10.6899995803833,10.8100004196167,10.829999923706055,8070326.0,10.829999923706055
2016-11-15,10.880000114440918,10.65999984741211,10.779999732971191,10.770000457763672,4240693.0,10.770000457763672
2016-11-16,10.949999809265137,10.75,10.770000457763672,10.770000457763672,5329417.0,10.770000457763672
2016-11-17,11.300000190734863,10.640000343322754,10.729999542236328,11.09000015258789,10835297.0,11.09000015258789
2016-11-18,11.890000343322754,11.0,11.09000015258789,11.449999809265137,12830279.0,11.449999809265137
2016-11-21,11.5600004196167,11.170000076293945,11.34000015258789,11.460000038146973,10786607.0,11.460000038146973
2016-11-22,11.4399995803833,11.25,11.319999694824219,11.359999656677246,6195033.0,11.359999656677246
2016-11-23,11.630000114440918,11.140000343322754,11.359999656677246,11.359999656677246,9808613.0,11.359999656677246
2016-11-24,11.4399995803833,11.130000114440918,11.289999961853027,11.220000267028809,5183450.0,11.220000267028809
2016-11-25,11.289999961853027,10.75,11.270000457763672,11.270000457763672,6494102.0,11.270000457763672
2016-11-28,11.289999961853027,11.010000228881836,11.130000114440918,11.100000381469727,4058249.0,11.100000381469727
2016-11-29,11.270000457763672,10.579999923706055,11.100000381469727,10.619999885559082,8817257.0,10.619999885559082
2016-11-30,10.760000228881836,10.380000114440918,10.600000381469727,10.420000076293945,6065670.0,10.420000076293945
2016-12-01,10.619999885559082,10.350000381469727,10.470000267028809,10.510000228881836,3665133.0,10.510000228881836
2016-12-02,10.680000305175781,10.15999984741211,10.489999771118164,10.3100004196167,5276751.0,10.3100004196167
2016-12-05,10.350000381469727,10.0,10.210000038146973,10.279999732971191,4322343.0,10.279999732971191
2016-12-06,10.479999542236328,10.289999961853027,10.319999694824219,10.420000076293945,3217434.0,10.420000076293945
2016-12-07,10.640000343322754,10.329999923706055,10.359999656677246,10.539999961853027,3622032.0,10.539999961853027
2016-12-08,10.6899995803833,10.399999618530273,10.539999961853027,10.449999809265137,3346528.0,10.449999809265137
2016-12-09,10.579999923706055,10.279999732971191,10.449999809265137,10.359999656677246,4573721.0,10.359999656677246
2016-12-12,10.350000381469727,9.649999618530273,10.300000190734863,9.699999809265137,6279477.0,9.699999809265137
2016-12-13,9.770000457763672,9.479999542236328,9.600000381469727,9.720000267028809,4459469.0,9.720000267028809
2016-12-14,9.869999885559082,9.680000305175781,9.6899995803833,9.760000228881836,3133031.0,9.760000228881836
2016-12-15,9.979999542236328,9.510000228881836,9.75,9.899999618530273,3121865.0,9.899999618530273
2016-12-16,10.229999542236328,9.890000343322754,9.899999618530273,10.109999656677246,3548699.0,10.109999656677246
2016-12-19,10.329999923706055,10.039999961853027,10.130000114440918,10.180000305175781,3716339.0,10.180000305175781
2016-12-20,10.270000457763672,10.09000015258789,10.170000076293945,10.199999809265137,2128833.0,10.199999809265137
2016-12-21,10.420000076293945,10.170000076293945,10.170000076293945,10.3100004196167,3787541.0,10.3100004196167
2016-12-22,10.420000076293945,10.210000038146973,10.270000457763672,10.40999984741211,2858461.0,10.40999984741211
2016-12-23,10.420000076293945,10.079999923706055,10.3100004196167,10.239999771118164,3806203.0,10.239999771118164
2016-12-26,10.350000381469727,10.050000190734863,10.180000305175781,10.329999923706055,3075622.0,10.329999923706055
2016-12-27,10.739999771118164,10.229999542236328,10.229999542236328,10.539999961853027,6459525.0,10.539999961853027
2016-12-28,10.65999984741211,10.420000076293945,10.5,10.510000228881836,3563436.0,10.510000228881836
2016-12-29,10.65999984741211,10.4399995803833,10.5,10.59000015258789,3280298.0,10.59000015258789
2016-12-30,10.979999542236328,10.5,10.550000190734863,10.819999694824219,6168393.0,10.819999694824219
2017-01-03,10.970000267028809,10.6899995803833,10.760000228881836,10.930000305175781,5058110.0,10.930000305175781
2017-01-04,11.09000015258789,10.829999923706055,10.869999885559082,11.069999694824219,5976901.0,11.069999694824219
2017-01-05,12.180000305175781,11.010000228881836,11.069999694824219,11.84000015258789,37995128.0,11.84000015258789
2017-01-06,11.649999618530273,10.829999923706055,11.600000381469727,10.869999885559082,27886206.0,10.869999885559082
2017-01-09,11.380000114440918,10.829999923706055,10.829999923706055,11.260000228881836,16801860.0,11.260000228881836
2017-01-10,11.260000228881836,10.930000305175781,11.130000114440918,11.119999885559082,10202714.0,11.119999885559082
2017-01-11,11.180000305175781,10.680000305175781,11.020000457763672,10.8100004196167,8676521.0,10.8100004196167
2017-01-12,10.989999771118164,10.600000381469727,10.800000190734863,10.640000343322754,5716773.0,10.640000343322754
2017-01-13,10.699999809265137,10.149999618530273,10.600000381469727,10.289999961853027,6423447.0,10.289999961853027
2017-01-16,10.199999809265137,9.260000228881836,10.1899995803833,9.59000015258789,10238823.0,9.59000015258789
2017-01-17,9.779999732971191,9.380000114440918,9.550000190734863,9.75,5101016.0,9.75
2017-01-18,9.770000457763672,9.609999656677246,9.6899995803833,9.75,3625938.0,9.75
2017-01-19,9.770000457763672,9.470000267028809,9.699999809265137,9.65999984741211,3177633.0,9.65999984741211
2017-01-20,9.930000305175781,9.5600004196167,9.59000015258789,9.779999732971191,3560246.0,9.779999732971191
2017-01-23,9.960000038146973,9.770000457763672,9.770000457763672,9.890000343322754,3571516.0,9.890000343322754
2017-01-24,10.079999923706055,9.789999961853027,9.869999885559082,10.020000457763672,3925487.0,10.020000457763672
2017-01-25,10.170000076293945,9.970000267028809,10.0,10.079999923706055,4471003.0,10.079999923706055
2017-01-26,10.300000190734863,10.020000457763672,10.079999923706055,10.229999542236328,3361917.0,10.229999542236328
2017-02-03,10.3100004196167,10.100000381469727,10.25,10.130000114440918,1848126.0,10.130000114440918
2017-02-06,10.279999732971191,10.020000457763672,10.020000457763672,10.270000457763672,3103970.0,10.270000457763672
2017-02-07,10.350000381469727,10.149999618530273,10.239999771118164,10.319999694824219,3295608.0,10.319999694824219
2017-02-08,10.359999656677246,10.149999618530273,10.260000228881836,10.34000015258789,2810054.0,10.34000015258789
2017-02-09,10.470000267028809,10.279999732971191,10.279999732971191,10.390000343322754,2905248.0,10.390000343322754
2017-02-10,10.649999618530273,10.300000190734863,10.369999885559082,10.619999885559082,9290435.0,10.619999885559082
2017-02-13,10.710000038146973,10.5,10.630000114440918,10.59000015258789,4029101.0,10.59000015258789
2017-02-14,10.630000114440918,10.4399995803833,10.569999694824219,10.5,3865551.0,10.5
2017-02-15,10.489999771118164,10.210000038146973,10.449999809265137,10.279999732971191,5166708.0,10.279999732971191
2017-02-16,10.569999694824219,10.1899995803833,10.210000038146973,10.460000038146973,4879954.0,10.460000038146973
2017-02-17,10.529999732971191,10.229999542236328,10.420000076293945,10.34000015258789,5476181.0,10.34000015258789
2017-02-20,10.579999923706055,10.279999732971191,10.279999732971191,10.539999961853027,4737912.0,10.539999961853027
2017-02-21,10.609999656677246,10.479999542236328,10.529999732971191,10.5600004196167,4169196.0,10.5600004196167
2017-02-22,10.869999885559082,10.520000457763672,10.569999694824219,10.819999694824219,9780053.0,10.819999694824219
2017-02-23,10.880000114440918,10.569999694824219,10.8100004196167,10.729999542236328,4715542.0,10.729999542236328
2017-02-24,11.15999984741211,10.680000305175781,10.710000038146973,10.960000038146973,8125328.0,10.960000038146973
2017-02-27,11.050000190734863,10.75,10.979999542236328,10.800000190734863,5215646.0,10.800000190734863
2017-02-28,10.819999694824219,10.619999885559082,10.729999542236328,10.770000457763672,3086420.0,10.770000457763672
2017-03-01,10.850000381469727,10.630000114440918,10.75,10.779999732971191,3923718.0,10.779999732971191
2017-03-02,11.029999732971191,10.649999618530273,10.770000457763672,10.670000076293945,4859727.0,10.670000076293945
2017-03-03,10.699999809265137,10.5,10.600000381469727,10.640000343322754,3280951.0,10.640000343322754
2017-03-06,10.930000305175781,10.579999923706055,10.640000343322754,10.90999984741211,4465035.0,10.90999984741211
2017-03-07,10.970000267028809,10.84000015258789,10.880000114440918,10.890000343322754,2807246.0,10.890000343322754
2017-03-08,11.0600004196167,10.850000381469727,10.859999656677246,10.90999984741211,4305111.0,10.90999984741211
2017-03-09,10.920000076293945,10.65999984741211,10.850000381469727,10.729999542236328,3069742.0,10.729999542236328
2017-03-10,10.979999542236328,10.670000076293945,10.680000305175781,10.899999618530273,3416494.0,10.899999618530273
2017-03-13,10.90999984741211,10.680000305175781,10.829999923706055,10.789999961853027,3880089.0,10.789999961853027
2017-03-14,10.869999885559082,10.579999923706055,10.869999885559082,10.640000343322754,3610486.0,10.640000343322754
2017-03-15,10.670000076293945,10.4399995803833,10.630000114440918,10.5,3542520.0,10.5
2017-03-16,10.699999809265137,10.5,10.510000228881836,10.579999923706055,4519138.0,10.579999923706055
2017-03-17,10.699999809265137,10.550000190734863,10.550000190734863,10.579999923706055,2823793.0,10.579999923706055
2017-03-20,10.75,10.5600004196167,10.569999694824219,10.680000305175781,3534849.0,10.680000305175781
2017-03-21,10.869999885559082,10.630000114440918,10.649999618530273,10.829999923706055,3906772.0,10.829999923706055
2017-03-22,10.989999771118164,10.699999809265137,10.770000457763672,10.930000305175781,5018254.0,10.930000305175781
2017-03-23,10.9399995803833,10.59000015258789,10.9399995803833,10.859999656677246,3945142.0,10.859999656677246
2017-03-24,10.84000015258789,10.630000114440918,10.800000190734863,10.699999809265137,3818790.0,10.699999809265137
2017-03-27,10.729999542236328,10.489999771118164,10.6899995803833,10.569999694824219,4183880.0,10.569999694824219
2017-03-28,10.600000381469727,10.40999984741211,10.529999732971191,10.569999694824219,3205187.0,10.569999694824219
2017-03-29,10.5600004196167,10.0,10.5600004196167,10.0600004196167,5351700.0,10.0600004196167
2017-03-30,10.130000114440918,9.579999923706055,10.0,9.619999885559082,7522854.0,9.619999885559082
2017-03-31,9.899999618530273,9.630000114440918,9.630000114440918,9.760000228881836,4044774.0,9.760000228881836
2017-04-05,10.020000457763672,9.770000457763672,9.800000190734863,9.930000305175781,5548033.0,9.930000305175781
2017-04-06,10.199999809265137,9.920000076293945,9.970000267028809,10.100000381469727,4592021.0,10.100000381469727
2017-04-07,10.130000114440918,9.970000267028809,10.079999923706055,10.0,2565811.0,10.0
2017-04-10,10.050000190734863,9.770000457763672,10.0,9.779999732971191,4309804.0,9.779999732971191
2017-04-11,9.920000076293945,9.649999618530273,9.859999656677246,9.899999618530273,3638778.0,9.899999618530273
2017-04-12,9.899999618530273,9.670000076293945,9.869999885559082,9.710000038146973,3624754.0,9.710000038146973
2017-04-13,9.8100004196167,9.649999618530273,9.699999809265137,9.75,2308876.0,9.75
2017-04-14,9.779999732971191,9.449999809265137,9.710000038146973,9.489999771118164,4157199.0,9.489999771118164
2017-04-17,9.4399995803833,8.979999542236328,9.430000305175781,9.170000076293945,4794907.0,9.170000076293945
2017-04-18,9.220000267028809,8.819999694824219,9.149999618530273,8.84000015258789,4969009.0,8.84000015258789
2017-04-19,8.8100004196167,8.449999809265137,8.800000190734863,8.579999923706055,4077611.0,8.579999923706055
2017-04-20,8.720000267028809,8.399999618530273,8.579999923706055,8.479999542236328,3558776.0,8.479999542236328
2017-04-21,8.59000015258789,8.25,8.5,8.350000381469727,2725200.0,8.350000381469727
2017-04-24,8.359999656677246,7.809999942779541,8.350000381469727,7.840000152587891,4500850.0,7.840000152587891
2017-04-25,8.0600004196167,7.820000171661377,7.929999828338623,7.880000114440918,3031093.0,7.880000114440918
2017-04-26,8.0,7.880000114440918,7.900000095367432,7.920000076293945,3377817.0,7.920000076293945
2017-04-27,8.09000015258789,7.639999866485596,7.920000076293945,8.050000190734863,5467523.0,8.050000190734863
2017-04-28,8.329999923706055,7.980000019073486,8.020000457763672,8.260000228881836,4605011.0,8.260000228881836
2017-05-02,8.470000267028809,8.279999732971191,8.34000015258789,8.350000381469727,4455442.0,8.350000381469727
2017-05-03,8.609999656677246,8.289999961853027,8.350000381469727,8.510000228881836,4415819.0,8.510000228881836
2017-05-04,8.619999885559082,8.399999618530273,8.489999771118164,8.449999809265137,3587000.0,8.449999809265137
2017-05-05,8.479999542236328,8.180000305175781,8.40999984741211,8.210000038146973,4531145.0,8.210000038146973
2017-05-08,8.34000015258789,8.010000228881836,8.1899995803833,8.069999694824219,3018411.0,8.069999694824219
2017-05-09,8.470000267028809,8.0,8.050000190734863,8.449999809265137,4363816.0,8.449999809265137
2017-05-10,8.489999771118164,8.1899995803833,8.420000076293945,8.199999809265137,3693640.0,8.199999809265137
2017-05-11,8.479999542236328,8.039999961853027,8.149999618530273,8.479999542236328,4648137.0,8.479999542236328
2017-05-12,8.529999732971191,8.350000381469727,8.399999618530273,8.489999771118164,4829482.0,8.489999771118164
2017-05-15,8.5600004196167,8.359999656677246,8.479999542236328,8.40999984741211,3136724.0,8.40999984741211
2017-05-16,8.489999771118164,8.050000190734863,8.380000114440918,8.479999542236328,6093467.0,8.479999542236328
2017-05-17,8.59000015258789,8.399999618530273,8.40999984741211,8.5600004196167,5283454.0,8.5600004196167
2017-05-18,8.520000457763672,8.329999923706055,8.5,8.350000381469727,3922020.0,8.350000381469727
2017-05-19,8.449999809265137,8.329999923706055,8.350000381469727,8.380000114440918,1870553.0,8.380000114440918
2017-05-22,8.420000076293945,8.0,8.3100004196167,8.079999923706055,3961110.0,8.079999923706055
2017-05-23,8.100000381469727,7.619999885559082,8.079999923706055,7.630000114440918,4345159.0,7.630000114440918
2017-05-24,7.789999961853027,7.400000095367432,7.650000095367432,7.690000057220459,3236341.0,7.690000057220459
2017-05-25,7.880000114440918,7.46999979019165,7.650000095367432,7.789999961853027,3896335.0,7.789999961853027
2017-05-26,7.840000152587891,7.730000019073486,7.730000019073486,7.760000228881836,2059259.0,7.760000228881836
2017-05-31,7.960000038146973,7.659999847412109,7.869999885559082,7.659999847412109,2572245.0,7.659999847412109
2017-06-01,7.690000057220459,7.380000114440918,7.679999828338623,7.389999866485596,3278868.0,7.389999866485596
2017-06-02,7.590000152587891,7.110000133514404,7.389999866485596,7.5,2954516.0,7.5
2017-06-05,7.599999904632568,7.460000038146973,7.510000228881836,7.559999942779541,2249047.0,7.559999942779541
2017-06-06,7.739999771118164,7.489999771118164,7.550000190734863,7.730000019073486,3436503.0,7.730000019073486
2017-06-07,7.909999847412109,7.679999828338623,7.730000019073486,7.880000114440918,3375139.0,7.880000114440918
2017-06-08,7.960000038146973,7.809999942779541,7.849999904632568,7.820000171661377,2387574.0,7.820000171661377
2017-06-09,7.849999904632568,7.690000057220459,7.840000152587891,7.800000190734863,2576855.0,7.800000190734863
2017-06-12,7.789999961853027,7.510000228881836,7.789999961853027,7.550000190734863,2534231.0,7.550000190734863
2017-06-13,7.800000190734863,7.5,7.550000190734863,7.760000228881836,2745557.0,7.760000228881836
2017-06-14,7.880000114440918,7.739999771118164,7.789999961853027,7.809999942779541,2311288.0,7.809999942779541
2017-06-15,8.020000457763672,7.760000228881836,7.760000228881836,7.929999828338623,3862666.0,7.929999828338623
2017-06-16,8.010000228881836,7.829999923706055,7.900000095367432,7.949999809265137,2819934.0,7.949999809265137
2017-06-19,7.949999809265137,7.949999809265137,7.949999809265137,7.949999809265137,0.0,7.949999809265137
2017-06-20,8.180000305175781,7.989999771118164,8.039999961853027,8.069999694824219,2398249.0,8.069999694824219
2017-06-21,8.170000076293945,7.989999771118164,8.0600004196167,8.100000381469727,2874035.0,8.100000381469727
2017-06-22,8.119999885559082,7.800000190734863,8.100000381469727,7.809999942779541,3398770.0,7.809999942779541
2017-06-23,7.949999809265137,7.699999809265137,7.800000190734863,7.889999866485596,2931500.0,7.889999866485596
2017-06-26,8.09000015258789,7.760000228881836,7.920000076293945,8.069999694824219,3249189.0,8.069999694824219
2017-06-27,8.180000305175781,8.020000457763672,8.069999694824219,8.0600004196167,2626803.0,8.0600004196167
2017-06-28,8.039999961853027,7.860000133514404,8.020000457763672,7.980000019073486,2019706.0,7.980000019073486
2017-06-29,8.3100004196167,8.050000190734863,8.050000190734863,8.260000228881836,6383625.0,8.260000228881836
2017-06-30,8.359999656677246,8.130000114440918,8.180000305175781,8.300000190734863,4022706.0,8.300000190734863
2017-07-03,8.359999656677246,8.210000038146973,8.300000190734863,8.34000015258789,2516397.0,8.34000015258789
2017-07-04,8.34000015258789,8.180000305175781,8.300000190734863,8.210000038146973,3119729.0,8.210000038146973
2017-07-05,8.260000228881836,8.09000015258789,8.210000038146973,8.239999771118164,3695162.0,8.239999771118164
2017-07-06,8.25,8.100000381469727,8.229999542236328,8.210000038146973,2955750.0,8.210000038146973
2017-07-07,8.270000457763672,8.149999618530273,8.210000038146973,8.270000457763672,2849480.0,8.270000457763672
2017-07-10,8.329999923706055,8.170000076293945,8.270000457763672,8.239999771118164,4267383.0,8.239999771118164
2017-07-11,8.300000190734863,8.100000381469727,8.239999771118164,8.180000305175781,2742247.0,8.180000305175781
2017-07-12,8.1899995803833,7.809999942779541,8.15999984741211,7.949999809265137,4342850.0,7.949999809265137
2017-07-13,7.989999771118164,7.889999866485596,7.960000038146973,7.949999809265137,2609479.0,7.949999809265137
2017-07-14,7.940000057220459,7.820000171661377,7.940000057220459,7.909999847412109,2683829.0,7.909999847412109
2017-07-17,7.889999866485596,7.119999885559082,7.849999904632568,7.170000076293945,7801141.0,7.170000076293945
2017-07-18,7.329999923706055,7.099999904632568,7.159999847412109,7.230000019073486,4306399.0,7.230000019073486
2017-07-19,7.320000171661377,7.050000190734863,7.159999847412109,7.309999942779541,4981492.0,7.309999942779541
2017-07-20,7.480000019073486,7.199999809265137,7.309999942779541,7.420000076293945,4028934.0,7.420000076293945
2017-07-21,7.460000038146973,7.349999904632568,7.389999866485596,7.409999847412109,2046686.0,7.409999847412109
2017-07-24,7.480000019073486,7.300000190734863,7.360000133514404,7.46999979019165,2639925.0,7.46999979019165
2017-07-25,7.489999771118164,7.300000190734863,7.46999979019165,7.369999885559082,3074165.0,7.369999885559082
2017-07-26,7.389999866485596,7.230000019073486,7.389999866485596,7.340000152587891,2920609.0,7.340000152587891
2017-07-27,7.619999885559082,7.309999942779541,7.320000171661377,7.599999904632568,6006115.0,7.599999904632568
2017-07-28,7.659999847412109,7.5,7.619999885559082,7.570000171661377,3665192.0,7.570000171661377
2017-07-31,7.619999885559082,7.46999979019165,7.53000020980835,7.570000171661377,3522058.0,7.570000171661377
2017-08-01,7.670000076293945,7.489999771118164,7.559999942779541,7.579999923706055,3318356.0,7.579999923706055
2017-08-02,7.579999923706055,7.429999828338623,7.579999923706055,7.489999771118164,3653893.0,7.489999771118164
2017-08-03,7.550000190734863,7.369999885559082,7.46999979019165,7.489999771118164,2242699.0,7.489999771118164
2017-08-04,7.539999961853027,7.449999809265137,7.46999979019165,7.5,2773905.0,7.5
2017-08-07,7.579999923706055,7.449999809265137,7.5,7.570000171661377,2892799.0,7.570000171661377
2017-08-08,7.619999885559082,7.480000019073486,7.539999961853027,7.579999923706055,3309634.0,7.579999923706055
2017-08-09,8.069999694824219,7.539999961853027,7.570000171661377,7.96999979019165,14077349.0,7.96999979019165
2017-08-10,8.149999618530273,7.840000152587891,7.909999847412109,7.980000019073486,10672037.0,7.980000019073486
2017-08-11,8.100000381469727,7.78000020980835,7.900000095367432,7.869999885559082,6978879.0,7.869999885559082
2017-08-14,7.96999979019165,7.699999809265137,7.849999904632568,7.929999828338623,3492442.0,7.929999828338623
2017-08-15,7.960000038146973,7.840000152587891,7.920000076293945,7.940000057220459,2443390.0,7.940000057220459
2017-08-16,8.0,7.829999923706055,7.920000076293945,7.949999809265137,3481813.0,7.949999809265137
2017-08-17,7.989999771118164,7.900000095367432,7.909999847412109,7.949999809265137,6149646.0,7.949999809265137
2017-08-18,8.130000114440918,7.889999866485596,7.929999828338623,8.119999885559082,6114956.0,8.119999885559082
2017-08-21,8.430000305175781,8.029999732971191,8.079999923706055,8.260000228881836,9151100.0,8.260000228881836
2017-08-22,8.510000228881836,8.210000038146973,8.210000038146973,8.329999923706055,8868574.0,8.329999923706055
2017-08-23,8.34000015258789,8.1899995803833,8.319999694824219,8.289999961853027,4595634.0,8.289999961853027
2017-08-24,8.5600004196167,8.149999618530273,8.260000228881836,8.319999694824219,7653715.0,8.319999694824219
2017-08-25,8.359999656677246,8.220000267028809,8.279999732971191,8.300000190734863,4560338.0,8.300000190734863
2017-08-28,8.350000381469727,8.229999542236328,8.289999961853027,8.300000190734863,5066937.0,8.300000190734863
2017-08-29,8.329999923706055,8.239999771118164,8.300000190734863,8.270000457763672,4127506.0,8.270000457763672
2017-08-30,8.380000114440918,8.210000038146973,8.289999961853027,8.260000228881836,3423000.0,8.260000228881836
2017-08-31,8.5600004196167,8.220000267028809,8.260000228881836,8.4399995803833,9402571.0,8.4399995803833
2017-09-01,8.430000305175781,8.329999923706055,8.399999618530273,8.359999656677246,3891219.0,8.359999656677246
2017-09-04,8.640000343322754,8.300000190734863,8.359999656677246,8.5600004196167,7508730.0,8.5600004196167
2017-09-05,8.699999809265137,8.479999542236328,8.510000228881836,8.510000228881836,3957010.0,8.510000228881836
2017-09-06,8.680000305175781,8.449999809265137,8.5,8.579999923706055,5726862.0,8.579999923706055
2017-09-07,8.640000343322754,8.430000305175781,8.579999923706055,8.539999961853027,5487488.0,8.539999961853027
2017-09-08,8.550000190734863,8.430000305175781,8.5,8.470000267028809,3006042.0,8.470000267028809
2017-09-11,8.520000457763672,8.430000305175781,8.430000305175781,8.470000267028809,1884680.0,8.470000267028809
2017-09-12,8.770000457763672,8.430000305175781,8.4399995803833,8.5,6890132.0,8.5
2017-09-13,8.550000190734863,8.399999618530273,8.470000267028809,8.430000305175781,2891100.0,8.430000305175781
2017-09-14,8.460000038146973,8.369999885559082,8.399999618530273,8.420000076293945,2743714.0,8.420000076293945
2017-09-15,8.59000015258789,8.390000343322754,8.4399995803833,8.40999984741211,2102495.0,8.40999984741211
2017-09-18,8.5,8.300000190734863,8.399999618530273,8.399999618530273,3350410.0,8.399999618530273
2017-09-19,8.520000457763672,8.319999694824219,8.40999984741211,8.390000343322754,3144381.0,8.390000343322754
2017-09-20,8.430000305175781,8.229999542236328,8.399999618530273,8.390000343322754,2836780.0,8.390000343322754
2017-09-21,8.420000076293945,8.25,8.390000343322754,8.3100004196167,3462691.0,8.3100004196167
2017-09-22,8.369999885559082,8.1899995803833,8.279999732971191,8.289999961853027,1852842.0,8.289999961853027
2017-09-25,8.3100004196167,8.109999656677246,8.3100004196167,8.149999618530273,2368370.0,8.149999618530273
2017-09-26,8.210000038146973,7.940000057220459,8.15999984741211,7.980000019073486,1908033.0,7.980000019073486
2017-09-27,8.029999732971191,7.96999979019165,7.980000019073486,8.020000457763672,1431282.0,8.020000457763672
2017-09-28,8.039999961853027,7.800000190734863,8.0,7.860000133514404,2093200.0,7.860000133514404
2017-09-29,7.949999809265137,7.699999809265137,7.900000095367432,7.900000095367432,1667534.0,7.900000095367432
2017-10-09,7.96999979019165,7.909999847412109,7.940000057220459,7.960000038146973,2601794.0,7.960000038146973
2017-10-10,8.069999694824219,7.900000095367432,7.980000019073486,8.039999961853027,1959232.0,8.039999961853027
2017-10-11,8.210000038146973,8.039999961853027,8.050000190734863,8.140000343322754,3078089.0,8.140000343322754
2017-10-12,8.180000305175781,7.940000057220459,8.180000305175781,8.069999694824219,1766637.0,8.069999694824219
2017-10-13,8.09000015258789,7.980000019073486,8.0600004196167,8.069999694824219,1341517.0,8.069999694824219
2017-10-16,8.100000381469727,7.800000190734863,8.079999923706055,7.889999866485596,3214917.0,7.889999866485596
2017-10-17,7.960000038146973,7.78000020980835,7.880000114440918,7.889999866485596,956100.0,7.889999866485596
2017-10-18,7.920000076293945,7.650000095367432,7.889999866485596,7.71999979019165,1494112.0,7.71999979019165
2017-10-19,7.739999771118164,7.53000020980835,7.710000038146973,7.590000152587891,1496600.0,7.590000152587891
2017-10-20,7.800000190734863,7.539999961853027,7.539999961853027,7.789999961853027,1090633.0,7.789999961853027
2017-10-23,7.909999847412109,7.670000076293945,7.710000038146973,7.880000114440918,3789892.0,7.880000114440918
2017-10-24,8.670000076293945,7.760000228881836,7.840000152587891,8.380000114440918,7767817.0,8.380000114440918
2017-10-25,8.550000190734863,8.149999618530273,8.25,8.489999771118164,8383159.0,8.489999771118164
2017-10-26,9.34000015258789,8.300000190734863,8.34000015258789,8.619999885559082,17437791.0,8.619999885559082
2017-10-27,8.59000015258789,8.0600004196167,8.5,8.1899995803833,10591971.0,8.1899995803833
2017-10-30,8.1899995803833,7.639999866485596,8.180000305175781,7.679999828338623,5919370.0,7.679999828338623
2017-10-31,7.760000228881836,7.610000133514404,7.650000095367432,7.739999771118164,2962780.0,7.739999771118164
2017-11-01,7.880000114440918,7.699999809265137,7.78000020980835,7.760000228881836,2736117.0,7.760000228881836
2017-11-02,7.800000190734863,7.619999885559082,7.769999980926514,7.630000114440918,2243000.0,7.630000114440918
2017-11-03,7.71999979019165,7.559999942779541,7.650000095367432,7.699999809265137,1879308.0,7.699999809265137
2017-11-06,7.820000171661377,7.650000095367432,7.659999847412109,7.809999942779541,1657462.0,7.809999942779541
2017-11-07,7.849999904632568,7.739999771118164,7.769999980926514,7.820000171661377,1539000.0,7.820000171661377
2017-11-08,8.100000381469727,7.809999942779541,7.820000171661377,8.0,3073700.0,8.0
2017-11-09,8.1899995803833,7.949999809265137,8.0,8.09000015258789,2652615.0,8.09000015258789
2017-11-10,8.220000267028809,8.039999961853027,8.039999961853027,8.170000076293945,3906617.0,8.170000076293945
2017-11-13,8.15999984741211,8.020000457763672,8.149999618530273,8.039999961853027,2324201.0,8.039999961853027
2017-11-14,8.029999732971191,7.730000019073486,8.029999732971191,7.820000171661377,2920005.0,7.820000171661377
2017-11-15,7.909999847412109,7.75,7.820000171661377,7.840000152587891,1427354.0,7.840000152587891
2017-11-16,8.050000190734863,7.809999942779541,7.820000171661377,7.949999809265137,2267723.0,7.949999809265137
2017-11-17,7.949999809265137,7.539999961853027,7.929999828338623,7.579999923706055,2984771.0,7.579999923706055
2017-11-20,7.510000228881836,7.25,7.480000019073486,7.460000038146973,2024975.0,7.460000038146973
2017-11-21,7.539999961853027,7.179999828338623,7.460000038146973,7.199999809265137,2660694.0,7.199999809265137
2017-11-22,7.300000190734863,7.119999885559082,7.210000038146973,7.230000019073486,1472988.0,7.230000019073486
2017-11-23,7.260000228881836,7.159999847412109,7.190000057220459,7.21999979019165,1338892.0,7.21999979019165
2017-11-24,7.230000019073486,6.900000095367432,7.21999979019165,6.96999979019165,2658680.0,6.96999979019165
2017-11-27,6.96999979019165,6.639999866485596,6.949999809265137,6.690000057220459,3794882.0,6.690000057220459
2017-11-28,6.75,6.659999847412109,6.690000057220459,6.699999809265137,2804398.0,6.699999809265137
2017-11-29,6.829999923706055,6.659999847412109,6.699999809265137,6.75,2409697.0,6.75
2017-11-30,6.800000190734863,6.670000076293945,6.739999771118164,6.769999980926514,1443800.0,6.769999980926514
2017-12-01,6.809999942779541,6.71999979019165,6.75,6.769999980926514,1685033.0,6.769999980926514
2017-12-04,6.78000020980835,6.5,6.78000020980835,6.53000020980835,2942810.0,6.53000020980835
2017-12-05,6.590000152587891,6.260000228881836,6.519999980926514,6.300000190734863,2766426.0,6.300000190734863
2017-12-06,6.349999904632568,6.139999866485596,6.289999961853027,6.329999923706055,2001714.0,6.329999923706055
2017-12-07,6.349999904632568,6.230000019073486,6.320000171661377,6.239999771118164,1139607.0,6.239999771118164
2017-12-08,6.389999866485596,6.21999979019165,6.260000228881836,6.389999866485596,1015000.0,6.389999866485596
2017-12-11,6.46999979019165,6.389999866485596,6.400000095367432,6.449999809265137,1159018.0,6.449999809265137
2017-12-12,6.53000020980835,6.360000133514404,6.449999809265137,6.380000114440918,891211.0,6.380000114440918
2017-12-13,6.429999828338623,6.300000190734863,6.389999866485596,6.389999866485596,1513700.0,6.389999866485596
2017-12-14,6.400000095367432,6.300000190734863,6.389999866485596,6.340000152587891,1242491.0,6.340000152587891
2017-12-15,6.409999847412109,6.309999942779541,6.309999942779541,6.389999866485596,1382587.0,6.389999866485596
2017-12-18,6.409999847412109,6.300000190734863,6.389999866485596,6.340000152587891,1349000.0,6.340000152587891
2017-12-19,6.440000057220459,6.289999961853027,6.320000171661377,6.420000076293945,1483900.0,6.420000076293945
2017-12-20,6.429999828338623,6.300000190734863,6.420000076293945,6.329999923706055,1596100.0,6.329999923706055
2017-12-21,6.360000133514404,6.159999847412109,6.329999923706055,6.289999961853027,1251617.0,6.289999961853027
2017-12-22,6.289999961853027,6.199999809265137,6.25,6.21999979019165,1342012.0,6.21999979019165
2017-12-25,6.230000019073486,6.050000190734863,6.21999979019165,6.070000171661377,1529300.0,6.070000171661377
2017-12-26,6.110000133514404,5.989999771118164,6.079999923706055,6.0,6670400.0,6.0
2017-12-27,6.03000020980835,5.949999809265137,5.989999771118164,6.0,2681900.0,6.0
2017-12-28,6.010000228881836,5.909999847412109,5.989999771118164,5.96999979019165,3160155.0,5.96999979019165
2017-12-29,6.010000228881836,5.889999866485596,5.96999979019165,5.980000019073486,4857996.0,5.980000019073486
2018-01-02,6.050000190734863,5.920000076293945,5.940000057220459,6.039999961853027,3746190.0,6.039999961853027
2018-01-03,6.099999904632568,6.0,6.039999961853027,6.090000152587891,2463965.0,6.090000152587891
2018-01-04,6.119999885559082,6.050000190734863,6.090000152587891,6.079999923706055,2295738.0,6.079999923706055
2018-01-05,6.179999828338623,6.070000171661377,6.099999904632568,6.150000095367432,2547913.0,6.150000095367432
2018-01-08,6.159999847412109,6.050000190734863,6.150000095367432,6.150000095367432,1886964.0,6.150000095367432
2018-01-09,6.139999866485596,6.070000171661377,6.090000152587891,6.110000133514404,1731100.0,6.110000133514404
2018-01-10,6.130000114440918,5.960000038146973,6.130000114440918,5.989999771118164,2076800.0,5.989999771118164
2018-01-11,6.090000152587891,5.960000038146973,6.010000228881836,6.079999923706055,1340108.0,6.079999923706055
2018-01-12,6.099999904632568,6.03000020980835,6.079999923706055,6.079999923706055,1604000.0,6.079999923706055
2018-01-15,6.079999923706055,5.769999980926514,6.079999923706055,5.800000190734863,2829706.0,5.800000190734863
2018-01-16,5.880000114440918,5.730000019073486,5.800000190734863,5.829999923706055,1617055.0,5.829999923706055
2018-01-17,5.840000152587891,5.670000076293945,5.800000190734863,5.78000020980835,2785345.0,5.78000020980835
2018-01-18,6.03000020980835,5.710000038146973,5.769999980926514,5.869999885559082,2525102.0,5.869999885559082
2018-01-19,5.960000038146973,5.820000171661377,5.860000133514404,5.869999885559082,1659636.0,5.869999885559082
2018-01-22,5.949999809265137,5.78000020980835,5.860000133514404,5.940000057220459,1551636.0,5.940000057220459
2018-01-23,6.110000133514404,5.909999847412109,5.920000076293945,6.010000228881836,3190400.0,6.010000228881836
2018-01-24,6.079999923706055,5.929999828338623,6.010000228881836,6.050000190734863,2218844.0,6.050000190734863
2018-01-25,6.079999923706055,5.980000019073486,6.039999961853027,6.0,1673785.0,6.0
2018-01-26,6.039999961853027,5.920000076293945,6.0,5.940000057220459,1583760.0,5.940000057220459
2018-01-29,6.099999904632568,5.909999847412109,5.949999809265137,6.079999923706055,2851156.0,6.079999923706055
2018-01-30,6.210000038146973,6.010000228881836,6.010000228881836,6.059999942779541,2670238.0,6.059999942779541
2018-01-31,6.039999961853027,5.650000095367432,6.039999961853027,5.690000057220459,3759686.0,5.690000057220459
2018-02-01,5.730000019073486,5.179999828338623,5.659999847412109,5.199999809265137,4391002.0,5.199999809265137
2018-02-02,5.190000057220459,4.900000095367432,5.150000095367432,5.090000152587891,2122423.0,5.090000152587891
2018-02-05,5.159999847412109,4.920000076293945,5.059999942779541,5.019999980926514,1603799.0,5.019999980926514
2018-02-06,4.980000019073486,4.670000076293945,4.960000038146973,4.679999828338623,2258232.0,4.679999828338623
2018-02-07,4.880000114440918,4.599999904632568,4.769999980926514,4.760000228881836,2087200.0,4.760000228881836
2018-02-08,4.920000076293945,4.75,4.769999980926514,4.900000095367432,1752121.0,4.900000095367432
2018-02-09,4.949999809265137,4.710000038146973,4.78000020980835,4.849999904632568,2036956.0,4.849999904632568
2018-02-12,5.179999828338623,4.860000133514404,4.860000133514404,4.989999771118164,1576602.0,4.989999771118164
2018-02-13,5.130000114440918,4.980000019073486,4.980000019073486,4.980000019073486,1100700.0,4.980000019073486
2018-02-14,5.090000152587891,4.929999828338623,5.0,5.059999942779541,1199605.0,5.059999942779541
2018-02-22,5.349999904632568,5.039999961853027,5.070000171661377,5.21999979019165,2023202.0,5.21999979019165
2018-02-23,5.25,5.150000095367432,5.199999809265137,5.159999847412109,1427802.0,5.159999847412109
2018-02-26,5.300000190734863,5.170000076293945,5.170000076293945,5.260000228881836,1542026.0,5.260000228881836
2018-02-27,5.309999942779541,5.210000038146973,5.260000228881836,5.260000228881836,1569973.0,5.260000228881836
2018-02-28,5.360000133514404,5.150000095367432,5.25,5.309999942779541,1996900.0,5.309999942779541
2018-03-01,5.369999885559082,5.239999771118164,5.269999980926514,5.329999923706055,1246153.0,5.329999923706055
2018-03-02,5.53000020980835,5.300000190734863,5.329999923706055,5.349999904632568,2089400.0,5.349999904632568
2018-03-05,5.380000114440918,5.260000228881836,5.349999904632568,5.300000190734863,1766600.0,5.300000190734863
2018-03-06,5.429999828338623,5.289999961853027,5.309999942779541,5.400000095367432,1355301.0,5.400000095367432
2018-03-07,5.570000171661377,5.369999885559082,5.389999866485596,5.460000038146973,2244500.0,5.460000038146973
2018-03-08,5.460000038146973,5.380000114440918,5.389999866485596,5.460000038146973,954181.0,5.460000038146973
2018-03-09,5.659999847412109,5.409999847412109,5.449999809265137,5.559999942779541,2035900.0,5.559999942779541
2018-03-12,5.670000076293945,5.5,5.559999942779541,5.630000114440918,2323800.0,5.630000114440918
2018-03-13,5.809999942779541,5.579999923706055,5.619999885559082,5.760000228881836,3439800.0,5.760000228881836
2018-03-14,5.840000152587891,5.5,5.840000152587891,5.559999942779541,2914901.0,5.559999942779541
2018-03-15,5.559999942779541,5.420000076293945,5.559999942779541,5.510000228881836,2412804.0,5.510000228881836
2018-03-16,5.800000190734863,5.5,5.510000228881836,5.599999904632568,2640307.0,5.599999904632568
2018-03-19,5.679999828338623,5.539999961853027,5.539999961853027,5.639999866485596,1444708.0,5.639999866485596
2018-03-20,5.849999904632568,5.5,5.639999866485596,5.78000020980835,4434551.0,5.78000020980835
2018-03-21,6.03000020980835,5.730000019073486,5.730000019073486,5.739999771118164,4803406.0,5.739999771118164
2018-03-22,6.010000228881836,5.710000038146973,5.739999771118164,5.989999771118164,4567977.0,5.989999771118164
2018-03-23,6.190000057220459,5.769999980926514,5.929999828338623,5.840000152587891,10804397.0,5.840000152587891
2018-03-26,5.829999923706055,5.260000228881836,5.570000171661377,5.75,5483002.0,5.75
2018-03-27,6.0,5.75,5.760000228881836,5.96999979019165,4981737.0,5.96999979019165
2018-03-28,6.03000020980835,5.849999904632568,5.880000114440918,5.980000019073486,3617308.0,5.980000019073486
2018-03-29,6.079999923706055,5.960000038146973,5.980000019073486,6.079999923706055,2635797.0,6.079999923706055
2018-03-30,6.199999809265137,6.059999942779541,6.070000171661377,6.070000171661377,3074452.0,6.070000171661377
2018-04-02,6.179999828338623,5.960000038146973,6.039999961853027,5.96999979019165,3379800.0,5.96999979019165
2018-04-03,5.940000057220459,5.809999942779541,5.940000057220459,5.849999904632568,1685810.0,5.849999904632568
2018-04-04,5.960000038146973,5.820000171661377,5.860000133514404,5.880000114440918,1258885.0,5.880000114440918
2018-04-09,5.880000114440918,5.710000038146973,5.829999923706055,5.849999904632568,1899166.0,5.849999904632568
2018-04-10,5.860000133514404,5.690000057220459,5.840000152587891,5.75,1567057.0,5.75
2018-04-11,5.840000152587891,5.739999771118164,5.75,5.820000171661377,1553000.0,5.820000171661377
2018-04-12,5.920000076293945,5.760000228881836,5.820000171661377,5.809999942779541,1478200.0,5.809999942779541
2018-04-13,5.860000133514404,5.690000057220459,5.829999923706055,5.769999980926514,1366254.0,5.769999980926514
2018-04-16,5.739999771118164,5.599999904632568,5.71999979019165,5.710000038146973,1023964.0,5.710000038146973
2018-04-17,5.75,5.400000095367432,5.71999979019165,5.53000020980835,1711233.0,5.53000020980835
2018-04-18,5.590000152587891,5.400000095367432,5.550000190734863,5.570000171661377,1928091.0,5.570000171661377
2018-04-19,5.619999885559082,5.510000228881836,5.559999942779541,5.53000020980835,1157827.0,5.53000020980835
2018-04-20,5.559999942779541,5.190000057220459,5.53000020980835,5.199999809265137,1707838.0,5.199999809265137
2018-04-23,5.320000171661377,5.150000095367432,5.150000095367432,5.25,945158.0,5.25
2018-04-24,5.420000076293945,5.21999979019165,5.21999979019165,5.349999904632568,1370827.0,5.349999904632568
2018-04-25,5.480000019073486,5.309999942779541,5.309999942779541,5.440000057220459,1413910.0,5.440000057220459
2018-04-26,5.5,5.230000019073486,5.400000095367432,5.25,1604257.0,5.25
2018-04-27,5.329999923706055,5.239999771118164,5.269999980926514,5.269999980926514,1077042.0,5.269999980926514
2018-05-02,5.340000152587891,5.150000095367432,5.28000020980835,5.170000076293945,1542001.0,5.170000076293945
2018-05-03,5.239999771118164,5.039999961853027,5.050000190734863,5.230000019073486,1883610.0,5.230000019073486
2018-05-04,5.260000228881836,5.139999866485596,5.230000019073486,5.199999809265137,1318000.0,5.199999809265137
2018-05-07,5.320000171661377,5.190000057220459,5.210000038146973,5.309999942779541,1415998.0,5.309999942779541
2018-05-08,5.369999885559082,5.269999980926514,5.269999980926514,5.369999885559082,1520171.0,5.369999885559082
2018-05-09,5.409999847412109,5.300000190734863,5.340000152587891,5.349999904632568,1751136.0,5.349999904632568
2018-05-10,5.489999771118164,5.340000152587891,5.360000133514404,5.420000076293945,1858431.0,5.420000076293945
2018-05-11,5.449999809265137,5.300000190734863,5.429999828338623,5.309999942779541,1340515.0,5.309999942779541
2018-05-14,5.380000114440918,5.260000228881836,5.309999942779541,5.309999942779541,1049800.0,5.309999942779541
2018-05-15,5.349999904632568,5.230000019073486,5.28000020980835,5.349999904632568,1367566.0,5.349999904632568
2018-05-16,5.349999904632568,5.239999771118164,5.340000152587891,5.320000171661377,1445700.0,5.320000171661377
2018-05-17,5.309999942779541,5.21999979019165,5.28000020980835,5.260000228881836,1174346.0,5.260000228881836
2018-05-18,5.309999942779541,5.25,5.25,5.300000190734863,1104600.0,5.300000190734863
2018-05-21,5.380000114440918,5.28000020980835,5.329999923706055,5.360000133514404,1350500.0,5.360000133514404
2018-05-22,5.420000076293945,5.320000171661377,5.329999923706055,5.369999885559082,1342100.0,5.369999885559082
2018-05-23,5.400000095367432,5.269999980926514,5.360000133514404,5.289999961853027,1667701.0,5.289999961853027
2018-05-24,5.320000171661377,5.25,5.260000228881836,5.260000228881836,991920.0,5.260000228881836
2018-05-25,5.269999980926514,5.150000095367432,5.269999980926514,5.159999847412109,1073918.0,5.159999847412109
2018-05-28,5.170000076293945,5.0,5.110000133514404,5.059999942779541,2099912.0,5.059999942779541
2018-05-29,5.110000133514404,5.0,5.059999942779541,5.019999980926514,1904601.0,5.019999980926514
2018-05-30,5.0,4.760000228881836,5.0,4.769999980926514,1774118.0,4.769999980926514
2018-05-31,4.900000095367432,4.78000020980835,4.809999942779541,4.889999866485596,1251912.0,4.889999866485596
2018-06-01,4.929999828338623,4.820000171661377,4.860000133514404,4.860000133514404,989799.0,4.860000133514404
2018-06-04,4.880000114440918,4.75,4.849999904632568,4.760000228881836,1512113.0,4.760000228881836
2018-06-05,4.849999904632568,4.71999979019165,4.78000020980835,4.829999923706055,1128771.0,4.829999923706055
2018-06-06,4.929999828338623,4.820000171661377,4.840000152587891,4.909999847412109,1256632.0,4.909999847412109
2018-06-07,4.920000076293945,4.820000171661377,4.909999847412109,4.869999885559082,1046741.0,4.869999885559082
2018-06-08,4.869999885559082,4.75,4.849999904632568,4.769999980926514,1079042.0,4.769999980926514
2018-06-11,4.769999980926514,4.619999885559082,4.760000228881836,4.650000095367432,687102.0,4.650000095367432
2018-06-12,4.75,4.630000114440918,4.639999866485596,4.71999979019165,914982.0,4.71999979019165
2018-06-13,4.789999961853027,4.670000076293945,4.71999979019165,4.760000228881836,1494373.0,4.760000228881836
2018-06-14,5.039999961853027,4.699999809265137,4.710000038146973,4.929999828338623,5241160.0,4.929999828338623
2018-06-15,4.900000095367432,4.510000228881836,4.900000095367432,4.590000152587891,3313778.0,4.590000152587891
2018-06-19,4.550000190734863,4.130000114440918,4.550000190734863,4.179999828338623,2489136.0,4.179999828338623
2018-06-20,4.260000228881836,4.050000190734863,4.150000095367432,4.170000076293945,1500300.0,4.170000076293945
2018-06-21,4.25,3.9700000286102295,4.199999809265137,3.9800000190734863,1798233.0,3.9800000190734863
2018-06-22,4.119999885559082,3.940000057220459,3.940000057220459,4.079999923706055,1012939.0,4.079999923706055
2018-06-25,4.190000057220459,4.079999923706055,4.099999904632568,4.099999904632568,1144218.0,4.099999904632568
2018-06-26,4.179999828338623,4.010000228881836,4.050000190734863,4.139999866485596,1316178.0,4.139999866485596
2018-06-27,4.179999828338623,4.119999885559082,4.119999885559082,4.159999847412109,1403325.0,4.159999847412109
2018-06-28,4.25,4.130000114440918,4.139999866485596,4.170000076293945,1766193.0,4.170000076293945
2018-06-29,4.309999942779541,4.190000057220459,4.190000057220459,4.289999961853027,1984103.0,4.289999961853027
2018-07-02,4.389999866485596,4.239999771118164,4.239999771118164,4.329999923706055,1968334.0,4.329999923706055
2018-07-03,4.389999866485596,4.300000190734863,4.349999904632568,4.380000114440918,1487591.0,4.380000114440918
2018-07-04,4.389999866485596,4.260000228881836,4.340000152587891,4.289999961853027,1420901.0,4.289999961853027
2018-07-05,4.360000133514404,4.159999847412109,4.300000190734863,4.199999809265137,1350140.0,4.199999809265137
2018-07-06,4.269999980926514,4.070000171661377,4.230000019073486,4.21999979019165,1832233.0,4.21999979019165
2018-07-09,4.320000171661377,4.199999809265137,4.230000019073486,4.269999980926514,1554502.0,4.269999980926514
2018-07-10,4.289999961853027,4.230000019073486,4.289999961853027,4.269999980926514,1121178.0,4.269999980926514
2018-07-11,4.269999980926514,4.070000171661377,4.269999980926514,4.150000095367432,1531617.0,4.150000095367432
2018-07-12,4.349999904632568,4.090000152587891,4.099999904632568,4.300000190734863,1868084.0,4.300000190734863
2018-07-13,4.380000114440918,4.239999771118164,4.28000020980835,4.340000152587891,1264200.0,4.340000152587891
2018-07-16,4.369999885559082,4.28000020980835,4.360000133514404,4.320000171661377,1786300.0,4.320000171661377
2018-07-17,4.340000152587891,4.260000228881836,4.309999942779541,4.340000152587891,1194200.0,4.340000152587891
2018-07-18,4.429999828338623,4.300000190734863,4.340000152587891,4.389999866485596,1657000.0,4.389999866485596
2018-07-19,4.449999809265137,4.28000020980835,4.349999904632568,4.360000133514404,1489350.0,4.360000133514404
2018-07-20,4.46999979019165,4.300000190734863,4.349999904632568,4.440000057220459,1554700.0,4.440000057220459
2018-07-23,4.460000038146973,4.389999866485596,4.449999809265137,4.449999809265137,1436167.0,4.449999809265137
2018-07-24,4.5,4.429999828338623,4.449999809265137,4.5,1988795.0,4.5
2018-07-25,4.53000020980835,4.480000019073486,4.480000019073486,4.510000228881836,1183934.0,4.510000228881836
2018-07-26,4.900000095367432,4.46999979019165,4.46999979019165,4.630000114440918,3630234.0,4.630000114440918
2018-07-27,4.710000038146973,4.550000190734863,4.579999923706055,4.639999866485596,2172000.0,4.639999866485596
2018-07-30,4.659999847412109,4.480000019073486,4.619999885559082,4.53000020980835,1525400.0,4.53000020980835
2018-07-31,4.639999866485596,4.519999980926514,4.590000152587891,4.630000114440918,1292300.0,4.630000114440918
2018-08-01,4.670000076293945,4.550000190734863,4.630000114440918,4.579999923706055,1501800.0,4.579999923706055
2018-08-02,4.579999923706055,4.25,4.53000020980835,4.360000133514404,2167400.0,4.360000133514404
2018-08-03,4.380000114440918,4.309999942779541,4.340000152587891,4.349999904632568,945001.0,4.349999904632568
2018-08-06,4.489999771118164,4.25,4.360000133514404,4.360000133514404,1133201.0,4.360000133514404
2018-08-07,4.510000228881836,4.340000152587891,4.340000152587891,4.5,1497400.0,4.5
2018-08-08,4.650000095367432,4.46999979019165,4.480000019073486,4.53000020980835,1563901.0,4.53000020980835
2018-08-09,4.659999847412109,4.489999771118164,4.489999771118164,4.659999847412109,2371033.0,4.659999847412109
2018-08-10,4.75,4.570000171661377,4.630000114440918,4.630000114440918,2355000.0,4.630000114440918
2018-08-13,4.599999904632568,4.460000038146973,4.590000152587891,4.570000171661377,1367700.0,4.570000171661377
2018-08-14,4.78000020980835,4.539999961853027,4.539999961853027,4.710000038146973,3603567.0,4.710000038146973
2018-08-15,4.710000038146973,4.559999942779541,4.699999809265137,4.570000171661377,1404316.0,4.570000171661377
2018-08-16,4.619999885559082,4.429999828338623,4.53000020980835,4.489999771118164,1498000.0,4.489999771118164
2018-08-17,4.599999904632568,4.349999904632568,4.5,4.360000133514404,1028800.0,4.360000133514404
2018-08-20,4.400000095367432,4.210000038146973,4.360000133514404,4.360000133514404,1498067.0,4.360000133514404
2018-08-21,4.389999866485596,4.289999961853027,4.360000133514404,4.360000133514404,1491217.0,4.360000133514404
2018-08-22,4.369999885559082,4.25,4.320000171661377,4.28000020980835,820000.0,4.28000020980835
2018-08-23,4.329999923706055,4.21999979019165,4.269999980926514,4.28000020980835,827317.0,4.28000020980835
2018-08-24,4.340000152587891,4.260000228881836,4.28000020980835,4.269999980926514,435088.0,4.269999980926514
2018-08-27,4.400000095367432,4.269999980926514,4.28000020980835,4.380000114440918,766001.0,4.380000114440918
2018-08-28,4.409999847412109,4.360000133514404,4.389999866485596,4.389999866485596,739600.0,4.389999866485596
2018-08-29,4.389999866485596,4.309999942779541,4.389999866485596,4.340000152587891,507000.0,4.340000152587891
2018-08-30,4.369999885559082,4.199999809265137,4.340000152587891,4.239999771118164,667100.0,4.239999771118164
2018-08-31,4.289999961853027,4.199999809265137,4.21999979019165,4.25,656760.0,4.25
2018-09-03,4.25,4.019999980926514,4.25,4.170000076293945,1466800.0,4.170000076293945
2018-09-04,4.269999980926514,4.139999866485596,4.170000076293945,4.239999771118164,1296078.0,4.239999771118164
2018-09-05,4.28000020980835,4.170000076293945,4.210000038146973,4.21999979019165,990918.0,4.21999979019165
2018-09-06,4.28000020980835,4.210000038146973,4.239999771118164,4.21999979019165,518500.0,4.21999979019165
2018-09-07,4.269999980926514,4.179999828338623,4.210000038146973,4.21999979019165,745800.0,4.21999979019165
2018-09-10,4.239999771118164,4.110000133514404,4.21999979019165,4.110000133514404,862700.0,4.110000133514404
2018-09-11,4.199999809265137,4.090000152587891,4.110000133514404,4.159999847412109,765001.0,4.159999847412109
2018-09-12,4.190000057220459,4.079999923706055,4.159999847412109,4.159999847412109,486900.0,4.159999847412109
2018-09-13,4.210000038146973,4.110000133514404,4.179999828338623,4.159999847412109,600300.0,4.159999847412109
2018-09-14,4.190000057220459,4.130000114440918,4.170000076293945,4.159999847412109,531200.0,4.159999847412109
2018-09-17,4.179999828338623,4.039999961853027,4.139999866485596,4.079999923706055,1103800.0,4.079999923706055
2018-09-18,4.230000019073486,4.059999942779541,4.070000171661377,4.230000019073486,1343000.0,4.230000019073486
2018-09-19,4.260000228881836,4.190000057220459,4.230000019073486,4.199999809265137,811900.0,4.199999809265137
2018-09-20,4.260000228881836,4.190000057220459,4.199999809265137,4.210000038146973,851100.0,4.210000038146973
2018-09-21,4.300000190734863,4.210000038146973,4.210000038146973,4.28000020980835,1206700.0,4.28000020980835
2018-09-25,4.389999866485596,4.28000020980835,4.28000020980835,4.340000152587891,1639700.0,4.340000152587891
2018-09-26,4.360000133514404,4.260000228881836,4.260000228881836,4.320000171661377,595226.0,4.320000171661377
2018-09-27,4.420000076293945,4.320000171661377,4.320000171661377,4.400000095367432,1828325.0,4.400000095367432
2018-09-28,4.539999961853027,4.340000152587891,4.380000114440918,4.460000038146973,3532811.0,4.460000038146973
2018-10-08,4.389999866485596,4.25,4.389999866485596,4.260000228881836,1842849.0,4.260000228881836
2018-10-09,4.320000171661377,4.260000228881836,4.260000228881836,4.289999961853027,799436.0,4.289999961853027
2018-10-10,4.380000114440918,4.28000020980835,4.289999961853027,4.329999923706055,892300.0,4.329999923706055
2018-10-11,4.28000020980835,3.9600000381469727,4.269999980926514,4.070000171661377,2620354.0,4.070000171661377
2018-10-12,4.110000133514404,3.859999895095825,3.9800000190734863,3.990000009536743,1396844.0,3.990000009536743
2018-10-15,4.019999980926514,3.880000114440918,3.9000000953674316,3.890000104904175,1046248.0,3.890000104904175
2018-10-16,3.9200000762939453,3.809999942779541,3.880000114440918,3.819999933242798,922411.0,3.819999933242798
2018-10-17,3.890000104904175,3.7799999713897705,3.8499999046325684,3.880000114440918,1278867.0,3.880000114440918
2018-10-18,3.8399999141693115,3.5399999618530273,3.809999942779541,3.6500000953674316,1324021.0,3.6500000953674316
2018-10-19,3.75,3.559999942779541,3.5899999141693115,3.7200000286102295,894210.0,3.7200000286102295
2018-10-22,3.9600000381469727,3.799999952316284,3.799999952316284,3.9100000858306885,1383011.0,3.9100000858306885
2018-10-23,3.940000057220459,3.859999895095825,3.880000114440918,3.9000000953674316,952956.0,3.9000000953674316
2018-10-24,4.010000228881836,3.869999885559082,3.890000104904175,3.9700000286102295,1091100.0,3.9700000286102295
2018-10-25,4.0,3.8299999237060547,3.8499999046325684,3.9700000286102295,1167262.0,3.9700000286102295
2018-10-26,4.079999923706055,3.9800000190734863,3.9800000190734863,4.050000190734863,1046544.0,4.050000190734863
2018-10-29,4.070000171661377,3.990000009536743,4.070000171661377,4.039999961853027,674605.0,4.039999961853027
2018-10-30,4.099999904632568,3.9700000286102295,4.039999961853027,4.090000152587891,721500.0,4.090000152587891
2018-10-31,4.179999828338623,4.059999942779541,4.099999904632568,4.119999885559082,1143200.0,4.119999885559082
2018-11-01,4.179999828338623,4.090000152587891,4.119999885559082,4.179999828338623,1826836.0,4.179999828338623
2018-11-02,4.21999979019165,4.150000095367432,4.179999828338623,4.21999979019165,1070301.0,4.21999979019165
2018-11-05,4.300000190734863,4.210000038146973,4.230000019073486,4.230000019073486,1160101.0,4.230000019073486
2018-11-06,4.230000019073486,4.070000171661377,4.230000019073486,4.150000095367432,1821000.0,4.150000095367432
2018-11-07,4.25,4.150000095367432,4.170000076293945,4.25,1765200.0,4.25
2018-11-08,4.349999904632568,4.199999809265137,4.239999771118164,4.269999980926514,2156902.0,4.269999980926514
2018-11-09,4.380000114440918,4.21999979019165,4.21999979019165,4.309999942779541,1236589.0,4.309999942779541
2018-11-12,4.5,4.21999979019165,4.28000020980835,4.480000019073486,3340200.0,4.480000019073486
2018-11-13,4.659999847412109,4.409999847412109,4.409999847412109,4.619999885559082,4077133.0,4.619999885559082
2018-11-14,4.650000095367432,4.510000228881836,4.590000152587891,4.550000190734863,2688900.0,4.550000190734863
2018-11-15,4.590000152587891,4.510000228881836,4.550000190734863,4.550000190734863,2365267.0,4.550000190734863
2018-11-16,4.699999809265137,4.510000228881836,4.539999961853027,4.630000114440918,2602800.0,4.630000114440918
2018-11-19,4.75,4.579999923706055,4.619999885559082,4.630000114440918,2455154.0,4.630000114440918
2018-11-20,4.679999828338623,4.440000057220459,4.619999885559082,4.480000019073486,2785986.0,4.480000019073486
2018-11-21,4.579999923706055,4.429999828338623,4.460000038146973,4.570000171661377,1656200.0,4.570000171661377
2018-11-22,4.610000133514404,4.510000228881836,4.590000152587891,4.550000190734863,1236752.0,4.550000190734863
2018-11-23,4.639999866485596,4.329999923706055,4.599999904632568,4.480000019073486,2565372.0,4.480000019073486
2018-11-26,4.460000038146973,4.269999980926514,4.440000057220459,4.269999980926514,1924309.0,4.269999980926514
2018-11-27,4.389999866485596,4.28000020980835,4.320000171661377,4.380000114440918,1499613.0,4.380000114440918
2018-11-28,4.46999979019165,4.25,4.349999904632568,4.46999979019165,1876265.0,4.46999979019165
2018-11-29,4.539999961853027,4.380000114440918,4.449999809265137,4.380000114440918,2603200.0,4.380000114440918
2018-11-30,4.380000114440918,4.21999979019165,4.320000171661377,4.329999923706055,2013400.0,4.329999923706055
2018-12-03,4.480000019073486,4.360000133514404,4.409999847412109,4.409999847412109,2257422.0,4.409999847412109
2018-12-04,4.510000228881836,4.360000133514404,4.409999847412109,4.489999771118164,1767661.0,4.489999771118164
2018-12-05,4.440000057220459,4.349999904632568,4.420000076293945,4.409999847412109,1988309.0,4.409999847412109
2018-12-06,4.400000095367432,4.320000171661377,4.400000095367432,4.329999923706055,1389671.0,4.329999923706055
2018-12-07,4.46999979019165,4.329999923706055,4.380000114440918,4.409999847412109,1621550.0,4.409999847412109
2018-12-10,4.409999847412109,4.309999942779541,4.329999923706055,4.320000171661377,1375709.0,4.320000171661377
2018-12-11,4.429999828338623,4.349999904632568,4.349999904632568,4.429999828338623,1377600.0,4.429999828338623
2018-12-12,4.460000038146973,4.389999866485596,4.409999847412109,4.420000076293945,991400.0,4.420000076293945
2018-12-13,4.5,4.409999847412109,4.440000057220459,4.460000038146973,2210500.0,4.460000038146973
2018-12-14,4.53000020980835,4.340000152587891,4.429999828338623,4.369999885559082,1987200.0,4.369999885559082
2018-12-17,4.429999828338623,4.320000171661377,4.349999904632568,4.360000133514404,1640901.0,4.360000133514404
2018-12-18,4.409999847412109,4.320000171661377,4.360000133514404,4.400000095367432,1577958.0,4.400000095367432
2018-12-19,4.460000038146973,4.360000133514404,4.369999885559082,4.420000076293945,1170300.0,4.420000076293945
2018-12-20,4.449999809265137,4.349999904632568,4.420000076293945,4.420000076293945,1207700.0,4.420000076293945
2018-12-21,4.440000057220459,4.329999923706055,4.429999828338623,4.369999885559082,828400.0,4.369999885559082
2018-12-24,4.449999809265137,4.309999942779541,4.360000133514404,4.429999828338623,987800.0,4.429999828338623
2018-12-25,4.460000038146973,4.309999942779541,4.409999847412109,4.460000038146973,1917301.0,4.460000038146973
2018-12-26,4.489999771118164,4.400000095367432,4.460000038146973,4.46999979019165,1065181.0,4.46999979019165
2018-12-27,4.550000190734863,4.389999866485596,4.510000228881836,4.389999866485596,1702477.0,4.389999866485596
2018-12-28,4.429999828338623,4.269999980926514,4.400000095367432,4.380000114440918,1322273.0,4.380000114440918
2019-01-02,4.380000114440918,4.300000190734863,4.380000114440918,4.349999904632568,749400.0,4.349999904632568
2019-01-03,4.409999847412109,4.289999961853027,4.329999923706055,4.309999942779541,872300.0,4.309999942779541
2019-01-04,4.489999771118164,4.309999942779541,4.309999942779541,4.46999979019165,1645083.0,4.46999979019165
2019-01-07,4.579999923706055,4.46999979019165,4.309999942779541,4.550000190734863,2108100.0,4.550000190734863
2019-01-08,4.550000190734863,4.480000019073486,4.550000190734863,4.5,1333200.0,4.5
2019-01-09,4.949999809265137,4.519999980926514,4.519999980926514,4.949999809265137,14493219.0,4.949999809265137
2019-01-10,4.949999809265137,4.949999809265137,4.949999809265137,4.949999809265137,0.0,4.949999809265137
2019-01-11,6.0,5.179999828338623,5.650000095367432,5.21999979019165,33430362.0,5.21999979019165
2019-01-14,5.119999885559082,4.829999923706055,5.010000228881836,4.940000057220459,18855518.0,4.940000057220459
2019-01-15,5.059999942779541,4.820000171661377,4.949999809265137,4.889999866485596,10954297.0,4.889999866485596
2019-01-16,4.920000076293945,4.75,4.880000114440918,4.78000020980835,8587634.0,4.78000020980835
2019-01-17,4.840000152587891,4.71999979019165,4.800000190734863,4.829999923706055,6076667.0,4.829999923706055
2019-01-18,4.929999828338623,4.739999771118164,4.840000152587891,4.769999980926514,4494080.0,4.769999980926514
2019-01-21,4.829999923706055,4.71999979019165,4.75,4.78000020980835,3905565.0,4.78000020980835
2019-01-22,4.829999923706055,4.699999809265137,4.769999980926514,4.71999979019165,3190300.0,4.71999979019165
2019-01-23,4.730000019073486,4.619999885559082,4.71999979019165,4.659999847412109,2509097.0,4.659999847412109
2019-01-24,4.71999979019165,4.599999904632568,4.690000057220459,4.679999828338623,2010500.0,4.679999828338623
2019-01-25,4.699999809265137,4.630000114440918,4.650000095367432,4.650000095367432,2119600.0,4.650000095367432
2019-01-28,4.860000133514404,4.650000095367432,4.650000095367432,4.800000190734863,4936169.0,4.800000190734863
2019-01-29,4.849999904632568,4.440000057220459,4.800000190734863,4.630000114440918,4562601.0,4.630000114440918
2019-01-30,4.639999866485596,4.489999771118164,4.619999885559082,4.489999771118164,1997584.0,4.489999771118164
2019-01-31,4.539999961853027,4.039999961853027,4.5,4.179999828338623,5676625.0,4.179999828338623
2019-02-01,4.400000095367432,4.199999809265137,4.210000038146973,4.380000114440918,2519209.0,4.380000114440918
2019-02-11,4.610000133514404,4.409999847412109,4.440000057220459,4.590000152587891,3051991.0,4.590000152587891
2019-02-12,4.650000095367432,4.559999942779541,4.599999904632568,4.590000152587891,1883728.0,4.590000152587891
2019-02-13,4.650000095367432,4.559999942779541,4.599999904632568,4.619999885559082,2319200.0,4.619999885559082
2019-02-14,4.670000076293945,4.579999923706055,4.659999847412109,4.650000095367432,2803890.0,4.650000095367432
2019-02-15,4.699999809265137,4.599999904632568,4.630000114440918,4.650000095367432,2508901.0,4.650000095367432
2019-02-18,4.829999923706055,4.619999885559082,4.679999828338623,4.820000171661377,4143700.0,4.820000171661377
2019-02-19,4.860000133514404,4.739999771118164,4.829999923706055,4.840000152587891,3492490.0,4.840000152587891
2019-02-20,4.980000019073486,4.800000190734863,4.829999923706055,4.940000057220459,4591535.0,4.940000057220459
2019-02-21,4.980000019073486,4.820000171661377,4.909999847412109,4.869999885559082,4056630.0,4.869999885559082
2019-02-22,4.909999847412109,4.739999771118164,4.820000171661377,4.889999866485596,4240776.0,4.889999866485596
2019-02-25,5.099999904632568,4.900000095367432,4.900000095367432,5.050000190734863,6253370.0,5.050000190734863
2019-02-26,5.320000171661377,4.989999771118164,5.059999942779541,5.090000152587891,7212895.0,5.090000152587891
2019-02-27,5.260000228881836,5.039999961853027,5.059999942779541,5.139999866485596,4611094.0,5.139999866485596
2019-02-28,5.269999980926514,5.119999885559082,5.199999809265137,5.170000076293945,4102501.0,5.170000076293945
2019-03-01,5.25,4.989999771118164,5.190000057220459,5.210000038146973,4022107.0,5.210000038146973
2019-03-04,5.300000190734863,5.150000095367432,5.190000057220459,5.25,5473150.0,5.25
2019-03-05,5.369999885559082,5.199999809265137,5.25,5.369999885559082,4027192.0,5.369999885559082
2019-03-06,5.909999847412109,5.369999885559082,5.369999885559082,5.820000171661377,11461712.0,5.820000171661377
2019-03-07,5.840000152587891,5.579999923706055,5.800000190734863,5.71999979019165,6933296.0,5.71999979019165
2019-03-08,5.849999904632568,5.53000020980835,5.71999979019165,5.570000171661377,5961246.0,5.570000171661377
2019-03-11,6.059999942779541,5.429999828338623,5.5,5.980000019073486,6938494.0,5.980000019073486
2019-03-12,6.139999866485596,5.829999923706055,5.980000019073486,5.900000095367432,6711096.0,5.900000095367432
2019-03-13,6.150000095367432,5.820000171661377,5.920000076293945,6.050000190734863,5697585.0,6.050000190734863
2019-03-14,6.03000020980835,5.71999979019165,6.03000020980835,5.829999923706055,5097893.0,5.829999923706055
2019-03-15,5.960000038146973,5.769999980926514,5.829999923706055,5.829999923706055,3828402.0,5.829999923706055
2019-03-18,5.900000095367432,5.789999961853027,5.840000152587891,5.860000133514404,3833016.0,5.860000133514404
2019-03-19,6.070000171661377,5.78000020980835,5.860000133514404,5.989999771118164,5312192.0,5.989999771118164
2019-03-20,5.989999771118164,5.630000114440918,5.989999771118164,5.789999961853027,5878178.0,5.789999961853027
2019-03-21,6.059999942779541,5.760000228881836,5.800000190734863,6.0,6332133.0,6.0
2019-03-22,6.0,5.789999961853027,5.949999809265137,5.929999828338623,4296880.0,5.929999828338623
2019-03-25,6.139999866485596,5.800000190734863,5.849999904632568,6.03000020980835,6444149.0,6.03000020980835
2019-03-26,6.03000020980835,6.03000020980835,6.03000020980835,6.03000020980835,0.0,6.03000020980835
2019-03-27,6.739999771118164,6.150000095367432,6.630000114440918,6.25,16159033.0,6.25
2019-03-28,6.349999904632568,5.840000152587891,6.300000190734863,5.900000095367432,11172890.0,5.900000095367432
2019-03-29,5.989999771118164,5.760000228881836,5.900000095367432,5.909999847412109,6298202.0,5.909999847412109
2019-04-01,6.150000095367432,5.920000076293945,5.920000076293945,6.059999942779541,6550692.0,6.059999942779541
2019-04-02,6.269999980926514,6.0,6.079999923706055,6.269999980926514,5654045.0,6.269999980926514
2019-04-03,6.369999885559082,6.090000152587891,6.230000019073486,6.340000152587891,4771609.0,6.340000152587891
2019-04-04,6.480000019073486,6.21999979019165,6.380000114440918,6.409999847412109,5423425.0,6.409999847412109
2019-04-08,6.699999809265137,6.349999904632568,6.46999979019165,6.579999923706055,7951046.0,6.579999923706055
2019-04-09,6.650000095367432,6.449999809265137,6.570000171661377,6.46999979019165,3331003.0,6.46999979019165
2019-04-10,7.0,6.550000190734863,6.550000190734863,6.800000190734863,10041718.0,6.800000190734863
2019-04-11,6.929999828338623,6.630000114440918,6.699999809265137,6.760000228881836,6119800.0,6.760000228881836
2019-04-12,6.789999961853027,6.389999866485596,6.75,6.510000228881836,5905595.0,6.510000228881836
2019-04-15,6.75,6.380000114440918,6.539999961853027,6.429999828338623,4079311.0,6.429999828338623
2019-04-16,6.570000171661377,6.059999942779541,6.429999828338623,6.5,5327151.0,6.5
2019-04-17,6.590000152587891,6.329999923706055,6.5,6.440000057220459,4772300.0,6.440000057220459
2019-04-18,6.53000020980835,6.320000171661377,6.449999809265137,6.360000133514404,3104105.0,6.360000133514404
2019-04-19,6.429999828338623,6.300000190734863,6.349999904632568,6.369999885559082,2849205.0,6.369999885559082
2019-04-22,6.389999866485596,6.230000019073486,6.380000114440918,6.28000020980835,3778380.0,6.28000020980835
2019-04-23,6.309999942779541,6.150000095367432,6.269999980926514,6.179999828338623,2171502.0,6.179999828338623
2019-04-24,6.309999942779541,6.050000190734863,6.159999847412109,6.210000038146973,2503180.0,6.210000038146973
2019-04-25,6.170000076293945,5.760000228881836,6.139999866485596,5.769999980926514,5448907.0,5.769999980926514
2019-04-26,5.880000114440918,5.610000133514404,5.739999771118164,5.630000114440918,3047734.0,5.630000114440918
2019-05-06,5.489999771118164,5.099999904632568,5.369999885559082,5.099999904632568,3215731.0,5.099999904632568
2019-05-07,5.400000095367432,5.110000133514404,5.21999979019165,5.309999942779541,3220519.0,5.309999942779541
2019-05-08,5.519999980926514,5.130000114440918,5.25,5.360000133514404,2854668.0,5.360000133514404
2019-05-09,5.440000057220459,5.300000190734863,5.309999942779541,5.360000133514404,2470501.0,5.360000133514404
2019-05-10,5.53000020980835,5.159999847412109,5.380000114440918,5.5,3456911.0,5.5
2019-05-13,5.670000076293945,5.420000076293945,5.429999828338623,5.559999942779541,2431211.0,5.559999942779541
2019-05-14,5.639999866485596,5.429999828338623,5.489999771118164,5.570000171661377,2019711.0,5.570000171661377
2019-05-15,5.699999809265137,5.5,5.5,5.639999866485596,2882730.0,5.639999866485596
2019-05-16,5.739999771118164,5.639999866485596,5.650000095367432,5.690000057220459,2018664.0,5.690000057220459
2019-05-17,5.730000019073486,5.460000038146973,5.71999979019165,5.5,2780087.0,5.5
2019-05-20,5.650000095367432,5.349999904632568,5.5,5.619999885559082,1858471.0,5.619999885559082
2019-05-21,5.730000019073486,5.559999942779541,5.730000019073486,5.619999885559082,1963668.0,5.619999885559082
2019-05-22,5.619999885559082,5.409999847412109,5.610000133514404,5.480000019073486,2012138.0,5.480000019073486
2019-05-23,5.5,5.230000019073486,5.429999828338623,5.329999923706055,1940600.0,5.329999923706055
2019-05-24,5.400000095367432,5.230000019073486,5.320000171661377,5.349999904632568,2259149.0,5.349999904632568
2019-05-27,5.539999961853027,5.289999961853027,5.360000133514404,5.519999980926514,2004696.0,5.519999980926514
2019-05-28,5.71999979019165,5.519999980926514,5.519999980926514,5.610000133514404,2236694.0,5.610000133514404
2019-05-29,5.860000133514404,5.559999942779541,5.630000114440918,5.840000152587891,3469452.0,5.840000152587891
2019-05-30,5.829999923706055,5.619999885559082,5.829999923706055,5.739999771118164,2583180.0,5.739999771118164
2019-05-31,5.75,5.619999885559082,5.75,5.650000095367432,1558500.0,5.650000095367432
2019-06-03,5.699999809265137,5.510000228881836,5.610000133514404,5.599999904632568,1853587.0,5.599999904632568
2019-06-04,5.599999904632568,5.360000133514404,5.550000190734863,5.420000076293945,1930081.0,5.420000076293945
2019-06-05,5.53000020980835,5.349999904632568,5.53000020980835,5.360000133514404,2111801.0,5.360000133514404
2019-06-06,5.409999847412109,5.210000038146973,5.349999904632568,5.25,1792500.0,5.25
2019-06-10,5.269999980926514,5.059999942779541,5.25,5.130000114440918,2587160.0,5.130000114440918
2019-06-11,5.440000057220459,5.090000152587891,5.119999885559082,5.409999847412109,2536314.0,5.409999847412109
2019-06-12,5.429999828338623,5.289999961853027,5.349999904632568,5.360000133514404,1937554.0,5.360000133514404
2019-06-13,5.389999866485596,5.289999961853027,5.369999885559082,5.389999866485596,1437004.0,5.389999866485596
2019-06-14,5.420000076293945,5.179999828338623,5.389999866485596,5.21999979019165,2173200.0,5.21999979019165
2019-06-17,5.289999961853027,5.110000133514404,5.159999847412109,5.190000057220459,1553565.0,5.190000057220459
2019-06-18,5.230000019073486,5.110000133514404,5.199999809265137,5.130000114440918,1718543.0,5.130000114440918
2019-06-19,5.329999923706055,5.190000057220459,5.199999809265137,5.260000228881836,2061400.0,5.260000228881836
2019-06-20,5.320000171661377,5.190000057220459,5.28000020980835,5.269999980926514,2897465.0,5.269999980926514
2019-06-21,5.420000076293945,5.309999942779541,5.329999923706055,5.360000133514404,2604252.0,5.360000133514404
2019-06-24,5.539999961853027,5.320000171661377,5.380000114440918,5.519999980926514,3418523.0,5.519999980926514
2019-06-25,5.550000190734863,5.400000095367432,5.5,5.429999828338623,2268800.0,5.429999828338623
2019-06-26,5.519999980926514,5.400000095367432,5.400000095367432,5.460000038146973,1467205.0,5.460000038146973
2019-06-27,5.519999980926514,5.420000076293945,5.460000038146973,5.460000038146973,1827792.0,5.460000038146973
2019-06-28,5.460000038146973,5.21999979019165,5.440000057220459,5.389999866485596,2330100.0,5.389999866485596
2019-07-01,5.570000171661377,5.429999828338623,5.449999809265137,5.480000019073486,2754925.0,5.480000019073486
2019-07-02,5.550000190734863,5.449999809265137,5.449999809265137,5.510000228881836,1720384.0,5.510000228881836
2019-07-03,5.550000190734863,5.440000057220459,5.510000228881836,5.489999771118164,1735800.0,5.489999771118164
2019-07-04,5.519999980926514,5.349999904632568,5.440000057220459,5.420000076293945,1834863.0,5.420000076293945
2019-07-05,5.449999809265137,5.320000171661377,5.389999866485596,5.360000133514404,1685705.0,5.360000133514404
2019-07-08,5.389999866485596,5.070000171661377,5.389999866485596,5.159999847412109,2958762.0,5.159999847412109
2019-07-09,5.199999809265137,4.96999979019165,5.179999828338623,5.070000171661377,2584503.0,5.070000171661377
2019-07-10,5.130000114440918,4.929999828338623,5.079999923706055,4.96999979019165,2234900.0,4.96999979019165
2019-07-11,5.070000171661377,4.929999828338623,4.989999771118164,5.03000020980835,2496202.0,5.03000020980835
2019-07-12,5.099999904632568,5.010000228881836,5.03000020980835,5.079999923706055,1666130.0,5.079999923706055
2019-07-15,5.199999809265137,4.949999809265137,5.059999942779541,5.139999866485596,2337600.0,5.139999866485596
2019-07-16,5.239999771118164,5.090000152587891,5.130000114440918,5.150000095367432,1462403.0,5.150000095367432
2019-07-17,5.170000076293945,5.03000020980835,5.130000114440918,5.050000190734863,1631300.0,5.050000190734863
2019-07-18,5.130000114440918,4.949999809265137,5.090000152587891,5.110000133514404,2420903.0,5.110000133514404
2019-07-19,5.130000114440918,4.980000019073486,5.059999942779541,5.010000228881836,2354564.0,5.010000228881836
2019-07-22,5.010000228881836,4.679999828338623,5.010000228881836,4.690000057220459,3760655.0,4.690000057220459
2019-07-23,4.829999923706055,4.690000057220459,4.690000057220459,4.739999771118164,1654401.0,4.739999771118164
2019-07-24,4.909999847412109,4.760000228881836,4.760000228881836,4.900000095367432,2107354.0,4.900000095367432
2019-07-25,4.960000038146973,4.860000133514404,4.900000095367432,4.929999828338623,2708500.0,4.929999828338623
2019-07-26,5.03000020980835,4.889999866485596,4.900000095367432,4.989999771118164,2199900.0,4.989999771118164
2019-07-29,5.050000190734863,4.929999828338623,4.989999771118164,5.010000228881836,1008205.0,5.010000228881836
2019-07-30,5.119999885559082,4.980000019073486,5.010000228881836,5.099999904632568,1646005.0,5.099999904632568
2019-07-31,5.110000133514404,4.960000038146973,5.099999904632568,5.099999904632568,2349869.0,5.099999904632568
2019-08-01,5.110000133514404,4.800000190734863,5.099999904632568,4.940000057220459,2628996.0,4.940000057220459
2019-08-02,4.989999771118164,4.78000020980835,4.809999942779541,4.889999866485596,1644560.0,4.889999866485596
2019-08-05,5.03000020980835,4.75,4.869999885559082,4.869999885559082,1581053.0,4.869999885559082
2019-08-06,4.849999904632568,4.570000171661377,4.829999923706055,4.659999847412109,2347713.0,4.659999847412109
2019-08-07,4.820000171661377,4.579999923706055,4.679999828338623,4.630000114440918,1444600.0,4.630000114440918
2019-08-08,4.699999809265137,4.570000171661377,4.659999847412109,4.579999923706055,1827252.0,4.579999923706055
2019-08-09,4.679999828338623,4.449999809265137,4.590000152587891,4.510000228881836,1606530.0,4.510000228881836
2019-08-12,4.699999809265137,4.460000038146973,4.550000190734863,4.670000076293945,1988136.0,4.670000076293945
2019-08-13,4.679999828338623,4.46999979019165,4.610000133514404,4.659999847412109,1464000.0,4.659999847412109
2019-08-14,4.730000019073486,4.510000228881836,4.679999828338623,4.579999923706055,2035900.0,4.579999923706055
2019-08-15,4.590000152587891,4.409999847412109,4.5,4.579999923706055,1740601.0,4.579999923706055
2019-08-16,4.639999866485596,4.550000190734863,4.550000190734863,4.590000152587891,1342500.0,4.590000152587891
2019-08-19,4.690000057220459,4.579999923706055,4.590000152587891,4.679999828338623,2610668.0,4.679999828338623
2019-08-20,4.71999979019165,4.650000095367432,4.699999809265137,4.679999828338623,1508982.0,4.679999828338623
2019-08-21,4.710000038146973,4.610000133514404,4.679999828338623,4.659999847412109,1702405.0,4.659999847412109
2019-08-22,4.710000038146973,4.619999885559082,4.650000095367432,4.679999828338623,1568500.0,4.679999828338623
2019-08-23,4.699999809265137,4.579999923706055,4.659999847412109,4.619999885559082,2026200.0,4.619999885559082
2019-08-26,4.590000152587891,4.489999771118164,4.519999980926514,4.539999961853027,2058994.0,4.539999961853027
2019-08-27,4.679999828338623,4.550000190734863,4.550000190734863,4.650000095367432,2557600.0,4.650000095367432
2019-08-28,4.75,4.630000114440918,4.630000114440918,4.699999809265137,2657399.0,4.699999809265137
2019-08-29,4.71999979019165,4.590000152587891,4.699999809265137,4.619999885559082,2390700.0,4.619999885559082
2019-08-30,4.710000038146973,4.46999979019165,4.650000095367432,4.519999980926514,3082734.0,4.519999980926514
2019-09-02,4.710000038146973,4.489999771118164,4.519999980926514,4.650000095367432,2885934.0,4.650000095367432
2019-09-03,4.860000133514404,4.650000095367432,4.659999847412109,4.800000190734863,4983800.0,4.800000190734863
2019-09-04,4.849999904632568,4.739999771118164,4.800000190734863,4.809999942779541,2579501.0,4.809999942779541
2019-09-05,4.909999847412109,4.789999961853027,4.789999961853027,4.820000171661377,2840844.0,4.820000171661377
2019-09-06,4.920000076293945,4.800000190734863,4.840000152587891,4.840000152587891,1968400.0,4.840000152587891
2019-09-09,5.050000190734863,4.849999904632568,4.960000038146973,5.010000228881836,5067806.0,5.010000228881836
2019-09-10,5.03000020980835,4.929999828338623,5.010000228881836,4.949999809265137,2539496.0,4.949999809265137
2019-09-11,5.059999942779541,4.889999866485596,5.0,4.920000076293945,2977643.0,4.920000076293945
2019-09-12,4.940000057220459,4.860000133514404,4.920000076293945,4.900000095367432,1708795.0,4.900000095367432
2019-09-16,5.019999980926514,4.889999866485596,4.900000095367432,5.010000228881836,2634505.0,5.010000228881836
2019-09-17,5.039999961853027,4.800000190734863,4.869999885559082,4.800000190734863,3284600.0,4.800000190734863
2019-09-18,4.949999809265137,4.800000190734863,4.800000190734863,4.900000095367432,1901067.0,4.900000095367432
2019-09-19,4.920000076293945,4.800000190734863,4.880000114440918,4.860000133514404,2090705.0,4.860000133514404
2019-09-20,4.940000057220459,4.840000152587891,4.869999885559082,4.869999885559082,1708200.0,4.869999885559082
2019-09-23,4.869999885559082,4.710000038146973,4.869999885559082,4.760000228881836,2440200.0,4.760000228881836
2019-09-24,4.880000114440918,4.699999809265137,4.730000019073486,4.829999923706055,2833210.0,4.829999923706055
2019-09-25,4.809999942779541,4.679999828338623,4.800000190734863,4.690000057220459,2418200.0,4.690000057220459
2019-09-26,4.739999771118164,4.46999979019165,4.690000057220459,4.5,3462882.0,4.5
2019-09-27,4.690000057220459,4.5,4.519999980926514,4.639999866485596,2937698.0,4.639999866485596
2019-09-30,4.639999866485596,4.429999828338623,4.590000152587891,4.519999980926514,2575500.0,4.519999980926514
2019-10-08,4.630000114440918,4.5,4.5,4.539999961853027,1483298.0,4.539999961853027
2019-10-09,4.619999885559082,4.480000019073486,4.579999923706055,4.619999885559082,1233300.0,4.619999885559082
2019-10-10,4.659999847412109,4.610000133514404,4.619999885559082,4.659999847412109,1472618.0,4.659999847412109
2019-10-11,4.659999847412109,4.599999904632568,4.659999847412109,4.639999866485596,1631712.0,4.639999866485596
2019-10-14,4.730000019073486,4.619999885559082,4.650000095367432,4.659999847412109,2032613.0,4.659999847412109
2019-10-15,4.670000076293945,4.599999904632568,4.659999847412109,4.610000133514404,1898824.0,4.610000133514404
2019-10-16,4.670000076293945,4.579999923706055,4.610000133514404,4.599999904632568,2203981.0,4.599999904632568
2019-10-17,4.610000133514404,4.5,4.590000152587891,4.519999980926514,1780201.0,4.519999980926514
2019-10-18,4.559999942779541,4.389999866485596,4.519999980926514,4.429999828338623,3323488.0,4.429999828338623
2019-10-21,4.5,4.349999904632568,4.460000038146973,4.380000114440918,2466296.0,4.380000114440918
2019-10-22,4.53000020980835,4.380000114440918,4.380000114440918,4.510000228881836,2754696.0,4.510000228881836
2019-10-23,4.519999980926514,4.420000076293945,4.489999771118164,4.440000057220459,1650900.0,4.440000057220459
2019-10-24,4.539999961853027,4.440000057220459,4.460000038146973,4.489999771118164,1851683.0,4.489999771118164
2019-10-25,4.539999961853027,4.440000057220459,4.460000038146973,4.519999980926514,1806815.0,4.519999980926514
2019-10-28,4.590000152587891,4.480000019073486,4.53000020980835,4.550000190734863,1727900.0,4.550000190734863
2019-10-29,4.579999923706055,4.409999847412109,4.570000171661377,4.420000076293945,2214200.0,4.420000076293945
2019-10-30,4.440000057220459,4.25,4.440000057220459,4.349999904632568,2766000.0,4.349999904632568
2019-10-31,4.329999923706055,4.210000038146973,4.309999942779541,4.230000019073486,1779680.0,4.230000019073486
2019-11-01,4.340000152587891,4.210000038146973,4.210000038146973,4.309999942779541,1795883.0,4.309999942779541
2019-11-04,4.349999904632568,4.269999980926514,4.300000190734863,4.289999961853027,1782300.0,4.289999961853027
2019-11-05,4.320000171661377,4.199999809265137,4.289999961853027,4.21999979019165,1924400.0,4.21999979019165
2019-11-06,4.25,4.079999923706055,4.230000019073486,4.139999866485596,2809900.0,4.139999866485596
2019-11-07,4.170000076293945,4.059999942779541,4.110000133514404,4.110000133514404,3386800.0,4.110000133514404
2019-11-08,4.139999866485596,4.070000171661377,4.119999885559082,4.079999923706055,2152512.0,4.079999923706055
2019-11-11,4.090000152587891,3.819999933242798,4.070000171661377,3.9000000953674316,4843123.0,3.9000000953674316
2019-11-12,3.990000009536743,3.8499999046325684,3.890000104904175,3.9800000190734863,3256046.0,3.9800000190734863
2019-11-13,4.050000190734863,3.940000057220459,3.9800000190734863,4.039999961853027,2434452.0,4.039999961853027
2019-11-14,4.079999923706055,3.9800000190734863,3.9800000190734863,4.019999980926514,1904117.0,4.019999980926514
2019-11-15,4.03000020980835,3.880000114440918,4.019999980926514,3.9000000953674316,2383050.0,3.9000000953674316
2019-11-18,4.179999828338623,3.9000000953674316,3.9000000953674316,4.130000114440918,5214199.0,4.130000114440918
2019-11-19,4.21999979019165,4.090000152587891,4.119999885559082,4.210000038146973,3458743.0,4.210000038146973
2019-11-20,4.25,4.139999866485596,4.179999828338623,4.170000076293945,2766400.0,4.170000076293945
2019-11-21,4.289999961853027,4.130000114440918,4.170000076293945,4.210000038146973,3114621.0,4.210000038146973
2019-11-22,4.28000020980835,4.159999847412109,4.179999828338623,4.170000076293945,2366333.0,4.170000076293945
2019-11-25,4.210000038146973,4.139999866485596,4.190000057220459,4.170000076293945,1726003.0,4.170000076293945
2019-11-26,4.289999961853027,4.119999885559082,4.159999847412109,4.159999847412109,1804200.0,4.159999847412109
2019-11-27,4.300000190734863,4.130000114440918,4.139999866485596,4.25,2694784.0,4.25
2019-11-28,4.679999828338623,4.210000038146973,4.230000019073486,4.679999828338623,8834879.0,4.679999828338623
2019-11-29,5.019999980926514,4.699999809265137,4.849999904632568,4.78000020980835,17501540.0,4.78000020980835
2019-12-02,5.0,4.599999904632568,4.699999809265137,4.889999866485596,10708939.0,4.889999866485596
2019-12-03,5.099999904632568,4.699999809265137,4.699999809265137,4.909999847412109,9583917.0,4.909999847412109
2019-12-04,5.389999866485596,4.849999904632568,4.860000133514404,5.210000038146973,10058982.0,5.210000038146973
2019-12-05,5.349999904632568,5.099999904632568,5.25,5.28000020980835,7431851.0,5.28000020980835
2019-12-06,5.309999942779541,5.179999828338623,5.300000190734863,5.309999942779541,5889195.0,5.309999942779541
2019-12-09,5.309999942779541,5.139999866485596,5.260000228881836,5.190000057220459,3835400.0,5.190000057220459
2019-12-10,5.25,5.110000133514404,5.190000057220459,5.190000057220459,3012061.0,5.190000057220459
2019-12-11,5.650000095367432,5.170000076293945,5.260000228881836,5.170000076293945,6984646.0,5.170000076293945
2019-12-12,5.349999904632568,5.079999923706055,5.349999904632568,5.150000095367432,3940400.0,5.150000095367432
2019-12-13,5.28000020980835,5.079999923706055,5.28000020980835,5.150000095367432,3362100.0,5.150000095367432
2019-12-16,5.230000019073486,5.070000171661377,5.190000057220459,5.159999847412109,3055622.0,5.159999847412109
2019-12-17,5.369999885559082,5.110000133514404,5.159999847412109,5.300000190734863,3813560.0,5.300000190734863
2019-12-18,5.300000190734863,5.110000133514404,5.300000190734863,5.119999885559082,3635833.0,5.119999885559082
2019-12-19,5.429999828338623,5.099999904632568,5.119999885559082,5.369999885559082,6134977.0,5.369999885559082
2019-12-20,5.340000152587891,5.179999828338623,5.320000171661377,5.199999809265137,3917840.0,5.199999809265137
2019-12-23,5.179999828338623,5.03000020980835,5.179999828338623,5.090000152587891,2470200.0,5.090000152587891
2019-12-24,5.179999828338623,5.090000152587891,5.090000152587891,5.150000095367432,1219300.0,5.150000095367432
2019-12-25,5.170000076293945,4.989999771118164,5.110000133514404,5.019999980926514,2862563.0,5.019999980926514
2019-12-26,5.150000095367432,4.949999809265137,5.010000228881836,5.0,2534003.0,5.0
2019-12-27,5.079999923706055,4.960000038146973,5.0,4.960000038146973,1396100.0,4.960000038146973
2019-12-30,5.03000020980835,4.829999923706055,4.96999979019165,5.010000228881836,1691083.0,5.010000228881836
2019-12-31,5.050000190734863,4.960000038146973,4.980000019073486,5.039999961853027,1503500.0,5.039999961853027
2020-01-02,5.119999885559082,5.010000228881836,5.039999961853027,5.050000190734863,1933327.0,5.050000190734863
2020-01-03,5.099999904632568,5.010000228881836,5.079999923706055,5.039999961853027,2040602.0,5.039999961853027
2020-01-06,5.110000133514404,5.0,5.070000171661377,5.079999923706055,1890097.0,5.079999923706055
2020-01-07,5.119999885559082,5.0,5.079999923706055,5.019999980926514,3188401.0,5.019999980926514
2020-01-08,4.889999866485596,4.889999866485596,4.889999866485596,4.889999866485596,3588401.0,4.889999866485596
2020-01-09,4.960000038146973,4.860000133514404,4.869999885559082,4.949999809265137,2828300.0,4.949999809265137
2020-01-10,4.980000019073486,4.849999904632568,4.960000038146973,4.849999904632568,1839400.0,4.849999904632568
2020-01-13,4.860000133514404,4.860000133514404,4.860000133514404,4.860000133514404,2800100.0,4.860000133514404
2020-01-14,4.809999942779541,4.809999942779541,4.809999942779541,4.809999942779541,2531200.0,4.809999942779541
2020-01-15,4.900000095367432,4.71999979019165,4.820000171661377,4.760000228881836,1886273.0,4.760000228881836
2020-01-16,4.800000190734863,4.71999979019165,4.760000228881836,4.730000019073486,1786497.0,4.730000019073486
2020-01-17,4.769999980926514,4.639999866485596,4.730000019073486,4.650000095367432,2349660.0,4.650000095367432
2020-01-20,4.75,4.619999885559082,4.690000057220459,4.650000095367432,2164300.0,4.650000095367432
2020-01-21,4.75,4.559999942779541,4.610000133514404,4.579999923706055,2137912.0,4.579999923706055
2020-01-22,4.630000114440918,4.429999828338623,4.610000133514404,4.599999904632568,3047524.0,4.599999904632568
2020-01-23,4.630000114440918,4.329999923706055,4.539999961853027,4.329999923706055,3172272.0,4.329999923706055
2020-02-03,3.9000000953674316,3.9000000953674316,3.9000000953674316,3.9000000953674316,454100.0,3.9000000953674316
2020-02-04,3.799999952316284,3.509999990463257,3.509999990463257,3.7300000190734863,6267161.0,3.7300000190734863
2020-02-05,4.039999961853027,3.7300000190734863,3.7300000190734863,3.9000000953674316,3706834.0,3.9000000953674316
2020-02-06,4.059999942779541,3.9100000858306885,3.9100000858306885,4.03000020980835,2459522.0,4.03000020980835
2020-02-07,4.429999828338623,4.010000228881836,4.090000152587891,4.139999866485596,6233534.0,4.139999866485596
2020-02-10,4.329999923706055,4.150000095367432,4.329999923706055,4.28000020980835,4572201.0,4.28000020980835
2020-02-11,4.590000152587891,4.199999809265137,4.230000019073486,4.519999980926514,5055544.0,4.519999980926514
2020-02-12,4.409999847412109,4.179999828338623,4.400000095367432,4.300000190734863,7702715.0,4.300000190734863
2020-02-13,4.300000190734863,4.090000152587891,4.25,4.110000133514404,5024880.0,4.110000133514404
2020-02-14,4.21999979019165,4.050000190734863,4.110000133514404,4.119999885559082,2659215.0,4.119999885559082
2020-02-17,4.230000019073486,4.099999904632568,4.119999885559082,4.21999979019165,3246501.0,4.21999979019165
2020-02-18,4.320000171661377,4.230000019073486,4.269999980926514,4.309999942779541,3977300.0,4.309999942779541
2020-02-19,4.349999904632568,4.179999828338623,4.28000020980835,4.199999809265137,3667406.0,4.199999809265137
2020-02-20,4.320000171661377,4.190000057220459,4.190000057220459,4.269999980926514,3985036.0,4.269999980926514
2020-02-21,4.349999904632568,4.269999980926514,4.289999961853027,4.329999923706055,3433787.0,4.329999923706055
2020-02-24,4.349999904632568,4.230000019073486,4.300000190734863,4.269999980926514,4940604.0,4.269999980926514
2020-02-25,4.25,4.039999961853027,4.179999828338623,4.21999979019165,5438442.0,4.21999979019165
2020-02-26,4.360000133514404,4.179999828338623,4.21999979019165,4.210000038146973,4979918.0,4.210000038146973
2020-02-27,4.28000020980835,4.159999847412109,4.210000038146973,4.199999809265137,3005964.0,4.199999809265137
2020-02-28,4.150000095367432,3.880000114440918,4.110000133514404,4.0,6966503.0,4.0
2020-03-02,4.179999828338623,4.010000228881836,4.050000190734863,4.119999885559082,4205853.0,4.119999885559082
2020-03-03,4.21999979019165,4.090000152587891,4.150000095367432,4.139999866485596,3060001.0,4.139999866485596
2020-03-04,4.260000228881836,4.119999885559082,4.130000114440918,4.260000228881836,3539865.0,4.260000228881836
2020-03-05,4.380000114440918,4.260000228881836,4.289999961853027,4.360000133514404,4676288.0,4.360000133514404
2020-03-06,4.800000190734863,4.28000020980835,4.349999904632568,4.800000190734863,4639042.0,4.800000190734863
2020-03-09,5.199999809265137,4.78000020980835,5.199999809265137,4.800000190734863,25528490.0,4.800000190734863
2020-03-10,4.710000038146973,4.320000171661377,4.420000076293945,4.570000171661377,16888489.0,4.570000171661377
2020-03-11,4.679999828338623,4.480000019073486,4.53000020980835,4.510000228881836,9176377.0,4.510000228881836
2020-03-12,4.510000228881836,4.320000171661377,4.369999885559082,4.380000114440918,5195515.0,4.380000114440918
2020-03-13,4.300000190734863,4.050000190734863,4.099999904632568,4.230000019073486,5977292.0,4.230000019073486
2020-03-16,4.340000152587891,4.050000190734863,4.269999980926514,4.090000152587891,5075868.0,4.090000152587891
2020-03-17,4.150000095367432,3.930000066757202,4.110000133514404,4.139999866485596,4701168.0,4.139999866485596
2020-03-18,4.239999771118164,4.0,4.159999847412109,4.010000228881836,4161108.0,4.010000228881836
2020-03-19,4.130000114440918,3.950000047683716,3.950000047683716,4.079999923706055,2917477.0,4.079999923706055
2020-03-20,4.139999866485596,4.03000020980835,4.099999904632568,4.139999866485596,2457247.0,4.139999866485596
2020-03-23,4.079999923706055,3.990000009536743,4.059999942779541,4.03000020980835,2251016.0,4.03000020980835
2020-03-24,4.139999866485596,3.9700000286102295,4.059999942779541,4.079999923706055,2657800.0,4.079999923706055
2020-03-25,4.150000095367432,4.090000152587891,4.119999885559082,4.139999866485596,2895487.0,4.139999866485596
2020-03-26,4.130000114440918,4.03000020980835,4.130000114440918,4.050000190734863,2799900.0,4.050000190734863
2020-03-27,4.139999866485596,4.070000171661377,4.079999923706055,4.099999904632568,3104187.0,4.099999904632568
2020-03-30,4.099999904632568,3.9700000286102295,4.099999904632568,4.0,2247300.0,4.0
2020-03-31,4.079999923706055,3.9800000190734863,4.050000190734863,4.0,1671224.0,4.0
2020-04-01,4.090000152587891,3.9800000190734863,4.010000228881836,4.019999980926514,2823500.0,4.019999980926514
2020-04-02,4.059999942779541,3.9600000381469727,4.0,4.059999942779541,2563245.0,4.059999942779541
2020-04-03,4.199999809265137,4.050000190734863,4.079999923706055,4.159999847412109,4338411.0,4.159999847412109
2020-04-07,4.239999771118164,4.079999923706055,4.179999828338623,4.230000019073486,4238500.0,4.230000019073486
2020-04-08,4.449999809265137,4.159999847412109,4.199999809265137,4.389999866485596,6160038.0,4.389999866485596
2020-04-09,4.400000095367432,4.320000171661377,4.389999866485596,4.369999885559082,3462425.0,4.369999885559082
2020-04-10,4.380000114440918,4.239999771118164,4.380000114440918,4.269999980926514,3248012.0,4.269999980926514
2020-04-13,4.269999980926514,4.159999847412109,4.269999980926514,4.170000076293945,2193512.0,4.170000076293945
2020-04-14,4.230000019073486,4.159999847412109,4.179999828338623,4.190000057220459,2561312.0,4.190000057220459
2020-04-15,4.210000038146973,4.090000152587891,4.190000057220459,4.110000133514404,2388000.0,4.110000133514404
2020-04-16,4.150000095367432,4.070000171661377,4.079999923706055,4.150000095367432,1810800.0,4.150000095367432
2020-04-17,4.179999828338623,4.099999904632568,4.150000095367432,4.110000133514404,1411000.0,4.110000133514404
2020-04-20,4.119999885559082,4.070000171661377,4.119999885559082,4.090000152587891,1490201.0,4.090000152587891
2020-04-21,4.099999904632568,4.010000228881836,4.090000152587891,4.059999942779541,1946900.0,4.059999942779541
2020-04-22,4.099999904632568,4.019999980926514,4.059999942779541,4.090000152587891,2095080.0,4.090000152587891
2020-04-23,4.110000133514404,4.039999961853027,4.090000152587891,4.079999923706055,1842200.0,4.079999923706055
2020-04-24,4.090000152587891,3.9700000286102295,4.079999923706055,3.990000009536743,1751500.0,3.990000009536743
2020-04-27,4.039999961853027,3.950000047683716,4.039999961853027,3.990000009536743,940794.0,3.990000009536743
2020-04-28,4.0,3.680000066757202,3.990000009536743,3.8499999046325684,2111001.0,3.8499999046325684
2020-04-29,3.930000066757202,3.809999942779541,3.8399999141693115,3.8299999237060547,1280600.0,3.8299999237060547
2020-04-30,3.950000047683716,3.8399999141693115,3.8399999141693115,3.940000057220459,1566100.0,3.940000057220459
2020-05-06,3.9800000190734863,3.8299999237060547,3.869999885559082,3.9800000190734863,1362678.0,3.9800000190734863
2020-05-07,4.070000171661377,3.990000009536743,3.990000009536743,4.019999980926514,1809278.0,4.019999980926514
2020-05-08,4.070000171661377,3.9600000381469727,4.03000020980835,4.03000020980835,1698078.0,4.03000020980835
2020-05-11,4.110000133514404,3.990000009536743,4.059999942779541,4.03000020980835,1550200.0,4.03000020980835
2020-05-12,4.059999942779541,3.9600000381469727,4.03000020980835,4.010000228881836,1426000.0,4.010000228881836
2020-05-13,4.03000020980835,3.9600000381469727,4.010000228881836,4.010000228881836,1247468.0,4.010000228881836
2020-05-14,4.010000228881836,3.9200000762939453,4.010000228881836,3.950000047683716,1320200.0,3.950000047683716
2020-05-15,3.990000009536743,3.930000066757202,3.950000047683716,3.950000047683716,1075863.0,3.950000047683716
2020-05-18,3.9700000286102295,3.9100000858306885,3.9700000286102295,3.930000066757202,1280551.0,3.930000066757202
2020-05-19,3.9800000190734863,3.940000057220459,3.940000057220459,3.9800000190734863,1053400.0,3.9800000190734863
2020-05-20,3.9800000190734863,3.9200000762939453,3.9700000286102295,3.9200000762939453,971700.0,3.9200000762939453
2020-05-21,3.950000047683716,3.9000000953674316,3.940000057220459,3.930000066757202,1457967.0,3.930000066757202
2020-05-22,3.9200000762939453,3.799999952316284,3.9200000762939453,3.8499999046325684,1732182.0,3.8499999046325684
2020-05-25,3.890000104904175,3.809999942779541,3.890000104904175,3.8499999046325684,813501.0,3.8499999046325684
2020-05-26,3.990000009536743,3.859999895095825,3.859999895095825,3.9700000286102295,2001872.0,3.9700000286102295
2020-05-27,4.0,3.9100000858306885,3.9700000286102295,3.930000066757202,1571000.0,3.930000066757202
2020-05-28,3.9700000286102295,3.859999895095825,3.940000057220459,3.890000104904175,1490633.0,3.890000104904175
2020-05-29,3.940000057220459,3.869999885559082,3.890000104904175,3.9100000858306885,1535010.0,3.9100000858306885
2020-06-01,4.03000020980835,3.9000000953674316,3.9000000953674316,4.0,2700385.0,4.0
2020-06-02,4.079999923706055,4.0,4.019999980926514,4.079999923706055,2511552.0,4.079999923706055
2020-06-03,4.349999904632568,4.079999923706055,4.079999923706055,4.289999961853027,6283325.0,4.289999961853027
2020-06-04,4.579999923706055,4.139999866485596,4.5,4.170000076293945,10196693.0,4.170000076293945
2020-06-05,4.159999847412109,4.059999942779541,4.059999942779541,4.119999885559082,4930157.0,4.119999885559082
2020-06-08,4.159999847412109,4.090000152587891,4.090000152587891,4.119999885559082,2585422.0,4.119999885559082
2020-06-09,4.139999866485596,4.090000152587891,4.119999885559082,4.090000152587891,2934401.0,4.090000152587891
2020-06-10,4.150000095367432,4.059999942779541,4.090000152587891,4.130000114440918,2200189.0,4.130000114440918
2020-06-11,4.190000057220459,4.110000133514404,4.130000114440918,4.150000095367432,2328900.0,4.150000095367432
2020-06-12,4.300000190734863,4.119999885559082,4.139999866485596,4.239999771118164,5383141.0,4.239999771118164
2020-06-15,4.449999809265137,4.230000019073486,4.239999771118164,4.429999828338623,6075602.0,4.429999828338623
2020-06-16,4.449999809265137,4.300000190734863,4.420000076293945,4.380000114440918,5365845.0,4.380000114440918
2020-06-17,4.5,4.360000133514404,4.360000133514404,4.460000038146973,4391659.0,4.460000038146973
2020-06-18,4.46999979019165,4.409999847412109,4.46999979019165,4.449999809265137,1893200.0,4.449999809265137
2020-06-19,4.429999828338623,4.329999923706055,4.420000076293945,4.400000095367432,3054634.0,4.400000095367432
2020-06-22,4.449999809265137,4.380000114440918,4.389999866485596,4.449999809265137,2513900.0,4.449999809265137
2020-06-23,4.480000019073486,4.429999828338623,4.460000038146973,4.480000019073486,3907083.0,4.480000019073486
2020-06-24,4.730000019073486,4.440000057220459,4.510000228881836,4.650000095367432,6887606.0,4.650000095367432
2020-06-29,4.949999809265137,4.590000152587891,4.639999866485596,4.949999809265137,11820166.0,4.949999809265137
2020-06-30,5.190000057220459,4.559999942779541,4.940000057220459,4.659999847412109,33394310.0,4.659999847412109
2020-07-01,4.300000190734863,4.190000057220459,4.239999771118164,4.190000057220459,14765810.0,4.190000057220459
2020-07-02,4.150000095367432,3.9100000858306885,4.03000020980835,4.119999885559082,13581821.0,4.119999885559082
2020-07-03,4.130000114440918,4.050000190734863,4.099999904632568,4.090000152587891,6330010.0,4.090000152587891
2020-07-06,4.230000019073486,4.090000152587891,4.130000114440918,4.21999979019165,9106475.0,4.21999979019165
2020-07-07,4.309999942779541,4.210000038146973,4.230000019073486,4.269999980926514,7368060.0,4.269999980926514
2020-07-08,4.429999828338623,4.190000057220459,4.269999980926514,4.420000076293945,9493111.0,4.420000076293945
2020-07-09,4.519999980926514,4.369999885559082,4.400000095367432,4.489999771118164,8461699.0,4.489999771118164
2020-07-10,4.559999942779541,4.409999847412109,4.46999979019165,4.46999979019165,5699210.0,4.46999979019165
2020-07-13,4.619999885559082,4.440000057220459,4.460000038146973,4.590000152587891,9140811.0,4.590000152587891
2020-07-14,4.619999885559082,4.389999866485596,4.590000152587891,4.46999979019165,7245611.0,4.46999979019165
2020-07-15,4.53000020980835,4.360000133514404,4.5,4.389999866485596,5784200.0,4.389999866485596
2020-07-16,4.460000038146973,4.199999809265137,4.389999866485596,4.21999979019165,6275533.0,4.21999979019165
2020-07-17,4.340000152587891,4.199999809265137,4.21999979019165,4.340000152587891,4463225.0,4.340000152587891
2020-07-20,4.53000020980835,4.340000152587891,4.380000114440918,4.510000228881836,5305900.0,4.510000228881836
2020-07-21,4.639999866485596,4.460000038146973,4.5,4.570000171661377,6316168.0,4.570000171661377
2020-07-22,4.849999904632568,4.53000020980835,4.570000171661377,4.760000228881836,12826058.0,4.760000228881836
2020-07-23,4.829999923706055,4.659999847412109,4.75,4.739999771118164,9187436.0,4.739999771118164
2020-07-24,4.730000019073486,4.369999885559082,4.71999979019165,4.380000114440918,7142100.0,4.380000114440918
2020-07-27,4.5,4.329999923706055,4.389999866485596,4.420000076293945,4150425.0,4.420000076293945
2020-07-28,4.550000190734863,4.420000076293945,4.429999828338623,4.5,4500710.0,4.5
2020-07-29,4.599999904632568,4.429999828338623,4.480000019073486,4.570000171661377,4409910.0,4.570000171661377
2020-07-30,4.71999979019165,4.519999980926514,4.579999923706055,4.590000152587891,3565000.0,4.590000152587891
2020-07-31,4.710000038146973,4.559999942779541,4.590000152587891,4.679999828338623,7180800.0,4.679999828338623
2020-08-03,4.809999942779541,4.690000057220459,4.690000057220459,4.75,5864458.0,4.75
2020-08-04,4.75,4.610000133514404,4.71999979019165,4.619999885559082,4542700.0,4.619999885559082
2020-08-05,4.739999771118164,4.579999923706055,4.610000133514404,4.71999979019165,4379901.0,4.71999979019165
2020-08-06,4.730000019073486,4.570000171661377,4.699999809265137,4.659999847412109,4845401.0,4.659999847412109
2020-08-07,4.800000190734863,4.570000171661377,4.690000057220459,4.639999866485596,5695087.0,4.639999866485596
2020-08-10,4.78000020980835,4.559999942779541,4.619999885559082,4.659999847412109,4809800.0,4.659999847412109
2020-08-11,4.670000076293945,4.5,4.650000095367432,4.53000020980835,3869167.0,4.53000020980835
2020-08-12,4.519999980926514,4.369999885559082,4.519999980926514,4.519999980926514,4006601.0,4.519999980926514
2020-08-13,4.630000114440918,4.480000019073486,4.510000228881836,4.550000190734863,3875700.0,4.550000190734863
2020-08-14,4.610000133514404,4.420000076293945,4.550000190734863,4.590000152587891,2755500.0,4.590000152587891
2020-08-17,4.71999979019165,4.550000190734863,4.590000152587891,4.650000095367432,5314088.0,4.650000095367432
2020-08-18,4.699999809265137,4.610000133514404,4.650000095367432,4.679999828338623,4117463.0,4.679999828338623
2020-08-19,4.679999828338623,4.53000020980835,4.679999828338623,4.570000171661377,4829900.0,4.570000171661377
2020-08-20,4.599999904632568,4.489999771118164,4.550000190734863,4.519999980926514,2886201.0,4.519999980926514
2020-08-21,4.670000076293945,4.53000020980835,4.550000190734863,4.570000171661377,4493796.0,4.570000171661377
2020-08-24,4.630000114440918,4.440000057220459,4.590000152587891,4.5,5548400.0,4.5
2020-08-25,4.519999980926514,4.449999809265137,4.519999980926514,4.489999771118164,3277400.0,4.489999771118164
2020-08-26,4.510000228881836,4.360000133514404,4.480000019073486,4.389999866485596,3357300.0,4.389999866485596
2020-08-27,4.579999923706055,4.360000133514404,4.389999866485596,4.550000190734863,4943981.0,4.550000190734863
2020-08-28,4.590000152587891,4.46999979019165,4.5,4.550000190734863,4198896.0,4.550000190734863
2020-08-31,4.650000095367432,4.539999961853027,4.579999923706055,4.550000190734863,3947000.0,4.550000190734863
2020-09-01,4.670000076293945,4.550000190734863,4.570000171661377,4.670000076293945,4084652.0,4.670000076293945
2020-09-02,4.71999979019165,4.579999923706055,4.659999847412109,4.670000076293945,3970600.0,4.670000076293945
2020-09-03,4.769999980926514,4.619999885559082,4.659999847412109,4.730000019073486,6056361.0,4.730000019073486
2020-09-04,4.880000114440918,4.579999923706055,4.699999809265137,4.679999828338623,10839051.0,4.679999828338623
2020-09-07,4.800000190734863,4.630000114440918,4.670000076293945,4.690000057220459,6776088.0,4.690000057220459
2020-09-08,4.869999885559082,4.659999847412109,4.71999979019165,4.860000133514404,5875501.0,4.860000133514404
2020-09-09,4.940000057220459,4.710000038146973,4.769999980926514,4.710000038146973,8690689.0,4.710000038146973
2020-09-10,4.800000190734863,4.360000133514404,4.800000190734863,4.369999885559082,9879073.0,4.369999885559082
2020-09-11,4.579999923706055,4.320000171661377,4.420000076293945,4.53000020980835,4992696.0,4.53000020980835
2020-09-14,4.800000190734863,4.510000228881836,4.590000152587891,4.760000228881836,7850700.0,4.760000228881836
2020-09-15,4.880000114440918,4.71999979019165,4.829999923706055,4.809999942779541,7255700.0,4.809999942779541
2020-09-16,4.840000152587891,4.679999828338623,4.840000152587891,4.71999979019165,3690552.0,4.71999979019165
2020-09-17,4.829999923706055,4.670000076293945,4.710000038146973,4.800000190734863,4871058.0,4.800000190734863
2020-09-18,4.840000152587891,4.71999979019165,4.789999961853027,4.769999980926514,4262900.0,4.769999980926514
2020-09-21,4.809999942779541,4.679999828338623,4.730000019073486,4.710000038146973,3636529.0,4.710000038146973
2020-09-22,4.699999809265137,4.539999961853027,4.690000057220459,4.570000171661377,4006089.0,4.570000171661377
2020-09-23,4.71999979019165,4.539999961853027,4.559999942779541,4.559999942779541,3805702.0,4.559999942779541
2020-09-24,4.559999942779541,4.389999866485596,4.559999942779541,4.429999828338623,3549300.0,4.429999828338623
2020-09-25,4.460000038146973,4.389999866485596,4.420000076293945,4.429999828338623,2423300.0,4.429999828338623
2020-09-28,4.460000038146973,4.289999961853027,4.429999828338623,4.320000171661377,2298800.0,4.320000171661377
2020-09-29,4.400000095367432,4.289999961853027,4.349999904632568,4.300000190734863,2178600.0,4.300000190734863
2020-09-30,4.329999923706055,4.179999828338623,4.329999923706055,4.269999980926514,3345402.0,4.269999980926514
2020-10-09,4.539999961853027,4.289999961853027,4.300000190734863,4.480000019073486,6925059.0,4.480000019073486
2020-10-12,4.679999828338623,4.440000057220459,4.46999979019165,4.659999847412109,4846758.0,4.659999847412109
2020-10-13,4.679999828338623,4.570000171661377,4.670000076293945,4.630000114440918,3492923.0,4.630000114440918
2020-10-14,4.650000095367432,4.5,4.630000114440918,4.519999980926514,2711751.0,4.519999980926514
2020-10-15,4.579999923706055,4.480000019073486,4.519999980926514,4.53000020980835,3358900.0,4.53000020980835
2020-10-16,4.53000020980835,4.420000076293945,4.519999980926514,4.449999809265137,3537300.0,4.449999809265137
2020-10-19,4.570000171661377,4.429999828338623,4.46999979019165,4.460000038146973,3795601.0,4.460000038146973
2020-10-20,4.679999828338623,4.400000095367432,4.449999809265137,4.650000095367432,6102152.0,4.650000095367432
2020-10-21,4.679999828338623,4.539999961853027,4.679999828338623,4.579999923706055,5362503.0,4.579999923706055
2020-10-22,4.570000171661377,4.460000038146973,4.570000171661377,4.519999980926514,2787400.0,4.519999980926514
2020-10-23,4.570000171661377,4.440000057220459,4.570000171661377,4.460000038146973,2101600.0,4.460000038146973
2020-10-26,4.46999979019165,4.329999923706055,4.460000038146973,4.449999809265137,3101600.0,4.449999809265137
2020-10-27,4.440000057220459,4.340000152587891,4.389999866485596,4.349999904632568,1380400.0,4.349999904632568