Date,High,Low,Open,Close,Volume,Adj Close
2010-01-04,11.039999961853027,10.520000457763672,10.75,11.029999732971191,11902845.0,11.029999732971191
2010-01-05,11.300000190734863,10.890000343322754,11.180000305175781,11.15999984741211,7053396.0,11.15999984741211
2010-01-06,11.350000381469727,11.020000457763672,11.140000343322754,11.140000343322754,5024732.0,11.140000343322754
2010-01-07,11.300000190734863,10.579999923706055,11.149999618530273,10.630000114440918,13751991.0,10.630000114440918
2010-01-08,10.680000305175781,10.3100004196167,10.5,10.600000381469727,5896043.0,10.600000381469727
2010-01-11,10.770000457763672,10.350000381469727,10.680000305175781,10.529999732971191,5977016.0,10.529999732971191
2010-01-12,10.869999885559082,10.279999732971191,10.520000457763672,10.789999961853027,6293492.0,10.789999961853027
2010-01-13,10.680000305175781,10.40999984741211,10.520000457763672,10.489999771118164,5955678.0,10.489999771118164
2010-01-14,10.630000114440918,10.40999984741211,10.510000228881836,10.59000015258789,6332470.0,10.59000015258789
2010-01-15,11.079999923706055,10.5600004196167,10.59000015258789,10.880000114440918,5945057.0,10.880000114440918
2010-01-18,11.100000381469727,10.800000190734863,10.800000190734863,11.09000015258789,5021643.0,11.09000015258789
2010-01-19,11.319999694824219,11.050000190734863,11.149999618530273,11.1899995803833,4448439.0,11.1899995803833
2010-01-20,11.180000305175781,10.630000114440918,11.180000305175781,10.630000114440918,7002407.0,10.630000114440918
2010-01-21,10.729999542236328,10.260000228881836,10.640000343322754,10.4399995803833,7387524.0,10.4399995803833
2010-01-22,10.4399995803833,9.970000267028809,10.380000114440918,10.229999542236328,6764570.0,10.229999542236328
2010-01-25,10.390000343322754,10.029999732971191,10.029999732971191,10.109999656677246,4104427.0,10.109999656677246
2010-01-26,10.229999542236328,9.649999618530273,10.149999618530273,9.829999923706055,5919567.0,9.829999923706055
2010-01-27,9.970000267028809,9.380000114440918,9.800000190734863,9.40999984741211,5655919.0,9.40999984741211
2010-01-28,9.619999885559082,9.300000190734863,9.550000190734863,9.489999771118164,4009478.0,9.489999771118164
2010-01-29,9.75,9.399999618530273,9.5,9.619999885559082,2902737.0,9.619999885559082
2010-02-01,9.729999542236328,9.25,9.630000114440918,9.319999694824219,3392044.0,9.319999694824219
2010-02-02,9.619999885559082,9.350000381469727,9.399999618530273,9.380000114440918,2206848.0,9.380000114440918
2010-02-03,9.630000114440918,9.170000076293945,9.390000343322754,9.619999885559082,3181352.0,9.619999885559082
2010-02-04,9.920000076293945,9.550000190734863,9.630000114440918,9.770000457763672,3606251.0,9.770000457763672
2010-02-05,10.220000267028809,9.5,9.569999694824219,9.880000114440918,5178277.0,9.880000114440918
2010-02-08,9.989999771118164,9.699999809265137,9.859999656677246,9.869999885559082,2389942.0,9.869999885559082
2010-02-09,9.899999618530273,9.680000305175781,9.880000114440918,9.800000190734863,1849559.0,9.800000190734863
2010-02-10,9.869999885559082,9.699999809265137,9.859999656677246,9.859999656677246,1466817.0,9.859999656677246
2010-02-11,9.899999618530273,9.779999732971191,9.859999656677246,9.789999961853027,2293510.0,9.789999961853027
2010-02-12,9.9399995803833,9.800000190734863,9.8100004196167,9.869999885559082,1442494.0,9.869999885559082
2010-02-22,10.140000343322754,9.84000015258789,9.850000381469727,10.069999694824219,3916798.0,10.069999694824219
2010-02-23,10.3100004196167,9.859999656677246,10.050000190734863,10.289999961853027,4971610.0,10.289999961853027
2010-02-24,10.380000114440918,10.15999984741211,10.239999771118164,10.319999694824219,3295145.0,10.319999694824219
2010-02-25,10.460000038146973,10.289999961853027,10.380000114440918,10.359999656677246,3038072.0,10.359999656677246
2010-02-26,10.420000076293945,10.239999771118164,10.399999618530273,10.3100004196167,3641995.0,10.3100004196167
2010-03-01,10.550000190734863,10.260000228881836,10.329999923706055,10.390000343322754,3814280.0,10.390000343322754
2010-03-02,10.529999732971191,10.300000190734863,10.4399995803833,10.4399995803833,2932279.0,10.4399995803833
2010-03-03,10.5,10.180000305175781,10.4399995803833,10.279999732971191,5083993.0,10.279999732971191
2010-03-04,10.359999656677246,9.770000457763672,10.289999961853027,9.770000457763672,7035426.0,9.770000457763672
2010-03-05,9.890000343322754,9.680000305175781,9.770000457763672,9.699999809265137,3209915.0,9.699999809265137
2010-03-08,9.930000305175781,9.600000381469727,9.680000305175781,9.800000190734863,3172748.0,9.800000190734863
2010-03-09,9.9399995803833,9.6899995803833,9.800000190734863,9.850000381469727,1723201.0,9.850000381469727
2010-03-10,9.850000381469727,9.850000381469727,9.850000381469727,9.850000381469727,0.0,9.850000381469727
2010-03-11,9.9399995803833,9.460000038146973,9.460000038146973,9.829999923706055,6298420.0,9.829999923706055
2010-03-12,9.989999771118164,9.720000267028809,9.829999923706055,9.84000015258789,4361786.0,9.84000015258789
2010-03-15,9.930000305175781,9.470000267028809,9.869999885559082,9.539999961853027,3443915.0,9.539999961853027
2010-03-16,9.65999984741211,9.270000457763672,9.539999961853027,9.350000381469727,3422092.0,9.350000381469727
2010-03-17,9.569999694824219,9.359999656677246,9.380000114440918,9.550000190734863,4569132.0,9.550000190734863
2010-03-18,9.609999656677246,9.399999618530273,9.569999694824219,9.489999771118164,3236080.0,9.489999771118164
2010-03-19,9.630000114440918,9.380000114440918,9.4399995803833,9.59000015258789,4060608.0,9.59000015258789
2010-03-22,9.800000190734863,9.510000228881836,9.600000381469727,9.770000457763672,4623059.0,9.770000457763672
2010-03-23,9.800000190734863,9.529999732971191,9.800000190734863,9.600000381469727,3702977.0,9.600000381469727
2010-03-24,9.680000305175781,9.5,9.600000381469727,9.520000457763672,2687049.0,9.520000457763672
2010-03-25,9.5600004196167,9.300000190734863,9.5,9.350000381469727,3365154.0,9.350000381469727
2010-03-26,9.479999542236328,9.350000381469727,9.350000381469727,9.4399995803833,2509185.0,9.4399995803833
2010-03-29,9.460000038146973,9.300000190734863,9.460000038146973,9.350000381469727,4507888.0,9.350000381469727
2010-03-30,9.390000343322754,9.210000038146973,9.34000015258789,9.369999885559082,4250913.0,9.369999885559082
2010-03-31,9.550000190734863,9.3100004196167,9.3100004196167,9.369999885559082,4203903.0,9.369999885559082
2010-04-01,9.550000190734863,9.359999656677246,9.369999885559082,9.5,5036633.0,9.5
2010-04-02,9.649999618530273,9.510000228881836,9.569999694824219,9.600000381469727,3951779.0,9.600000381469727
2010-04-06,9.65999984741211,9.449999809265137,9.65999984741211,9.520000457763672,4186187.0,9.520000457763672
2010-04-07,9.739999771118164,9.489999771118164,9.569999694824219,9.630000114440918,5694025.0,9.630000114440918
2010-04-08,9.6899995803833,9.449999809265137,9.630000114440918,9.479999542236328,4852597.0,9.479999542236328
2010-04-09,9.65999984741211,9.479999542236328,9.579999923706055,9.59000015258789,5321785.0,9.59000015258789
2010-04-12,9.59000015258789,9.59000015258789,9.59000015258789,9.59000015258789,0.0,9.59000015258789
2010-04-13,9.670000076293945,9.15999984741211,9.670000076293945,9.579999923706055,7139043.0,9.579999923706055
2010-04-14,10.0600004196167,9.420000076293945,9.529999732971191,10.0600004196167,12057774.0,10.0600004196167
2010-04-15,10.109999656677246,9.899999618530273,10.079999923706055,9.970000267028809,7803542.0,9.970000267028809
2010-04-16,10.350000381469727,9.90999984741211,9.920000076293945,10.130000114440918,7380187.0,10.130000114440918
2010-04-19,10.079999923706055,9.619999885559082,10.0,9.619999885559082,6801408.0,9.619999885559082
2010-04-20,9.649999618530273,9.399999618530273,9.649999618530273,9.630000114440918,4975793.0,9.630000114440918
2010-04-21,9.869999885559082,9.5600004196167,9.5600004196167,9.84000015258789,4465522.0,9.84000015258789
2010-04-22,10.279999732971191,9.720000267028809,9.850000381469727,10.039999961853027,8357352.0,10.039999961853027
2010-04-23,10.239999771118164,9.949999809265137,10.050000190734863,9.970000267028809,5867290.0,9.970000267028809
2010-04-26,10.180000305175781,9.930000305175781,10.15999984741211,9.989999771118164,4997696.0,9.989999771118164
2010-04-27,10.029999732971191,9.489999771118164,10.029999732971191,9.649999618530273,5679835.0,9.649999618530273
2010-04-28,9.680000305175781,9.329999923706055,9.470000267028809,9.600000381469727,3232647.0,9.600000381469727
2010-04-29,9.65999984741211,9.119999885559082,9.609999656677246,9.119999885559082,4809391.0,9.119999885559082
2010-04-30,8.789999961853027,8.65999984741211,8.760000228881836,8.65999984741211,7149448.0,8.65999984741211
2010-05-04,8.619999885559082,8.239999771118164,8.550000190734863,8.460000038146973,4746652.0,8.460000038146973
2010-05-05,8.680000305175781,8.289999961853027,8.399999618530273,8.649999618530273,3586462.0,8.649999618530273
2010-05-06,8.640000343322754,8.220000267028809,8.640000343322754,8.220000267028809,5183340.0,8.220000267028809
2010-05-07,8.09000015258789,7.809999942779541,7.949999809265137,7.809999942779541,6960635.0,7.809999942779541
2010-05-10,7.989999771118164,7.489999771118164,7.849999904632568,7.710000038146973,4623068.0,7.710000038146973
2010-05-11,7.900000095367432,7.400000095367432,7.860000133514404,7.5,3682463.0,7.5
2010-05-12,7.579999923706055,7.130000114440918,7.489999771118164,7.329999923706055,4523007.0,7.329999923706055
2010-05-13,7.559999942779541,7.28000020980835,7.360000133514404,7.519999980926514,4602339.0,7.519999980926514
2010-05-14,7.579999923706055,7.409999847412109,7.409999847412109,7.559999942779541,2380605.0,7.559999942779541
2010-05-17,7.460000038146973,7.179999828338623,7.460000038146973,7.179999828338623,3233600.0,7.179999828338623
2010-05-18,7.139999866485596,6.820000171661377,7.079999923706055,6.989999771118164,6273865.0,6.989999771118164
2010-05-19,7.159999847412109,6.940000057220459,6.96999979019165,7.03000020980835,3968615.0,7.03000020980835
2010-05-20,7.210000038146973,6.929999828338623,7.0,7.010000228881836,3019307.0,7.010000228881836
2010-05-21,7.360000133514404,6.840000152587891,6.880000114440918,7.360000133514404,10238633.0,7.360000133514404
2010-05-24,7.730000019073486,7.409999847412109,7.409999847412109,7.730000019073486,7281777.0,7.730000019073486
2010-05-25,7.849999904632568,7.409999847412109,7.789999961853027,7.739999771118164,8416410.0,7.739999771118164
2010-05-26,7.929999828338623,7.650000095367432,7.699999809265137,7.849999904632568,6288913.0,7.849999904632568
2010-05-27,7.980000019073486,7.679999828338623,7.789999961853027,7.909999847412109,4887599.0,7.909999847412109
2010-05-28,7.929999828338623,7.690000057220459,7.929999828338623,7.71999979019165,4637721.0,7.71999979019165
2010-05-31,7.760000228881836,7.380000114440918,7.710000038146973,7.409999847412109,3583702.0,7.409999847412109
2010-06-01,7.429999828338623,7.090000152587891,7.300000190734863,7.179999828338623,4167553.0,7.179999828338623
2010-06-02,7.420000076293945,7.099999904632568,7.150000095367432,7.409999847412109,2755281.0,7.409999847412109
2010-06-03,7.480000019073486,7.300000190734863,7.409999847412109,7.309999942779541,2784459.0,7.309999942779541
2010-06-04,7.429999828338623,7.179999828338623,7.269999980926514,7.409999847412109,1638792.0,7.409999847412109
2010-06-07,7.449999809265137,7.210000038146973,7.300000190734863,7.369999885559082,2381603.0,7.369999885559082
2010-06-08,7.460000038146973,7.300000190734863,7.329999923706055,7.380000114440918,2043593.0,7.380000114440918
2010-06-09,7.699999809265137,7.360000133514404,7.449999809265137,7.650000095367432,3686959.0,7.650000095367432
2010-06-10,7.769999980926514,7.53000020980835,7.579999923706055,7.599999904632568,2672527.0,7.599999904632568
2010-06-11,7.650000095367432,7.53000020980835,7.599999904632568,7.579999923706055,2171605.0,7.579999923706055
2010-06-15,7.579999923706055,7.579999923706055,7.579999923706055,7.579999923706055,0.0,7.579999923706055
2010-06-17,7.639999866485596,7.5,7.579999923706055,7.53000020980835,2247172.0,7.53000020980835
2010-06-18,7.539999961853027,7.150000095367432,7.489999771118164,7.150000095367432,3160746.0,7.150000095367432
2010-06-21,7.429999828338623,7.099999904632568,7.119999885559082,7.389999866485596,2104599.0,7.389999866485596
2010-06-22,7.570000171661377,7.320000171661377,7.320000171661377,7.429999828338623,2076856.0,7.429999828338623
2010-06-23,7.46999979019165,7.28000020980835,7.400000095367432,7.369999885559082,1511835.0,7.369999885559082
2010-06-24,7.460000038146973,7.269999980926514,7.369999885559082,7.400000095367432,1616873.0,7.400000095367432
2010-06-25,7.380000114440918,7.139999866485596,7.369999885559082,7.199999809265137,1393810.0,7.199999809265137
2010-06-28,7.260000228881836,7.090000152587891,7.199999809265137,7.099999904632568,1834108.0,7.099999904632568
2010-06-29,7.150000095367432,6.75,7.039999961853027,6.75,4649352.0,6.75
2010-06-30,6.650000095367432,6.409999847412109,6.650000095367432,6.429999828338623,3610406.0,6.429999828338623
2010-07-01,6.550000190734863,6.349999904632568,6.349999904632568,6.369999885559082,2017006.0,6.369999885559082
2010-07-02,6.690000057220459,6.190000057220459,6.480000019073486,6.579999923706055,2466997.0,6.579999923706055
2010-07-05,6.639999866485596,6.309999942779541,6.489999771118164,6.579999923706055,2382822.0,6.579999923706055
2010-07-06,6.820000171661377,6.550000190734863,6.599999904632568,6.78000020980835,3456492.0,6.78000020980835
2010-07-07,6.889999866485596,6.730000019073486,6.730000019073486,6.860000133514404,2002138.0,6.860000133514404
2010-07-08,6.900000095367432,6.760000228881836,6.849999904632568,6.820000171661377,2815820.0,6.820000171661377
2010-07-09,7.03000020980835,6.730000019073486,6.880000114440918,6.989999771118164,4027292.0,6.989999771118164
2010-07-12,7.110000133514404,6.909999847412109,6.96999979019165,7.039999961853027,2731834.0,7.039999961853027
2010-07-13,7.019999980926514,6.809999942779541,6.980000019073486,6.860000133514404,2113700.0,6.860000133514404
2010-07-14,6.960000038146973,6.840000152587891,6.840000152587891,6.889999866485596,1835736.0,6.889999866485596
2010-07-15,7.0,6.619999885559082,7.0,6.670000076293945,2262647.0,6.670000076293945
2010-07-16,6.789999961853027,6.630000114440918,6.78000020980835,6.789999961853027,1621259.0,6.789999961853027
2010-07-19,7.039999961853027,6.599999904632568,6.699999809265137,6.989999771118164,3528217.0,6.989999771118164
2010-07-20,7.239999771118164,6.989999771118164,6.989999771118164,7.199999809265137,3990563.0,7.199999809265137
2010-07-21,7.239999771118164,7.110000133514404,7.199999809265137,7.150000095367432,2301292.0,7.150000095367432
2010-07-22,7.400000095367432,7.130000114440918,7.150000095367432,7.349999904632568,4162730.0,7.349999904632568
2010-07-23,7.380000114440918,7.260000228881836,7.309999942779541,7.349999904632568,3334553.0,7.349999904632568
2010-07-26,7.699999809265137,7.320000171661377,7.340000152587891,7.670000076293945,6470769.0,7.670000076293945
2010-07-27,7.920000076293945,7.53000020980835,7.670000076293945,7.730000019073486,5309034.0,7.730000019073486
2010-07-28,7.96999979019165,7.679999828338623,7.679999828338623,7.909999847412109,4972242.0,7.909999847412109
2010-07-29,8.109999656677246,7.860000133514404,7.909999847412109,7.900000095367432,4767832.0,7.900000095367432
2010-07-30,7.900000095367432,7.730000019073486,7.900000095367432,7.889999866485596,2888186.0,7.889999866485596
2010-08-02,8.140000343322754,7.889999866485596,7.889999866485596,8.020000457763672,4304179.0,8.020000457763672
2010-08-03,8.210000038146973,7.989999771118164,8.029999732971191,8.0,6027240.0,8.0
2010-08-04,8.079999923706055,7.789999961853027,8.039999961853027,8.050000190734863,5213259.0,8.050000190734863
2010-08-05,8.34000015258789,8.0,8.0,8.300000190734863,6906363.0,8.300000190734863
2010-08-06,8.520000457763672,8.300000190734863,8.300000190734863,8.449999809265137,5577815.0,8.449999809265137
2010-08-09,8.869999885559082,8.4399995803833,8.449999809265137,8.869999885559082,7626783.0,8.869999885559082
2010-08-10,8.970000267028809,8.510000228881836,8.880000114440918,8.520000457763672,7415838.0,8.520000457763672
2010-08-11,8.850000381469727,8.470000267028809,8.470000267028809,8.609999656677246,6257833.0,8.609999656677246
2010-08-12,8.770000457763672,8.380000114440918,8.569999694824219,8.399999618530273,6805773.0,8.399999618530273
2010-08-13,8.569999694824219,8.300000190734863,8.399999618530273,8.529999732971191,4571391.0,8.529999732971191
2010-08-16,8.829999923706055,8.449999809265137,8.59000015258789,8.760000228881836,4953190.0,8.760000228881836
2010-08-17,8.760000228881836,8.5,8.680000305175781,8.600000381469727,7922516.0,8.600000381469727
2010-08-18,8.640000343322754,8.319999694824219,8.520000457763672,8.420000076293945,5728876.0,8.420000076293945
2010-08-19,8.520000457763672,8.260000228881836,8.430000305175781,8.359999656677246,5979528.0,8.359999656677246
2010-08-20,8.460000038146973,8.279999732971191,8.369999885559082,8.350000381469727,4008179.0,8.350000381469727
2010-08-23,8.600000381469727,8.329999923706055,8.40999984741211,8.550000190734863,4051454.0,8.550000190734863
2010-08-24,8.710000038146973,8.489999771118164,8.550000190734863,8.65999984741211,4466794.0,8.65999984741211
2010-08-25,8.710000038146973,8.430000305175781,8.649999618530273,8.460000038146973,4046001.0,8.460000038146973
2010-08-26,8.59000015258789,8.430000305175781,8.4399995803833,8.489999771118164,2835805.0,8.489999771118164
2010-08-27,8.6899995803833,8.5,8.5,8.649999618530273,3783871.0,8.649999618530273
2010-08-30,8.739999771118164,8.609999656677246,8.6899995803833,8.6899995803833,5296180.0,8.6899995803833
2010-08-31,8.699999809265137,8.4399995803833,8.6899995803833,8.539999961853027,5803922.0,8.539999961853027
2010-09-01,8.550000190734863,8.109999656677246,8.550000190734863,8.15999984741211,11891049.0,8.15999984741211
2010-09-02,8.239999771118164,8.0,8.109999656677246,8.140000343322754,6332073.0,8.140000343322754
2010-09-03,8.550000190734863,8.09000015258789,8.130000114440918,8.399999618530273,8161923.0,8.399999618530273
2010-09-06,8.449999809265137,8.199999809265137,8.40999984741211,8.399999618530273,5754397.0,8.399999618530273
2010-09-07,8.430000305175781,8.260000228881836,8.399999618530273,8.34000015258789,4516071.0,8.34000015258789
2010-09-08,8.319999694824219,8.069999694824219,8.300000190734863,8.199999809265137,6952929.0,8.199999809265137
2010-09-09,8.25,8.109999656677246,8.15999984741211,8.180000305175781,3995409.0,8.180000305175781
2010-09-10,8.239999771118164,8.0,8.149999618530273,8.130000114440918,5406389.0,8.130000114440918
2010-09-13,8.350000381469727,8.170000076293945,8.220000267028809,8.260000228881836,5195694.0,8.260000228881836
2010-09-14,8.600000381469727,8.229999542236328,8.229999542236328,8.59000015258789,9965891.0,8.59000015258789
2010-09-15,8.75,8.390000343322754,8.550000190734863,8.59000015258789,7541550.0,8.59000015258789
2010-09-16,8.680000305175781,8.229999542236328,8.550000190734863,8.34000015258789,7962535.0,8.34000015258789
2010-09-17,8.40999984741211,8.25,8.359999656677246,8.329999923706055,3145334.0,8.329999923706055
2010-09-20,8.609999656677246,8.289999961853027,8.300000190734863,8.489999771118164,6555824.0,8.489999771118164
2010-09-21,8.619999885559082,8.4399995803833,8.489999771118164,8.520000457763672,5050295.0,8.520000457763672
2010-09-27,8.949999809265137,8.5600004196167,8.600000381469727,8.949999809265137,11810408.0,8.949999809265137
2010-09-28,9.399999618530273,9.050000190734863,9.15999984741211,9.34000015258789,19733445.0,9.34000015258789
2010-09-29,9.359999656677246,9.180000305175781,9.300000190734863,9.1899995803833,7890032.0,9.1899995803833
2010-09-30,9.369999885559082,9.130000114440918,9.130000114440918,9.329999923706055,7371742.0,9.329999923706055
2010-10-08,9.800000190734863,9.25,9.390000343322754,9.6899995803833,11164495.0,9.6899995803833
2010-10-11,9.9399995803833,9.449999809265137,9.6899995803833,9.529999732971191,11649771.0,9.529999732971191
2010-10-12,9.789999961853027,9.4399995803833,9.5,9.539999961853027,7897302.0,9.539999961853027
2010-10-13,9.630000114440918,9.229999542236328,9.5,9.359999656677246,9057481.0,9.359999656677246
2010-10-14,9.25,9.0,9.170000076293945,9.0600004196167,9034837.0,9.0600004196167
2010-10-15,9.279999732971191,8.979999542236328,9.039999961853027,9.199999809265137,8183304.0,9.199999809265137
2010-10-18,9.350000381469727,9.010000228881836,9.199999809265137,9.279999732971191,7419849.0,9.279999732971191
2010-10-19,9.449999809265137,9.0600004196167,9.170000076293945,9.279999732971191,5950533.0,9.279999732971191
2010-10-20,9.390000343322754,8.970000267028809,9.109999656677246,9.180000305175781,8466176.0,9.180000305175781
2010-10-21,9.380000114440918,9.079999923706055,9.220000267028809,9.289999961853027,7708228.0,9.289999961853027
2010-10-22,9.34000015258789,9.180000305175781,9.279999732971191,9.229999542236328,5877929.0,9.229999542236328
2010-10-25,9.449999809265137,9.149999618530273,9.229999542236328,9.390000343322754,8690789.0,9.390000343322754
2010-10-26,9.489999771118164,9.3100004196167,9.420000076293945,9.40999984741211,6157259.0,9.40999984741211
2010-10-27,9.420000076293945,9.079999923706055,9.420000076293945,9.119999885559082,7435226.0,9.119999885559082
2010-10-28,9.220000267028809,9.029999732971191,9.09000015258789,9.15999984741211,3761418.0,9.15999984741211
2010-10-29,9.300000190734863,9.029999732971191,9.09000015258789,9.199999809265137,4847442.0,9.199999809265137
2010-11-01,9.550000190734863,9.140000343322754,9.180000305175781,9.5,10710238.0,9.5
2010-11-02,9.5600004196167,9.359999656677246,9.520000457763672,9.390000343322754,6112132.0,9.390000343322754
2010-11-03,9.6899995803833,9.3100004196167,9.390000343322754,9.430000305175781,10740815.0,9.430000305175781
2010-11-04,9.640000343322754,9.359999656677246,9.359999656677246,9.609999656677246,5660549.0,9.609999656677246
2010-11-05,9.779999732971191,9.5,9.630000114440918,9.609999656677246,7559934.0,9.609999656677246
2010-11-08,10.09000015258789,9.550000190734863,9.680000305175781,10.09000015258789,9520483.0,10.09000015258789
2010-11-09,10.59000015258789,10.25,10.470000267028809,10.319999694824219,23058072.0,10.319999694824219
2010-11-10,10.819999694824219,10.3100004196167,10.399999618530273,10.619999885559082,11198345.0,10.619999885559082
2010-11-11,10.850000381469727,10.300000190734863,10.600000381469727,10.359999656677246,12990223.0,10.359999656677246
2010-11-12,10.699999809265137,9.84000015258789,10.300000190734863,9.84000015258789,16085274.0,9.84000015258789
2010-11-15,10.0,9.520000457763672,9.850000381469727,9.989999771118164,8067796.0,9.989999771118164
2010-11-16,10.100000381469727,9.489999771118164,9.960000038146973,9.510000228881836,10205832.0,9.510000228881836
2010-11-17,9.550000190734863,9.100000381469727,9.430000305175781,9.180000305175781,6443111.0,9.180000305175781
2010-11-18,9.359999656677246,9.050000190734863,9.229999542236328,9.220000267028809,4558729.0,9.220000267028809
2010-11-19,9.34000015258789,9.130000114440918,9.329999923706055,9.239999771118164,5595175.0,9.239999771118164
2010-11-22,9.699999809265137,9.199999809265137,9.229999542236328,9.619999885559082,6770909.0,9.619999885559082
2010-11-23,9.65999984741211,9.140000343322754,9.65999984741211,9.5,9012195.0,9.5
2010-11-24,9.8100004196167,9.350000381469727,9.40999984741211,9.770000457763672,7205934.0,9.770000457763672
2010-11-25,9.989999771118164,9.640000343322754,9.90999984741211,9.789999961853027,7150264.0,9.789999961853027
2010-11-26,10.050000190734863,9.699999809265137,9.760000228881836,9.800000190734863,10929598.0,9.800000190734863
2010-11-29,10.0600004196167,9.75,9.859999656677246,9.9399995803833,8899577.0,9.9399995803833
2010-11-30,10.09000015258789,9.4399995803833,9.9399995803833,9.5600004196167,14354001.0,9.5600004196167
2010-12-01,9.630000114440918,9.399999618530273,9.579999923706055,9.510000228881836,3898585.0,9.510000228881836
2010-12-02,9.699999809265137,9.399999618530273,9.6899995803833,9.4399995803833,5448581.0,9.4399995803833
2010-12-03,9.5600004196167,9.149999618530273,9.470000267028809,9.539999961853027,6460017.0,9.539999961853027
2010-12-06,9.760000228881836,9.430000305175781,9.539999961853027,9.5600004196167,5396847.0,9.5600004196167
2010-12-07,9.569999694824219,9.359999656677246,9.569999694824219,9.550000190734863,4709874.0,9.550000190734863
2010-12-08,9.550000190734863,9.550000190734863,9.550000190734863,9.550000190734863,0.0,9.550000190734863
2010-12-09,9.550000190734863,9.550000190734863,9.550000190734863,9.550000190734863,0.0,9.550000190734863
2010-12-10,9.989999771118164,9.600000381469727,9.989999771118164,9.630000114440918,12199135.0,9.630000114440918
2010-12-13,9.75,9.5,9.609999656677246,9.6899995803833,8180952.0,9.6899995803833
2010-12-14,9.84000015258789,9.649999618530273,9.75,9.800000190734863,5665879.0,9.800000190734863
2010-12-15,9.9399995803833,9.75,9.800000190734863,9.779999732971191,5425793.0,9.779999732971191
2010-12-16,9.899999618530273,9.65999984741211,9.789999961853027,9.6899995803833,4916881.0,9.6899995803833
2010-12-17,9.789999961853027,9.619999885559082,9.6899995803833,9.710000038146973,3054386.0,9.710000038146973
2010-12-20,10.199999809265137,9.729999542236328,9.800000190734863,10.199999809265137,20870901.0,10.199999809265137
2010-12-21,10.710000038146973,10.140000343322754,10.199999809265137,10.350000381469727,15380829.0,10.350000381469727
2010-12-22,10.5,10.109999656677246,10.34000015258789,10.180000305175781,6707333.0,10.180000305175781
2010-12-23,10.40999984741211,10.140000343322754,10.1899995803833,10.180000305175781,4972483.0,10.180000305175781
2010-12-24,10.359999656677246,9.819999694824219,10.15999984741211,10.020000457763672,5515539.0,10.020000457763672
2010-12-27,10.020000457763672,10.020000457763672,10.020000457763672,10.020000457763672,0.0,10.020000457763672
2010-12-28,9.779999732971191,9.520000457763672,9.670000076293945,9.520000457763672,8035480.0,9.520000457763672
2010-12-29,9.520000457763672,9.520000457763672,9.520000457763672,9.520000457763672,0.0,9.520000457763672
2010-12-30,9.84000015258789,9.59000015258789,9.670000076293945,9.670000076293945,4261710.0,9.670000076293945
2010-12-31,9.779999732971191,9.520000457763672,9.619999885559082,9.720000267028809,4604589.0,9.720000267028809
2011-01-04,9.930000305175781,9.6899995803833,9.729999542236328,9.899999618530273,6743764.0,9.899999618530273
2011-01-05,9.899999618530273,9.739999771118164,9.869999885559082,9.760000228881836,4097995.0,9.760000228881836
2011-01-06,9.819999694824219,9.699999809265137,9.770000457763672,9.75,2711858.0,9.75
2011-01-07,9.880000114440918,9.699999809265137,9.75,9.75,3519785.0,9.75
2011-01-10,9.789999961853027,9.420000076293945,9.729999542236328,9.449999809265137,4129670.0,9.449999809265137
2011-01-11,9.460000038146973,9.229999542236328,9.449999809265137,9.3100004196167,4469372.0,9.3100004196167
2011-01-12,9.40999984741211,9.199999809265137,9.300000190734863,9.300000190734863,3481874.0,9.300000190734863
2011-01-13,9.430000305175781,9.260000228881836,9.34000015258789,9.390000343322754,2290782.0,9.390000343322754
2011-01-14,9.380000114440918,9.010000228881836,9.380000114440918,9.140000343322754,3795529.0,9.140000343322754
2011-01-17,9.140000343322754,8.680000305175781,9.119999885559082,8.680000305175781,6965225.0,8.680000305175781
2011-01-18,8.720000267028809,8.369999885559082,8.600000381469727,8.699999809265137,3024808.0,8.699999809265137
2011-01-19,8.960000038146973,8.670000076293945,8.699999809265137,8.819999694824219,2791839.0,8.819999694824219
2011-01-20,9.020000457763672,8.609999656677246,8.859999656677246,8.630000114440918,2801690.0,8.630000114440918
2011-01-21,8.949999809265137,8.449999809265137,8.449999809265137,8.829999923706055,2690669.0,8.829999923706055
2011-01-24,8.9399995803833,8.680000305175781,8.850000381469727,8.710000038146973,2431842.0,8.710000038146973
2011-01-25,8.720000267028809,8.270000457763672,8.720000267028809,8.319999694824219,5733891.0,8.319999694824219
2011-01-26,8.350000381469727,8.020000457763672,8.300000190734863,8.25,4675356.0,8.25
2011-01-27,8.449999809265137,8.170000076293945,8.350000381469727,8.319999694824219,3197205.0,8.319999694824219
2011-01-28,8.420000076293945,8.109999656677246,8.329999923706055,8.359999656677246,3984136.0,8.359999656677246
2011-01-31,8.630000114440918,8.380000114440918,8.579999923706055,8.600000381469727,3506946.0,8.600000381469727
2011-02-01,8.8100004196167,8.529999732971191,8.640000343322754,8.760000228881836,2883200.0,8.760000228881836
2011-02-09,8.9399995803833,8.649999618530273,8.75,8.710000038146973,2857637.0,8.710000038146973
2011-02-10,8.859999656677246,8.600000381469727,8.699999809265137,8.859999656677246,2497408.0,8.859999656677246
2011-02-11,8.970000267028809,8.800000190734863,8.850000381469727,8.949999809265137,3221105.0,8.949999809265137
2011-02-14,9.100000381469727,8.949999809265137,8.949999809265137,9.050000190734863,4614426.0,9.050000190734863
2011-02-15,9.300000190734863,9.010000228881836,9.010000228881836,9.09000015258789,5822821.0,9.09000015258789
2011-02-16,9.149999618530273,8.899999618530273,9.140000343322754,9.039999961853027,4913365.0,9.039999961853027
2011-02-17,9.130000114440918,8.84000015258789,9.100000381469727,8.920000076293945,5022936.0,8.920000076293945
2011-02-18,8.949999809265137,8.760000228881836,8.920000076293945,8.819999694824219,4143236.0,8.819999694824219
2011-02-21,8.930000305175781,8.720000267028809,8.779999732971191,8.90999984741211,4029544.0,8.90999984741211
2011-02-22,8.930000305175781,8.460000038146973,8.890000343322754,8.470000267028809,7452942.0,8.470000267028809
2011-02-23,8.609999656677246,8.449999809265137,8.5,8.59000015258789,2881010.0,8.59000015258789
2011-02-24,8.630000114440918,8.510000228881836,8.59000015258789,8.579999923706055,4041292.0,8.579999923706055
2011-02-25,8.600000381469727,8.40999984741211,8.579999923706055,8.539999961853027,4910654.0,8.539999961853027
2011-02-28,8.850000381469727,8.470000267028809,8.520000457763672,8.789999961853027,6233554.0,8.789999961853027
2011-03-01,8.890000343322754,8.739999771118164,8.8100004196167,8.800000190734863,6099312.0,8.800000190734863
2011-03-02,8.869999885559082,8.699999809265137,8.75,8.859999656677246,4727567.0,8.859999656677246
2011-03-03,9.100000381469727,8.800000190734863,8.850000381469727,8.880000114440918,6415871.0,8.880000114440918
2011-03-04,9.0,8.779999732971191,8.880000114440918,8.890000343322754,4494362.0,8.890000343322754
2011-03-07,8.960000038146973,8.819999694824219,8.90999984741211,8.899999618530273,6787306.0,8.899999618530273
2011-03-08,9.050000190734863,8.859999656677246,8.890000343322754,9.029999732971191,6180672.0,9.029999732971191
2011-03-09,9.0600004196167,8.890000343322754,9.050000190734863,8.9399995803833,3693365.0,8.9399995803833
2011-03-10,9.029999732971191,8.800000190734863,8.90999984741211,8.989999771118164,7020493.0,8.989999771118164
2011-03-11,8.989999771118164,8.880000114440918,8.90999984741211,8.890000343322754,3988678.0,8.890000343322754
2011-03-14,8.880000114440918,8.649999618530273,8.880000114440918,8.65999984741211,6508273.0,8.65999984741211
2011-03-15,8.699999809265137,8.279999732971191,8.680000305175781,8.539999961853027,6458332.0,8.539999961853027
2011-03-16,8.680000305175781,8.40999984741211,8.4399995803833,8.619999885559082,4581597.0,8.619999885559082
2011-03-17,8.619999885559082,8.399999618530273,8.5600004196167,8.460000038146973,3950986.0,8.460000038146973
2011-03-18,8.619999885559082,8.449999809265137,8.539999961853027,8.550000190734863,3085620.0,8.550000190734863
2011-03-21,8.90999984741211,8.510000228881836,8.550000190734863,8.8100004196167,8296771.0,8.8100004196167
2011-03-22,8.880000114440918,8.680000305175781,8.770000457763672,8.75,4268920.0,8.75
2011-03-23,8.8100004196167,8.699999809265137,8.779999732971191,8.800000190734863,3678425.0,8.800000190734863
2011-03-24,8.800000190734863,8.619999885559082,8.800000190734863,8.739999771118164,5006427.0,8.739999771118164
2011-03-25,8.880000114440918,8.75,8.779999732971191,8.800000190734863,5867352.0,8.800000190734863
2011-03-28,9.020000457763672,8.819999694824219,8.880000114440918,8.859999656677246,6580266.0,8.859999656677246
2011-03-29,8.890000343322754,8.59000015258789,8.800000190734863,8.640000343322754,6735761.0,8.640000343322754
2011-03-30,8.699999809265137,8.550000190734863,8.649999618530273,8.579999923706055,2699694.0,8.579999923706055
2011-03-31,8.630000114440918,8.5,8.600000381469727,8.539999961853027,3972728.0,8.539999961853027
2011-04-01,8.649999618530273,8.510000228881836,8.510000228881836,8.649999618530273,4024168.0,8.649999618530273
2011-04-06,8.65999984741211,8.529999732971191,8.640000343322754,8.630000114440918,3835598.0,8.630000114440918
2011-04-07,8.739999771118164,8.569999694824219,8.630000114440918,8.710000038146973,4553865.0,8.710000038146973
2011-04-08,8.949999809265137,8.649999618530273,8.680000305175781,8.890000343322754,9843954.0,8.890000343322754
2011-04-11,9.020000457763672,8.800000190734863,8.90999984741211,8.920000076293945,10308095.0,8.920000076293945
2011-04-12,9.170000076293945,8.880000114440918,8.920000076293945,9.149999618530273,17441736.0,9.149999618530273
2011-04-13,9.199999809265137,9.0,9.100000381469727,9.050000190734863,7195105.0,9.050000190734863
2011-04-14,9.15999984741211,8.989999771118164,9.050000190734863,9.140000343322754,9441939.0,9.140000343322754
2011-04-15,9.600000381469727,9.109999656677246,9.210000038146973,9.600000381469727,23598955.0,9.600000381469727
2011-04-18,9.880000114440918,9.520000457763672,9.600000381469727,9.630000114440918,18453312.0,9.630000114440918
2011-04-19,9.800000190734863,9.399999618530273,9.529999732971191,9.779999732971191,14988971.0,9.779999732971191
2011-04-20,9.760000228881836,9.300000190734863,9.640000343322754,9.359999656677246,14132423.0,9.359999656677246
2011-04-21,9.520000457763672,9.130000114440918,9.359999656677246,9.359999656677246,9064695.0,9.359999656677246
2011-04-22,9.479999542236328,9.220000267028809,9.319999694824219,9.430000305175781,6114456.0,9.430000305175781
2011-04-25,9.5600004196167,9.149999618530273,9.449999809265137,9.260000228881836,9972981.0,9.260000228881836
2011-04-26,9.34000015258789,9.109999656677246,9.279999732971191,9.279999732971191,4926135.0,9.279999732971191
2011-04-27,9.350000381469727,9.010000228881836,9.279999732971191,9.1899995803833,5330924.0,9.1899995803833
2011-04-28,9.220000267028809,8.729999542236328,9.0600004196167,8.729999542236328,10173560.0,8.729999542236328
2011-04-29,8.800000190734863,8.550000190734863,8.609999656677246,8.789999961853027,4912725.0,8.789999961853027
2011-05-03,8.890000343322754,8.670000076293945,8.699999809265137,8.890000343322754,2897356.0,8.890000343322754
2011-05-04,8.880000114440918,8.640000343322754,8.880000114440918,8.680000305175781,4196880.0,8.680000305175781
2011-05-05,8.720000267028809,8.520000457763672,8.649999618530273,8.680000305175781,3118647.0,8.680000305175781
2011-05-06,8.899999618530273,8.569999694824219,8.680000305175781,8.819999694824219,5287432.0,8.819999694824219
2011-05-09,8.9399995803833,8.789999961853027,8.829999923706055,8.850000381469727,3512998.0,8.850000381469727
2011-05-10,8.930000305175781,8.760000228881836,8.850000381469727,8.899999618530273,3406464.0,8.899999618530273
2011-05-11,9.039999961853027,8.779999732971191,8.859999656677246,8.960000038146973,4189182.0,8.960000038146973
2011-05-12,9.15999984741211,8.829999923706055,8.899999618530273,9.0,7077410.0,9.0
2011-05-13,9.449999809265137,8.960000038146973,8.979999542236328,9.380000114440918,13252894.0,9.380000114440918
2011-05-16,9.489999771118164,9.180000305175781,9.479999542236328,9.1899995803833,8923207.0,9.1899995803833
2011-05-17,9.319999694824219,9.109999656677246,9.199999809265137,9.25,5172301.0,9.25
2011-05-18,9.380000114440918,9.1899995803833,9.239999771118164,9.220000267028809,4194745.0,9.220000267028809
2011-05-19,9.329999923706055,9.149999618530273,9.220000267028809,9.149999618530273,4503836.0,9.149999618530273
2011-05-20,9.25,9.109999656677246,9.130000114440918,9.130000114440918,2580367.0,9.130000114440918
2011-05-23,9.319999694824219,8.899999618530273,9.149999618530273,8.90999984741211,10030482.0,8.90999984741211
2011-05-24,8.949999809265137,8.640000343322754,8.899999618530273,8.800000190734863,6238079.0,8.800000190734863
2011-05-25,8.850000381469727,8.649999618530273,8.800000190734863,8.65999984741211,3375608.0,8.65999984741211
2011-05-26,8.859999656677246,8.640000343322754,8.75,8.699999809265137,3587833.0,8.699999809265137
2011-05-27,8.770000457763672,8.489999771118164,8.710000038146973,8.5,3987334.0,8.5
2011-05-30,8.470000267028809,8.079999923706055,8.470000267028809,8.100000381469727,8241632.0,8.100000381469727
2011-05-31,8.239999771118164,7.900000095367432,8.149999618530273,8.229999542236328,8791069.0,8.229999542236328
2011-06-01,8.239999771118164,8.119999885559082,8.199999809265137,8.229999542236328,2727186.0,8.229999542236328
2011-06-02,8.140000343322754,7.869999885559082,8.140000343322754,7.980000019073486,4675270.0,7.980000019073486
2011-06-03,8.140000343322754,7.949999809265137,7.980000019073486,8.079999923706055,2484976.0,8.079999923706055
2011-06-07,8.170000076293945,8.020000457763672,8.100000381469727,8.140000343322754,2191730.0,8.140000343322754
2011-06-08,8.210000038146973,8.0,8.149999618530273,8.199999809265137,2432210.0,8.199999809265137
2011-06-09,8.1899995803833,7.96999979019165,8.1899995803833,7.980000019073486,3708100.0,7.980000019073486
2011-06-10,8.029999732971191,7.78000020980835,7.920000076293945,7.949999809265137,3075653.0,7.949999809265137
2011-06-13,7.909999847412109,7.75,7.889999866485596,7.869999885559082,2332238.0,7.869999885559082
2011-06-14,8.0,7.849999904632568,7.869999885559082,7.960000038146973,2696194.0,7.960000038146973
2011-06-15,8.079999923706055,7.900000095367432,7.96999979019165,7.900000095367432,2117558.0,7.900000095367432
2011-06-16,7.909999847412109,7.650000095367432,7.909999847412109,7.659999847412109,3078150.0,7.659999847412109
2011-06-17,7.71999979019165,7.599999904632568,7.639999866485596,7.610000133514404,2394399.0,7.610000133514404
2011-06-20,7.659999847412109,7.570000171661377,7.590000152587891,7.610000133514404,1714881.0,7.610000133514404
2011-06-21,7.769999980926514,7.599999904632568,7.630000114440918,7.710000038146973,1770846.0,7.710000038146973
2011-06-22,7.800000190734863,7.650000095367432,7.800000190734863,7.769999980926514,1723096.0,7.769999980926514
2011-06-23,8.140000343322754,7.679999828338623,7.679999828338623,8.039999961853027,4829637.0,8.039999961853027
2011-06-24,8.199999809265137,8.0,8.050000190734863,8.100000381469727,5378258.0,8.100000381469727
2011-06-27,8.229999542236328,8.039999961853027,8.079999923706055,8.109999656677246,3098972.0,8.109999656677246
2011-06-28,8.130000114440918,7.989999771118164,8.109999656677246,8.069999694824219,2844957.0,8.069999694824219
2011-06-30,8.100000381469727,7.900000095367432,8.039999961853027,8.100000381469727,3775340.0,8.100000381469727
2011-07-01,8.180000305175781,8.029999732971191,8.100000381469727,8.100000381469727,3461299.0,8.100000381469727
2011-07-04,8.229999542236328,8.079999923706055,8.100000381469727,8.1899995803833,5448021.0,8.1899995803833
2011-07-05,8.350000381469727,8.149999618530273,8.210000038146973,8.319999694824219,5741387.0,8.319999694824219
2011-07-06,8.430000305175781,8.199999809265137,8.319999694824219,8.369999885559082,5213439.0,8.369999885559082
2011-07-07,8.460000038146973,8.300000190734863,8.369999885559082,8.350000381469727,4910369.0,8.350000381469727
2011-07-08,8.390000343322754,8.239999771118164,8.34000015258789,8.319999694824219,2973597.0,8.319999694824219
2011-07-11,8.640000343322754,8.239999771118164,8.3100004196167,8.40999984741211,4902262.0,8.40999984741211
2011-07-12,8.829999923706055,8.3100004196167,8.350000381469727,8.649999618530273,10815825.0,8.649999618530273
2011-07-13,8.880000114440918,8.579999923706055,8.600000381469727,8.739999771118164,8206235.0,8.739999771118164
2011-07-14,8.869999885559082,8.649999618530273,8.779999732971191,8.75,5519205.0,8.75
2011-07-15,8.859999656677246,8.670000076293945,8.859999656677246,8.819999694824219,4992032.0,8.819999694824219
2011-07-18,8.850000381469727,8.600000381469727,8.829999923706055,8.649999618530273,7050678.0,8.649999618530273
2011-07-19,8.75,8.5600004196167,8.5600004196167,8.630000114440918,3784512.0,8.630000114440918
2011-07-20,8.84000015258789,8.630000114440918,8.649999618530273,8.819999694824219,6988485.0,8.819999694824219
2011-07-21,8.9399995803833,8.760000228881836,8.800000190734863,8.829999923706055,8462706.0,8.829999923706055
2011-07-22,9.149999618530273,8.789999961853027,8.819999694824219,8.970000267028809,9773329.0,8.970000267028809
2011-07-25,9.020000457763672,8.520000457763672,9.0,8.520000457763672,10087225.0,8.520000457763672
2011-07-26,8.550000190734863,8.369999885559082,8.470000267028809,8.5,5184953.0,8.5
2011-07-27,8.880000114440918,8.449999809265137,8.489999771118164,8.859999656677246,8443878.0,8.859999656677246
2011-07-28,9.300000190734863,8.739999771118164,8.739999771118164,9.279999732971191,18165078.0,9.279999732971191
2011-07-29,9.359999656677246,9.029999732971191,9.199999809265137,9.0600004196167,12086426.0,9.0600004196167
2011-08-01,9.229999542236328,9.010000228881836,9.079999923706055,9.15999984741211,6371945.0,9.15999984741211
2011-08-02,9.170000076293945,8.800000190734863,9.109999656677246,8.960000038146973,6837568.0,8.960000038146973
2011-08-03,9.0600004196167,8.779999732971191,8.859999656677246,9.0,4143043.0,9.0
2011-08-04,9.09000015258789,8.899999618530273,9.020000457763672,8.899999618530273,4141227.0,8.899999618530273
2011-08-05,8.920000076293945,8.609999656677246,8.699999809265137,8.84000015258789,5245832.0,8.84000015258789
2011-08-08,8.729999542236328,8.399999618530273,8.6899995803833,8.399999618530273,10837159.0,8.399999618530273
2011-08-09,8.260000228881836,7.980000019073486,8.010000228881836,8.170000076293945,7377069.0,8.170000076293945
2011-08-10,8.479999542236328,8.260000228881836,8.260000228881836,8.399999618530273,6940257.0,8.399999618530273
2011-08-11,8.6899995803833,8.109999656677246,8.25,8.630000114440918,8144875.0,8.630000114440918
2011-08-12,8.670000076293945,8.5,8.670000076293945,8.59000015258789,5844226.0,8.59000015258789
2011-08-15,8.75,8.510000228881836,8.59000015258789,8.640000343322754,3997745.0,8.640000343322754
2011-08-16,8.680000305175781,8.449999809265137,8.630000114440918,8.489999771118164,4557241.0,8.489999771118164
2011-08-17,8.550000190734863,8.420000076293945,8.529999732971191,8.489999771118164,2459397.0,8.489999771118164
2011-08-18,8.520000457763672,8.329999923706055,8.489999771118164,8.34000015258789,4423860.0,8.34000015258789
2011-08-19,8.420000076293945,8.170000076293945,8.199999809265137,8.369999885559082,2713324.0,8.369999885559082
2011-08-22,8.539999961853027,8.279999732971191,8.399999618530273,8.319999694824219,2989819.0,8.319999694824219
2011-08-23,8.720000267028809,8.34000015258789,8.359999656677246,8.59000015258789,6194761.0,8.59000015258789
2011-08-24,8.65999984741211,8.520000457763672,8.579999923706055,8.5600004196167,2642151.0,8.5600004196167
2011-08-25,8.779999732971191,8.550000190734863,8.600000381469727,8.770000457763672,5063701.0,8.770000457763672
2011-08-26,8.800000190734863,8.670000076293945,8.760000228881836,8.739999771118164,2973500.0,8.739999771118164
2011-08-29,8.800000190734863,8.65999984741211,8.729999542236328,8.699999809265137,4573126.0,8.699999809265137
2011-08-30,8.779999732971191,8.5,8.710000038146973,8.5,3872792.0,8.5
2011-08-31,8.579999923706055,8.380000114440918,8.5,8.4399995803833,2703766.0,8.4399995803833
2011-09-01,8.720000267028809,8.460000038146973,8.479999542236328,8.529999732971191,4263011.0,8.529999732971191
2011-09-02,8.579999923706055,8.25,8.5,8.300000190734863,4466898.0,8.300000190734863
2011-09-05,8.25,8.109999656677246,8.220000267028809,8.1899995803833,2534687.0,8.1899995803833
2011-09-06,8.25,8.119999885559082,8.119999885559082,8.210000038146973,2185170.0,8.210000038146973
2011-09-07,8.380000114440918,8.210000038146973,8.220000267028809,8.359999656677246,2395480.0,8.359999656677246
2011-09-08,8.420000076293945,8.289999961853027,8.380000114440918,8.3100004196167,2118033.0,8.3100004196167
2011-09-09,8.399999618530273,8.180000305175781,8.319999694824219,8.279999732971191,2692001.0,8.279999732971191
2011-09-13,8.210000038146973,8.010000228881836,8.180000305175781,8.09000015258789,2979688.0,8.09000015258789
2011-09-14,8.170000076293945,8.029999732971191,8.130000114440918,8.149999618530273,2150937.0,8.149999618530273
2011-09-15,8.1899995803833,8.109999656677246,8.149999618530273,8.119999885559082,1800644.0,8.119999885559082
2011-09-16,8.1899995803833,8.050000190734863,8.130000114440918,8.0600004196167,2325583.0,8.0600004196167
2011-09-19,8.09000015258789,7.849999904632568,8.0600004196167,7.860000133514404,3430489.0,7.860000133514404
2011-09-20,7.920000076293945,7.730000019073486,7.860000133514404,7.900000095367432,3270549.0,7.900000095367432
2011-09-21,8.069999694824219,7.840000152587891,7.900000095367432,8.0600004196167,4702615.0,8.0600004196167
2011-09-22,8.079999923706055,7.75,8.0,7.769999980926514,3475897.0,7.769999980926514
2011-09-23,7.860000133514404,7.570000171661377,7.639999866485596,7.78000020980835,2900960.0,7.78000020980835
2011-09-26,7.989999771118164,7.650000095367432,7.78000020980835,7.690000057220459,3758802.0,7.690000057220459
2011-09-27,7.829999923706055,7.650000095367432,7.78000020980835,7.699999809265137,2865917.0,7.699999809265137
2011-09-28,7.789999961853027,7.579999923706055,7.75,7.590000152587891,2710252.0,7.590000152587891
2011-09-29,7.559999942779541,7.210000038146973,7.559999942779541,7.210000038146973,5457949.0,7.210000038146973
2011-09-30,7.28000020980835,7.03000020980835,7.25,7.119999885559082,2350525.0,7.119999885559082
2011-10-10,7.210000038146973,7.090000152587891,7.150000095367432,7.099999904632568,2094200.0,7.099999904632568
2011-10-11,7.300000190734863,7.0,7.289999961853027,7.099999904632568,2516429.0,7.099999904632568
2011-10-12,7.269999980926514,6.960000038146973,7.090000152587891,7.21999979019165,7212555.0,7.21999979019165
2011-10-13,7.340000152587891,7.170000076293945,7.21999979019165,7.25,3935063.0,7.25
2011-10-14,7.28000020980835,7.079999923706055,7.25,7.170000076293945,2822571.0,7.170000076293945
2011-10-17,7.239999771118164,7.099999904632568,7.199999809265137,7.139999866485596,2289153.0,7.139999866485596
2011-10-18,7.159999847412109,6.880000114440918,7.119999885559082,6.900000095367432,3516636.0,6.900000095367432
2011-10-19,6.980000019073486,6.78000020980835,6.920000076293945,6.800000190734863,2322368.0,6.800000190734863
2011-10-20,6.789999961853027,6.460000038146973,6.78000020980835,6.559999942779541,4830860.0,6.559999942779541
2011-10-21,6.610000133514404,6.489999771118164,6.5,6.510000228881836,2317400.0,6.510000228881836
2011-10-24,6.599999904632568,6.400000095367432,6.550000190734863,6.599999904632568,2669627.0,6.599999904632568
2011-10-25,6.929999828338623,6.579999923706055,6.599999904632568,6.929999828338623,4519408.0,6.929999828338623
2011-10-26,7.050000190734863,6.860000133514404,6.929999828338623,6.909999847412109,3671089.0,6.909999847412109
2011-10-27,7.010000228881836,6.849999904632568,6.920000076293945,6.920000076293945,2027834.0,6.920000076293945
2011-10-28,7.099999904632568,6.929999828338623,7.0,7.079999923706055,4490172.0,7.079999923706055
2011-10-31,7.0,6.809999942779541,6.949999809265137,6.929999828338623,3925936.0,6.929999828338623
2011-11-01,7.019999980926514,6.820000171661377,6.889999866485596,6.929999828338623,2321934.0,6.929999828338623
2011-11-02,7.03000020980835,6.78000020980835,6.840000152587891,7.010000228881836,3492394.0,7.010000228881836
2011-11-03,7.170000076293945,7.010000228881836,7.039999961853027,7.099999904632568,5976450.0,7.099999904632568
2011-11-04,7.25,7.130000114440918,7.139999866485596,7.25,5209240.0,7.25
2011-11-07,7.269999980926514,7.119999885559082,7.25,7.21999979019165,3582819.0,7.21999979019165
2011-11-08,7.269999980926514,7.039999961853027,7.21999979019165,7.059999942779541,3914412.0,7.059999942779541
2011-11-09,7.21999979019165,7.050000190734863,7.079999923706055,7.190000057220459,5339815.0,7.190000057220459
2011-11-10,7.150000095367432,6.949999809265137,7.070000171661377,6.960000038146973,4279737.0,6.960000038146973
2011-11-11,7.150000095367432,7.0,7.010000228881836,7.03000020980835,2051259.0,7.03000020980835
2011-11-14,7.239999771118164,7.03000020980835,7.03000020980835,7.190000057220459,4034088.0,7.190000057220459
2011-11-15,7.360000133514404,7.110000133514404,7.179999828338623,7.289999961853027,4280307.0,7.289999961853027
2011-11-16,7.300000190734863,7.03000020980835,7.289999961853027,7.059999942779541,5429988.0,7.059999942779541
2011-11-17,7.110000133514404,7.050000190734863,7.050000190734863,7.099999904632568,2881055.0,7.099999904632568
2011-11-18,7.079999923706055,6.760000228881836,7.050000190734863,6.789999961853027,3677669.0,6.789999961853027
2011-11-21,6.880000114440918,6.699999809265137,6.800000190734863,6.820000171661377,1973937.0,6.820000171661377
2011-11-22,6.820000171661377,6.679999828338623,6.730000019073486,6.78000020980835,2707934.0,6.78000020980835
2011-11-23,6.809999942779541,6.619999885559082,6.78000020980835,6.659999847412109,3324507.0,6.659999847412109
2011-11-24,6.710000038146973,6.460000038146973,6.590000152587891,6.659999847412109,5796300.0,6.659999847412109
2011-11-25,6.809999942779541,6.590000152587891,6.599999904632568,6.650000095367432,4197190.0,6.650000095367432
2011-11-28,6.760000228881836,6.579999923706055,6.670000076293945,6.730000019073486,2593975.0,6.730000019073486
2011-11-29,6.909999847412109,6.710000038146973,6.75,6.860000133514404,5015149.0,6.860000133514404
2011-11-30,6.909999847412109,6.550000190734863,6.860000133514404,6.679999828338623,4721632.0,6.679999828338623
2011-12-01,6.940000057220459,6.800000190734863,6.880000114440918,6.860000133514404,5507628.0,6.860000133514404
2011-12-02,6.869999885559082,6.679999828338623,6.869999885559082,6.699999809265137,2695762.0,6.699999809265137
2011-12-05,6.699999809265137,6.5,6.699999809265137,6.510000228881836,2293759.0,6.510000228881836
2011-12-06,6.579999923706055,6.380000114440918,6.510000228881836,6.5,2415339.0,6.5
2011-12-07,6.510000228881836,6.389999866485596,6.5,6.409999847412109,1927043.0,6.409999847412109
2011-12-08,6.420000076293945,6.199999809265137,6.400000095367432,6.349999904632568,2518426.0,6.349999904632568
2011-12-09,6.389999866485596,6.239999771118164,6.25,6.269999980926514,1706458.0,6.269999980926514
2011-12-12,6.349999904632568,6.239999771118164,6.300000190734863,6.28000020980835,1192810.0,6.28000020980835
2011-12-13,6.260000228881836,5.96999979019165,6.21999979019165,5.96999979019165,4162200.0,5.96999979019165
2011-12-14,6.03000020980835,5.679999828338623,5.909999847412109,5.820000171661377,2597489.0,5.820000171661377
2011-12-15,5.829999923706055,5.53000020980835,5.829999923706055,5.570000171661377,3817349.0,5.570000171661377
2011-12-16,5.849999904632568,5.519999980926514,5.590000152587891,5.849999904632568,3405188.0,5.849999904632568
2011-12-19,5.849999904632568,5.570000171661377,5.760000228881836,5.800000190734863,3844219.0,5.800000190734863
2011-12-20,5.800000190734863,5.800000190734863,5.800000190734863,5.800000190734863,0.0,5.800000190734863
2011-12-21,5.800000190734863,5.800000190734863,5.800000190734863,5.800000190734863,0.0,5.800000190734863
2011-12-22,5.820000171661377,5.510000228881836,5.789999961853027,5.710000038146973,8510119.0,5.710000038146973
2011-12-23,5.820000171661377,5.630000114440918,5.670000076293945,5.690000057220459,2501776.0,5.690000057220459
2011-12-26,5.760000228881836,5.630000114440918,5.690000057220459,5.670000076293945,1993534.0,5.670000076293945
2011-12-27,5.679999828338623,5.53000020980835,5.670000076293945,5.550000190734863,1583219.0,5.550000190734863
2011-12-28,5.570000171661377,5.269999980926514,5.570000171661377,5.320000171661377,5210158.0,5.320000171661377
2011-12-29,5.380000114440918,5.21999979019165,5.300000190734863,5.25,2314781.0,5.25
2011-12-30,5.400000095367432,5.269999980926514,5.269999980926514,5.329999923706055,2680614.0,5.329999923706055
2012-01-04,5.440000057220459,5.21999979019165,5.369999885559082,5.25,2905737.0,5.25
2012-01-05,5.21999979019165,4.989999771118164,5.210000038146973,5.059999942779541,3434499.0,5.059999942779541
2012-01-06,5.170000076293945,4.980000019073486,5.03000020980835,5.150000095367432,2076610.0,5.150000095367432
2012-01-09,5.349999904632568,5.099999904632568,5.150000095367432,5.340000152587891,2595703.0,5.340000152587891
2012-01-10,5.550000190734863,5.309999942779541,5.340000152587891,5.489999771118164,4125002.0,5.489999771118164
2012-01-11,5.559999942779541,5.429999828338623,5.5,5.53000020980835,3393048.0,5.53000020980835
2012-01-12,5.590000152587891,5.449999809265137,5.5,5.480000019073486,2379643.0,5.480000019073486
2012-01-13,5.53000020980835,5.25,5.46999979019165,5.289999961853027,2906778.0,5.289999961853027
2012-01-16,5.369999885559082,5.190000057220459,5.28000020980835,5.25,1823816.0,5.25
2012-01-17,5.510000228881836,5.170000076293945,5.28000020980835,5.5,3054501.0,5.5
2012-01-18,5.550000190734863,5.329999923706055,5.519999980926514,5.369999885559082,2023207.0,5.369999885559082
2012-01-19,5.489999771118164,5.340000152587891,5.380000114440918,5.480000019073486,1945914.0,5.480000019073486
2012-01-20,5.75,5.5,5.5,5.75,5062861.0,5.75
2012-01-30,5.789999961853027,5.599999904632568,5.739999771118164,5.699999809265137,6772678.0,5.699999809265137
2012-01-31,5.690000057220459,5.510000228881836,5.679999828338623,5.639999866485596,4328236.0,5.639999866485596
2012-02-01,5.760000228881836,5.579999923706055,5.650000095367432,5.630000114440918,3658895.0,5.630000114440918
2012-02-02,5.699999809265137,5.53000020980835,5.639999866485596,5.690000057220459,2589442.0,5.690000057220459
2012-02-03,5.96999979019165,5.610000133514404,5.650000095367432,5.849999904632568,5197266.0,5.849999904632568
2012-02-06,5.880000114440918,5.769999980926514,5.840000152587891,5.829999923706055,3414359.0,5.829999923706055
2012-02-07,5.820000171661377,5.550000190734863,5.820000171661377,5.650000095367432,3532358.0,5.650000095367432
2012-02-08,5.789999961853027,5.610000133514404,5.630000114440918,5.769999980926514,2870471.0,5.769999980926514
2012-02-09,5.849999904632568,5.71999979019165,5.71999979019165,5.78000020980835,3106869.0,5.78000020980835
2012-02-10,5.900000095367432,5.739999771118164,5.760000228881836,5.889999866485596,3784337.0,5.889999866485596
2012-02-13,5.960000038146973,5.78000020980835,5.869999885559082,5.920000076293945,4992976.0,5.920000076293945
2012-02-14,5.980000019073486,5.849999904632568,5.920000076293945,5.949999809265137,3093537.0,5.949999809265137
2012-02-15,6.130000114440918,5.889999866485596,5.929999828338623,6.090000152587891,4422470.0,6.090000152587891
2012-02-16,6.099999904632568,5.900000095367432,6.099999904632568,5.980000019073486,4589265.0,5.980000019073486
2012-02-17,6.050000190734863,5.869999885559082,5.989999771118164,5.929999828338623,3198540.0,5.929999828338623
2012-02-20,6.010000228881836,5.920000076293945,6.010000228881836,5.940000057220459,2552490.0,5.940000057220459
2012-02-21,6.239999771118164,5.889999866485596,5.949999809265137,6.239999771118164,6913368.0,6.239999771118164
2012-02-22,6.25,6.070000171661377,6.099999904632568,6.179999828338623,7852404.0,6.179999828338623
2012-02-23,6.260000228881836,6.130000114440918,6.150000095367432,6.190000057220459,4941888.0,6.190000057220459
2012-02-24,6.260000228881836,6.130000114440918,6.199999809265137,6.199999809265137,5656877.0,6.199999809265137
2012-02-27,6.260000228881836,6.130000114440918,6.199999809265137,6.139999866485596,7579956.0,6.139999866485596
2012-02-28,6.159999847412109,5.980000019073486,6.130000114440918,6.019999980926514,6603897.0,6.019999980926514
2012-02-29,6.03000020980835,5.880000114440918,5.980000019073486,5.900000095367432,5796903.0,5.900000095367432
2012-03-01,5.96999979019165,5.840000152587891,5.880000114440918,5.920000076293945,3236440.0,5.920000076293945
2012-03-02,6.019999980926514,5.900000095367432,5.929999828338623,6.019999980926514,3082613.0,6.019999980926514
2012-03-05,6.090000152587891,5.980000019073486,6.090000152587891,6.019999980926514,4406135.0,6.019999980926514
2012-03-06,6.019999980926514,5.880000114440918,5.989999771118164,5.889999866485596,3633027.0,5.889999866485596
2012-03-07,5.909999847412109,5.820000171661377,5.889999866485596,5.829999923706055,2634018.0,5.829999923706055
2012-03-08,5.940000057220459,5.840000152587891,5.869999885559082,5.929999828338623,3029726.0,5.929999828338623
2012-03-09,6.039999961853027,5.900000095367432,5.900000095367432,6.039999961853027,3571293.0,6.039999961853027
2012-03-12,6.090000152587891,5.929999828338623,6.039999961853027,5.989999771118164,4053046.0,5.989999771118164
2012-03-13,6.059999942779541,5.949999809265137,6.0,6.059999942779541,4374119.0,6.059999942779541
2012-03-14,6.360000133514404,6.059999942779541,6.070000171661377,6.320000171661377,19534466.0,6.320000171661377
2012-03-15,6.639999866485596,6.079999923706055,6.260000228881836,6.639999866485596,19719126.0,6.639999866485596
2012-03-16,6.96999979019165,6.650000095367432,6.800000190734863,6.900000095367432,22585519.0,6.900000095367432
2012-03-19,6.900000095367432,6.900000095367432,6.900000095367432,6.900000095367432,0.0,6.900000095367432
2012-03-20,7.25,6.630000114440918,6.840000152587891,7.230000019073486,20896130.0,7.230000019073486
2012-03-21,7.489999771118164,6.960000038146973,7.099999904632568,7.03000020980835,19838956.0,7.03000020980835
2012-03-22,7.150000095367432,6.869999885559082,6.929999828338623,7.0,10894805.0,7.0
2012-03-23,6.980000019073486,6.650000095367432,6.980000019073486,6.75,8845317.0,6.75
2012-03-26,7.039999961853027,6.710000038146973,6.71999979019165,7.019999980926514,7747688.0,7.019999980926514
2012-03-27,7.369999885559082,6.96999979019165,6.96999979019165,7.190000057220459,11771023.0,7.190000057220459
2012-03-28,7.340000152587891,6.829999923706055,7.130000114440918,6.849999904632568,11875699.0,6.849999904632568
2012-03-29,6.989999771118164,6.650000095367432,6.989999771118164,6.829999923706055,5794531.0,6.829999923706055
2012-03-30,6.989999771118164,6.769999980926514,6.769999980926514,6.849999904632568,5388181.0,6.849999904632568
2012-04-05,7.170000076293945,6.699999809265137,6.849999904632568,7.159999847412109,7112981.0,7.159999847412109
2012-04-06,7.5,7.039999961853027,7.130000114440918,7.309999942779541,9821810.0,7.309999942779541
2012-04-09,7.389999866485596,7.170000076293945,7.320000171661377,7.230000019073486,4989273.0,7.230000019073486
2012-04-10,7.349999904632568,6.920000076293945,7.210000038146973,7.329999923706055,7039309.0,7.329999923706055
2012-04-11,7.699999809265137,7.199999809265137,7.25,7.699999809265137,17518180.0,7.699999809265137
2012-04-12,8.09000015258789,7.670000076293945,7.739999771118164,7.940000057220459,19649970.0,7.940000057220459
2012-04-13,7.849999904632568,7.579999923706055,7.699999809265137,7.690000057220459,12874006.0,7.690000057220459
2012-04-16,7.690000057220459,7.690000057220459,7.690000057220459,7.690000057220459,0.0,7.690000057220459
2012-04-17,7.869999885559082,7.460000038146973,7.650000095367432,7.519999980926514,7446520.0,7.519999980926514
2012-04-18,7.800000190734863,7.480000019073486,7.590000152587891,7.769999980926514,7936198.0,7.769999980926514
2012-04-19,7.78000020980835,7.519999980926514,7.760000228881836,7.579999923706055,4918886.0,7.579999923706055
2012-04-20,7.650000095367432,7.400000095367432,7.579999923706055,7.46999979019165,7559133.0,7.46999979019165
2012-04-23,7.71999979019165,7.320000171661377,7.46999979019165,7.539999961853027,6185968.0,7.539999961853027
2012-04-24,7.420000076293945,7.159999847412109,7.349999904632568,7.159999847412109,10686153.0,7.159999847412109
2012-04-25,7.150000095367432,6.840000152587891,7.099999904632568,7.019999980926514,7547556.0,7.019999980926514
2012-04-26,7.090000152587891,6.869999885559082,6.96999979019165,7.019999980926514,3368994.0,7.019999980926514
2012-04-27,7.309999942779541,6.889999866485596,7.010000228881836,7.090000152587891,5952042.0,7.090000152587891
2012-05-02,6.949999809265137,6.739999771118164,6.949999809265137,6.75,10434097.0,6.75
2012-05-03,7.03000020980835,6.599999904632568,6.679999828338623,6.960000038146973,7188042.0,6.960000038146973
2012-05-04,7.159999847412109,6.829999923706055,6.880000114440918,7.090000152587891,5648262.0,7.090000152587891
2012-05-07,7.230000019073486,6.980000019073486,7.079999923706055,7.059999942779541,8069326.0,7.059999942779541
2012-05-08,7.190000057220459,7.0,7.050000190734863,7.099999904632568,4086826.0,7.099999904632568
2012-05-09,7.179999828338623,6.96999979019165,7.079999923706055,7.110000133514404,5554424.0,7.110000133514404
2012-05-10,7.099999904632568,6.980000019073486,7.099999904632568,7.03000020980835,3695343.0,7.03000020980835
2012-05-11,7.190000057220459,6.929999828338623,7.0,7.090000152587891,4851758.0,7.090000152587891
2012-05-14,7.170000076293945,6.96999979019165,7.150000095367432,6.980000019073486,3729744.0,6.980000019073486
2012-05-15,6.929999828338623,6.630000114440918,6.929999828338623,6.760000228881836,6680569.0,6.760000228881836
2012-05-16,6.869999885559082,6.710000038146973,6.760000228881836,6.739999771118164,3081400.0,6.739999771118164
2012-05-17,6.849999904632568,6.699999809265137,6.75,6.820000171661377,3306147.0,6.820000171661377
2012-05-18,6.820000171661377,6.619999885559082,6.820000171661377,6.659999847412109,2935867.0,6.659999847412109
2012-05-21,6.71999979019165,6.480000019073486,6.630000114440918,6.679999828338623,3153259.0,6.679999828338623
2012-05-22,7.010000228881836,6.659999847412109,6.739999771118164,7.010000228881836,5484824.0,7.010000228881836
2012-05-23,7.21999979019165,6.909999847412109,6.989999771118164,7.150000095367432,9432821.0,7.150000095367432
2012-05-24,7.190000057220459,6.960000038146973,7.099999904632568,6.989999771118164,4032781.0,6.989999771118164
2012-05-25,7.039999961853027,6.760000228881836,6.989999771118164,6.869999885559082,3390066.0,6.869999885559082
2012-05-28,6.929999828338623,6.699999809265137,6.78000020980835,6.900000095367432,3339796.0,6.900000095367432
2012-05-29,7.099999904632568,6.869999885559082,6.869999885559082,6.989999771118164,3546507.0,6.989999771118164
2012-05-30,7.159999847412109,6.949999809265137,6.989999771118164,6.960000038146973,3974420.0,6.960000038146973
2012-05-31,7.010000228881836,6.820000171661377,6.860000133514404,6.920000076293945,2462201.0,6.920000076293945
2012-06-01,7.079999923706055,6.860000133514404,6.909999847412109,7.010000228881836,3516854.0,7.010000228881836
2012-06-04,7.110000133514404,6.769999980926514,6.900000095367432,6.880000114440918,4926591.0,6.880000114440918
2012-06-05,6.940000057220459,6.679999828338623,6.880000114440918,6.739999771118164,4229655.0,6.739999771118164
2012-06-06,6.800000190734863,6.650000095367432,6.71999979019165,6.659999847412109,2515455.0,6.659999847412109
2012-06-07,6.789999961853027,6.659999847412109,6.730000019073486,6.679999828338623,1801600.0,6.679999828338623
2012-06-08,6.789999961853027,6.579999923706055,6.760000228881836,6.619999885559082,2624195.0,6.619999885559082
2012-06-11,6.760000228881836,6.610000133514404,6.610000133514404,6.690000057220459,1694322.0,6.690000057220459
2012-06-12,6.760000228881836,6.650000095367432,6.71999979019165,6.699999809265137,1753467.0,6.699999809265137
2012-06-13,6.860000133514404,6.679999828338623,6.699999809265137,6.820000171661377,3584729.0,6.820000171661377
2012-06-14,6.949999809265137,6.78000020980835,6.78000020980835,6.809999942779541,3720683.0,6.809999942779541
2012-06-15,6.880000114440918,6.75,6.829999923706055,6.809999942779541,2350885.0,6.809999942779541
2012-06-18,7.059999942779541,6.800000190734863,6.860000133514404,7.019999980926514,4680771.0,7.019999980926514
2012-06-19,7.0,6.880000114440918,6.949999809265137,6.909999847412109,2413382.0,6.909999847412109
2012-06-20,6.96999979019165,6.820000171661377,6.889999866485596,6.860000133514404,1805342.0,6.860000133514404
2012-06-21,6.860000133514404,6.619999885559082,6.849999904632568,6.690000057220459,2757556.0,6.690000057220459
2012-06-25,6.760000228881836,6.590000152587891,6.679999828338623,6.599999904632568,2012063.0,6.599999904632568
2012-06-26,6.619999885559082,6.460000038146973,6.570000171661377,6.570000171661377,2207564.0,6.570000171661377
2012-06-27,6.659999847412109,6.510000228881836,6.559999942779541,6.539999961853027,1819819.0,6.539999961853027
2012-06-28,6.690000057220459,6.539999961853027,6.579999923706055,6.570000171661377,2528216.0,6.570000171661377
2012-06-29,6.710000038146973,6.510000228881836,6.510000228881836,6.699999809265137,2741534.0,6.699999809265137
2012-07-02,7.03000020980835,6.599999904632568,6.71999979019165,6.869999885559082,4362313.0,6.869999885559082
2012-07-03,6.929999828338623,6.75,6.880000114440918,6.800000190734863,2663595.0,6.800000190734863
2012-07-04,6.869999885559082,6.710000038146973,6.800000190734863,6.769999980926514,2045574.0,6.769999980926514
2012-07-05,6.75,6.429999828338623,6.75,6.440000057220459,4307599.0,6.440000057220459
2012-07-06,6.570000171661377,6.150000095367432,6.5,6.53000020980835,6467468.0,6.53000020980835
2012-07-09,6.860000133514404,6.440000057220459,6.449999809265137,6.860000133514404,10838917.0,6.860000133514404
2012-07-10,6.96999979019165,6.760000228881836,6.900000095367432,6.789999961853027,5002016.0,6.789999961853027
2012-07-11,7.050000190734863,6.71999979019165,6.760000228881836,6.920000076293945,5761904.0,6.920000076293945
2012-07-12,7.050000190734863,6.829999923706055,6.940000057220459,6.840000152587891,6668559.0,6.840000152587891
2012-07-13,6.889999866485596,6.650000095367432,6.869999885559082,6.829999923706055,5489659.0,6.829999923706055
2012-07-16,6.809999942779541,6.489999771118164,6.800000190734863,6.5,5082922.0,6.5
2012-07-17,6.510000228881836,6.260000228881836,6.5,6.349999904632568,4157495.0,6.349999904632568
2012-07-18,6.440000057220459,6.260000228881836,6.349999904632568,6.400000095367432,2946613.0,6.400000095367432
2012-07-19,6.5,6.309999942779541,6.340000152587891,6.389999866485596,3830763.0,6.389999866485596
2012-07-20,6.539999961853027,6.349999904632568,6.349999904632568,6.480000019073486,2697790.0,6.480000019073486
2012-07-23,6.449999809265137,6.320000171661377,6.400000095367432,6.380000114440918,2294810.0,6.380000114440918
2012-07-24,6.440000057220459,6.300000190734863,6.349999904632568,6.429999828338623,2139680.0,6.429999828338623
2012-07-25,6.53000020980835,6.329999923706055,6.380000114440918,6.369999885559082,1583525.0,6.369999885559082
2012-07-26,6.409999847412109,6.21999979019165,6.369999885559082,6.230000019073486,2220774.0,6.230000019073486
2012-07-27,6.289999961853027,6.150000095367432,6.239999771118164,6.190000057220459,1933254.0,6.190000057220459
2012-07-30,5.880000114440918,5.880000114440918,5.880000114440918,5.880000114440918,1244100.0,5.880000114440918
2012-07-31,5.590000152587891,5.590000152587891,5.590000152587891,5.590000152587891,900200.0,5.590000152587891
2012-08-01,5.71999979019165,5.309999942779541,5.309999942779541,5.610000133514404,15939732.0,5.610000133514404
2012-08-02,5.659999847412109,5.329999923706055,5.559999942779541,5.329999923706055,11717188.0,5.329999923706055
2012-08-03,5.369999885559082,5.150000095367432,5.329999923706055,5.329999923706055,5665610.0,5.329999923706055
2012-08-06,5.420000076293945,5.25,5.25,5.420000076293945,4414468.0,5.420000076293945
2012-08-07,5.46999979019165,5.329999923706055,5.389999866485596,5.460000038146973,5406653.0,5.460000038146973
2012-08-08,5.480000019073486,5.329999923706055,5.429999828338623,5.340000152587891,3343889.0,5.340000152587891
2012-08-09,5.449999809265137,5.25,5.329999923706055,5.440000057220459,4321122.0,5.440000057220459
2012-08-10,5.440000057220459,5.199999809265137,5.400000095367432,5.369999885559082,5226098.0,5.369999885559082
2012-08-13,5.409999847412109,5.230000019073486,5.340000152587891,5.239999771118164,3334886.0,5.239999771118164
2012-08-14,5.28000020980835,4.980000019073486,5.25,5.130000114440918,5750799.0,5.130000114440918
2012-08-15,5.170000076293945,5.039999961853027,5.090000152587891,5.150000095367432,3086226.0,5.150000095367432
2012-08-16,5.409999847412109,5.110000133514404,5.110000133514404,5.25,4520579.0,5.25
2012-08-17,5.289999961853027,5.130000114440918,5.239999771118164,5.21999979019165,2867414.0,5.21999979019165
2012-08-20,5.230000019073486,5.050000190734863,5.179999828338623,5.21999979019165,1899724.0,5.21999979019165
2012-08-21,5.46999979019165,5.269999980926514,5.269999980926514,5.360000133514404,4651443.0,5.360000133514404
2012-08-22,5.630000114440918,5.380000114440918,5.409999847412109,5.630000114440918,14607359.0,5.630000114440918
2012-08-23,5.909999847412109,5.820000171661377,5.889999866485596,5.909999847412109,6864497.0,5.909999847412109
2012-08-24,6.210000038146973,5.820000171661377,6.210000038146973,5.949999809265137,29070602.0,5.949999809265137
2012-08-27,5.949999809265137,5.949999809265137,5.949999809265137,5.949999809265137,0.0,5.949999809265137
2012-08-28,5.949999809265137,5.949999809265137,5.949999809265137,5.949999809265137,0.0,5.949999809265137
2012-08-29,5.869999885559082,5.360000133514404,5.860000133514404,5.440000057220459,23149425.0,5.440000057220459
2012-08-30,5.639999866485596,5.110000133514404,5.360000133514404,5.5,13865348.0,5.5
2012-08-31,5.659999847412109,5.360000133514404,5.420000076293945,5.510000228881836,10783124.0,5.510000228881836
2012-09-03,5.519999980926514,5.309999942779541,5.449999809265137,5.489999771118164,5861389.0,5.489999771118164
2012-09-04,5.570000171661377,5.309999942779541,5.510000228881836,5.320000171661377,5200384.0,5.320000171661377
2012-09-05,5.380000114440918,5.21999979019165,5.320000171661377,5.329999923706055,4724515.0,5.329999923706055
2012-09-06,5.420000076293945,5.28000020980835,5.329999923706055,5.389999866485596,3479100.0,5.389999866485596
2012-09-07,5.849999904632568,5.380000114440918,5.440000057220459,5.699999809265137,12009939.0,5.699999809265137
2012-09-10,5.75,5.570000171661377,5.599999904632568,5.679999828338623,6475415.0,5.679999828338623
2012-09-11,5.789999961853027,5.570000171661377,5.650000095367432,5.739999771118164,6436682.0,5.739999771118164
2012-09-12,5.800000190734863,5.610000133514404,5.760000228881836,5.710000038146973,4847890.0,5.710000038146973
2012-09-13,5.730000019073486,5.559999942779541,5.710000038146973,5.570000171661377,3790604.0,5.570000171661377
2012-09-14,5.650000095367432,5.5,5.650000095367432,5.519999980926514,4229856.0,5.519999980926514
2012-09-17,5.599999904632568,5.480000019073486,5.539999961853027,5.510000228881836,3963721.0,5.510000228881836
2012-09-18,5.570000171661377,5.460000038146973,5.480000019073486,5.53000020980835,2553491.0,5.53000020980835
2012-09-19,5.570000171661377,5.46999979019165,5.53000020980835,5.519999980926514,2339484.0,5.519999980926514
2012-09-20,5.489999771118164,5.25,5.489999771118164,5.28000020980835,3532121.0,5.28000020980835
2012-09-21,5.320000171661377,5.179999828338623,5.28000020980835,5.230000019073486,1895851.0,5.230000019073486
2012-09-24,5.289999961853027,5.159999847412109,5.179999828338623,5.269999980926514,1648403.0,5.269999980926514
2012-09-25,5.389999866485596,5.199999809265137,5.269999980926514,5.309999942779541,1319926.0,5.309999942779541
2012-09-26,5.360000133514404,5.079999923706055,5.239999771118164,5.110000133514404,2499148.0,5.110000133514404
2012-09-27,5.300000190734863,5.079999923706055,5.150000095367432,5.269999980926514,2948521.0,5.269999980926514
2012-09-28,5.420000076293945,5.199999809265137,5.199999809265137,5.340000152587891,3267548.0,5.340000152587891
2012-10-08,5.409999847412109,5.289999961853027,5.340000152587891,5.380000114440918,2432067.0,5.380000114440918
2012-10-09,5.53000020980835,5.329999923706055,5.389999866485596,5.489999771118164,3375186.0,5.489999771118164
2012-10-10,5.579999923706055,5.429999828338623,5.489999771118164,5.53000020980835,3331437.0,5.53000020980835
2012-10-11,5.550000190734863,5.349999904632568,5.46999979019165,5.369999885559082,3329800.0,5.369999885559082
2012-10-12,5.5,5.349999904632568,5.389999866485596,5.420000076293945,2159394.0,5.420000076293945
2012-10-15,5.960000038146973,5.369999885559082,5.420000076293945,5.960000038146973,17366295.0,5.960000038146973
2012-10-16,6.449999809265137,5.900000095367432,6.059999942779541,6.119999885559082,30764091.0,6.119999885559082
2012-10-17,6.110000133514404,5.820000171661377,5.980000019073486,6.059999942779541,16269354.0,6.059999942779541
2012-10-18,6.329999923706055,5.920000076293945,6.019999980926514,6.190000057220459,17209208.0,6.190000057220459
2012-10-19,6.25,5.980000019073486,6.119999885559082,6.03000020980835,11211026.0,6.03000020980835
2012-10-22,6.03000020980835,5.840000152587891,6.010000228881836,5.96999979019165,7458969.0,5.96999979019165
2012-10-23,6.150000095367432,5.929999828338623,5.960000038146973,6.010000228881836,8544088.0,6.010000228881836
2012-10-24,6.559999942779541,5.949999809265137,5.980000019073486,6.300000190734863,19530036.0,6.300000190734863
2012-10-25,6.300000190734863,5.920000076293945,6.300000190734863,5.949999809265137,12228765.0,5.949999809265137
2012-10-26,6.119999885559082,5.860000133514404,5.900000095367432,6.010000228881836,6965524.0,6.010000228881836
2012-10-29,5.980000019073486,5.75,5.909999847412109,5.849999904632568,5126199.0,5.849999904632568
2012-10-30,5.929999828338623,5.760000228881836,5.820000171661377,5.829999923706055,4025785.0,5.829999923706055
2012-10-31,5.829999923706055,5.53000020980835,5.800000190734863,5.650000095367432,6573092.0,5.650000095367432
2012-11-01,5.769999980926514,5.590000152587891,5.670000076293945,5.75,3518679.0,5.75
2012-11-02,5.880000114440918,5.710000038146973,5.739999771118164,5.849999904632568,4774614.0,5.849999904632568
2012-11-05,5.840000152587891,5.730000019073486,5.809999942779541,5.789999961853027,3076379.0,5.789999961853027
2012-11-06,5.820000171661377,5.570000171661377,5.800000190734863,5.659999847412109,6008806.0,5.659999847412109
2012-11-07,5.760000228881836,5.590000152587891,5.659999847412109,5.650000095367432,4796689.0,5.650000095367432
2012-11-08,5.650000095367432,5.449999809265137,5.639999866485596,5.489999771118164,3832895.0,5.489999771118164
2012-11-09,5.579999923706055,5.409999847412109,5.489999771118164,5.449999809265137,2430506.0,5.449999809265137
2012-11-12,5.630000114440918,5.449999809265137,5.449999809265137,5.519999980926514,1919879.0,5.519999980926514
2012-11-13,5.53000020980835,5.369999885559082,5.5,5.400000095367432,1955607.0,5.400000095367432
2012-11-14,5.449999809265137,5.369999885559082,5.400000095367432,5.429999828338623,1795790.0,5.429999828338623
2012-11-15,5.409999847412109,5.199999809265137,5.389999866485596,5.369999885559082,2396368.0,5.369999885559082
2012-11-16,5.590000152587891,5.320000171661377,5.590000152587891,5.389999866485596,3576253.0,5.389999866485596
2012-11-19,5.420000076293945,5.199999809265137,5.309999942779541,5.349999904632568,2105690.0,5.349999904632568
2012-11-20,5.400000095367432,5.329999923706055,5.389999866485596,5.340000152587891,1703026.0,5.340000152587891
2012-11-21,5.380000114440918,5.21999979019165,5.369999885559082,5.340000152587891,2298446.0,5.340000152587891
2012-11-22,5.400000095367432,5.25,5.320000171661377,5.340000152587891,2142413.0,5.340000152587891
2012-11-23,5.699999809265137,5.289999961853027,5.289999961853027,5.5,6103298.0,5.5
2012-11-26,5.46999979019165,5.340000152587891,5.420000076293945,5.380000114440918,2732966.0,5.380000114440918
2012-11-27,5.389999866485596,5.130000114440918,5.389999866485596,5.139999866485596,2920642.0,5.139999866485596
2012-11-28,5.139999866485596,4.849999904632568,5.130000114440918,4.889999866485596,3847908.0,4.889999866485596
2012-11-29,4.949999809265137,4.760000228881836,4.880000114440918,4.789999961853027,2153858.0,4.789999961853027
2012-11-30,4.860000133514404,4.730000019073486,4.789999961853027,4.829999923706055,1883193.0,4.829999923706055
2012-12-03,4.869999885559082,4.659999847412109,4.840000152587891,4.690000057220459,2710099.0,4.690000057220459
2012-12-04,4.820000171661377,4.5,4.590000152587891,4.78000020980835,3126687.0,4.78000020980835
2012-12-05,5.019999980926514,4.75,4.809999942779541,4.989999771118164,4518059.0,4.989999771118164
2012-12-06,5.110000133514404,4.920000076293945,5.0,5.079999923706055,3360475.0,5.079999923706055
2012-12-07,5.179999828338623,4.980000019073486,5.070000171661377,5.099999904632568,3619420.0,5.099999904632568
2012-12-10,5.170000076293945,5.050000190734863,5.079999923706055,5.150000095367432,3009256.0,5.150000095367432
2012-12-11,5.170000076293945,5.070000171661377,5.110000133514404,5.090000152587891,2384877.0,5.090000152587891
2012-12-12,5.130000114440918,5.0,5.090000152587891,5.0,2232791.0,5.0
2012-12-13,5.099999904632568,4.989999771118164,5.0,5.010000228881836,2565779.0,5.010000228881836
2012-12-14,5.21999979019165,4.989999771118164,4.989999771118164,5.159999847412109,4195240.0,5.159999847412109
2012-12-17,5.389999866485596,5.150000095367432,5.170000076293945,5.300000190734863,5520698.0,5.300000190734863
2012-12-18,5.369999885559082,5.230000019073486,5.289999961853027,5.269999980926514,5475666.0,5.269999980926514
2012-12-19,5.349999904632568,5.239999771118164,5.25,5.260000228881836,3006486.0,5.260000228881836
2012-12-20,5.309999942779541,5.190000057220459,5.269999980926514,5.269999980926514,3252395.0,5.269999980926514
2012-12-21,5.619999885559082,5.210000038146973,5.25,5.46999979019165,9182444.0,5.46999979019165
2012-12-24,5.420000076293945,5.309999942779541,5.400000095367432,5.349999904632568,5662601.0,5.349999904632568
2012-12-25,5.429999828338623,5.260000228881836,5.349999904632568,5.409999847412109,4742793.0,5.409999847412109
2012-12-26,5.489999771118164,5.329999923706055,5.349999904632568,5.460000038146973,3072785.0,5.460000038146973
2012-12-27,5.550000190734863,5.360000133514404,5.460000038146973,5.46999979019165,4925998.0,5.46999979019165
2012-12-28,5.5,5.400000095367432,5.449999809265137,5.46999979019165,4174184.0,5.46999979019165
2012-12-31,5.510000228881836,5.389999866485596,5.46999979019165,5.449999809265137,3440675.0,5.449999809265137
2013-01-04,5.510000228881836,5.320000171661377,5.480000019073486,5.329999923706055,3815545.0,5.329999923706055
2013-01-07,5.369999885559082,5.289999961853027,5.289999961853027,5.349999904632568,3228008.0,5.349999904632568
2013-01-08,5.440000057220459,5.320000171661377,5.320000171661377,5.429999828338623,3867036.0,5.429999828338623
2013-01-09,5.460000038146973,5.360000133514404,5.420000076293945,5.409999847412109,4515522.0,5.409999847412109
2013-01-10,5.449999809265137,5.349999904632568,5.400000095367432,5.380000114440918,3606360.0,5.380000114440918
2013-01-11,5.429999828338623,5.099999904632568,5.400000095367432,5.110000133514404,6198696.0,5.110000133514404
2013-01-14,5.21999979019165,5.03000020980835,5.110000133514404,5.210000038146973,7622191.0,5.210000038146973
2013-01-15,5.369999885559082,5.159999847412109,5.190000057220459,5.269999980926514,6709515.0,5.269999980926514
2013-01-16,5.320000171661377,5.150000095367432,5.25,5.190000057220459,5698111.0,5.190000057220459
2013-01-17,5.28000020980835,5.139999866485596,5.21999979019165,5.21999979019165,5661700.0,5.21999979019165
2013-01-18,5.28000020980835,5.159999847412109,5.21999979019165,5.28000020980835,5070454.0,5.28000020980835
2013-01-21,5.420000076293945,5.239999771118164,5.260000228881836,5.400000095367432,8892093.0,5.400000095367432
2013-01-22,5.429999828338623,5.260000228881836,5.429999828338623,5.300000190734863,6346652.0,5.300000190734863
2013-01-23,5.440000057220459,5.199999809265137,5.25,5.429999828338623,7657303.0,5.429999828338623
2013-01-24,5.650000095367432,5.349999904632568,5.449999809265137,5.400000095367432,12954718.0,5.400000095367432
2013-01-25,5.420000076293945,5.179999828338623,5.409999847412109,5.210000038146973,5483316.0,5.210000038146973
2013-01-28,5.269999980926514,5.139999866485596,5.239999771118164,5.230000019073486,6151315.0,5.230000019073486
2013-01-29,5.260000228881836,5.150000095367432,5.21999979019165,5.239999771118164,4485214.0,5.239999771118164
2013-01-30,5.699999809265137,5.300000190734863,5.300000190734863,5.449999809265137,16622527.0,5.449999809265137
2013-01-31,5.679999828338623,5.389999866485596,5.409999847412109,5.519999980926514,11596465.0,5.519999980926514
2013-02-01,5.639999866485596,5.449999809265137,5.559999942779541,5.550000190734863,7289042.0,5.550000190734863
2013-02-04,6.050000190734863,5.5,5.550000190734863,5.96999979019165,18439106.0,5.96999979019165
2013-02-05,6.150000095367432,5.760000228881836,5.829999923706055,6.039999961853027,13966211.0,6.039999961853027
2013-02-06,6.019999980926514,5.849999904632568,6.0,5.860000133514404,9955322.0,5.860000133514404
2013-02-07,5.929999828338623,5.690000057220459,5.860000133514404,5.71999979019165,7303537.0,5.71999979019165
2013-02-08,5.849999904632568,5.699999809265137,5.75,5.769999980926514,5506825.0,5.769999980926514
2013-02-18,5.840000152587891,5.659999847412109,5.809999942779541,5.699999809265137,5478967.0,5.699999809265137
2013-02-19,6.079999923706055,5.599999904632568,5.690000057220459,5.809999942779541,14537284.0,5.809999942779541
2013-02-20,6.039999961853027,5.760000228881836,5.760000228881836,6.0,13168391.0,6.0
2013-02-21,6.159999847412109,5.829999923706055,5.920000076293945,6.079999923706055,14903870.0,6.079999923706055
2013-02-22,6.239999771118164,5.960000038146973,6.099999904632568,6.0,13485854.0,6.0
2013-02-25,6.070000171661377,5.889999866485596,6.010000228881836,5.940000057220459,5126921.0,5.940000057220459
2013-02-26,6.010000228881836,5.760000228881836,5.909999847412109,5.769999980926514,5654398.0,5.769999980926514
2013-02-27,5.820000171661377,5.710000038146973,5.769999980926514,5.769999980926514,3187417.0,5.769999980926514
2013-02-28,5.820000171661377,5.699999809265137,5.78000020980835,5.809999942779541,6161500.0,5.809999942779541
2013-03-01,5.880000114440918,5.760000228881836,5.78000020980835,5.869999885559082,5401994.0,5.869999885559082
2013-03-04,5.880000114440918,5.400000095367432,5.849999904632568,5.579999923706055,10855393.0,5.579999923706055
2013-03-05,5.639999866485596,5.489999771118164,5.550000190734863,5.610000133514404,6556221.0,5.610000133514404
2013-03-06,5.690000057220459,5.550000190734863,5.619999885559082,5.679999828338623,6129274.0,5.679999828338623
2013-03-07,5.880000114440918,5.630000114440918,5.630000114440918,5.800000190734863,10203342.0,5.800000190734863
2013-03-08,5.78000020980835,5.630000114440918,5.769999980926514,5.650000095367432,4994516.0,5.650000095367432
2013-03-11,5.690000057220459,5.579999923706055,5.690000057220459,5.590000152587891,2928592.0,5.590000152587891
2013-03-12,5.679999828338623,5.25,5.53000020980835,5.349999904632568,8058738.0,5.349999904632568
2013-03-13,5.369999885559082,5.199999809265137,5.340000152587891,5.28000020980835,4321949.0,5.28000020980835
2013-03-14,5.340000152587891,5.230000019073486,5.289999961853027,5.28000020980835,2644429.0,5.28000020980835
2013-03-15,5.369999885559082,5.21999979019165,5.300000190734863,5.260000228881836,3668041.0,5.260000228881836
2013-03-18,5.300000190734863,5.190000057220459,5.269999980926514,5.239999771118164,3264777.0,5.239999771118164
2013-03-19,5.329999923706055,5.170000076293945,5.260000228881836,5.320000171661377,3455957.0,5.320000171661377
2013-03-20,5.440000057220459,5.260000228881836,5.329999923706055,5.400000095367432,3575513.0,5.400000095367432
2013-03-21,5.449999809265137,5.340000152587891,5.429999828338623,5.420000076293945,4008469.0,5.420000076293945
2013-03-22,5.420000076293945,5.320000171661377,5.400000095367432,5.369999885559082,3847231.0,5.369999885559082
2013-03-25,5.389999866485596,5.309999942779541,5.380000114440918,5.380000114440918,2443210.0,5.380000114440918
2013-03-26,5.380000114440918,5.260000228881836,5.380000114440918,5.289999961853027,2936790.0,5.289999961853027
2013-03-27,5.349999904632568,5.239999771118164,5.28000020980835,5.28000020980835,2683680.0,5.28000020980835
2013-03-28,5.260000228881836,5.059999942779541,5.25,5.059999942779541,4081344.0,5.059999942779541
2013-03-29,5.130000114440918,5.039999961853027,5.079999923706055,5.099999904632568,2837555.0,5.099999904632568
2013-04-01,5.150000095367432,5.059999942779541,5.079999923706055,5.119999885559082,1523751.0,5.119999885559082
2013-04-02,5.179999828338623,5.090000152587891,5.099999904632568,5.099999904632568,2786459.0,5.099999904632568
2013-04-03,5.119999885559082,5.010000228881836,5.119999885559082,5.039999961853027,2565051.0,5.039999961853027
2013-04-08,5.039999961853027,4.869999885559082,5.0,5.03000020980835,2184780.0,5.03000020980835
2013-04-09,5.110000133514404,5.010000228881836,5.039999961853027,5.090000152587891,1549855.0,5.090000152587891
2013-04-10,5.269999980926514,5.050000190734863,5.099999904632568,5.170000076293945,3386467.0,5.170000076293945
2013-04-11,5.260000228881836,5.070000171661377,5.119999885559082,5.099999904632568,3273562.0,5.099999904632568
2013-04-12,5.150000095367432,5.070000171661377,5.099999904632568,5.099999904632568,1769693.0,5.099999904632568
2013-04-15,5.130000114440918,4.920000076293945,5.130000114440918,4.929999828338623,2965559.0,4.929999828338623
2013-04-16,4.949999809265137,4.800000190734863,4.900000095367432,4.949999809265137,1977511.0,4.949999809265137
2013-04-17,5.019999980926514,4.889999866485596,4.980000019073486,4.960000038146973,1806201.0,4.960000038146973
2013-04-18,4.989999771118164,4.900000095367432,4.949999809265137,4.949999809265137,1846216.0,4.949999809265137
2013-04-19,5.119999885559082,4.929999828338623,4.929999828338623,5.070000171661377,3672721.0,5.070000171661377
2013-04-22,5.070000171661377,4.949999809265137,5.070000171661377,5.0,3050942.0,5.0
2013-04-23,5.0,4.809999942779541,4.989999771118164,4.860000133514404,2413800.0,4.860000133514404
2013-04-24,4.949999809265137,4.849999904632568,4.860000133514404,4.909999847412109,2287968.0,4.909999847412109
2013-04-25,4.940000057220459,4.760000228881836,4.909999847412109,4.789999961853027,2286291.0,4.789999961853027
2013-04-26,4.820000171661377,4.570000171661377,4.760000228881836,4.590000152587891,4770376.0,4.590000152587891
2013-05-02,4.619999885559082,4.539999961853027,4.590000152587891,4.610000133514404,2098491.0,4.610000133514404
2013-05-03,4.71999979019165,4.590000152587891,4.599999904632568,4.699999809265137,2258875.0,4.699999809265137
2013-05-06,4.800000190734863,4.659999847412109,4.71999979019165,4.789999961853027,2161886.0,4.789999961853027
2013-05-07,4.880000114440918,4.730000019073486,4.789999961853027,4.829999923706055,2336352.0,4.829999923706055
2013-05-08,4.860000133514404,4.730000019073486,4.78000020980835,4.820000171661377,2441526.0,4.820000171661377
2013-05-09,4.820000171661377,4.650000095367432,4.809999942779541,4.690000057220459,5291045.0,4.690000057220459
2013-05-10,4.739999771118164,4.579999923706055,4.679999828338623,4.699999809265137,5617354.0,4.699999809265137
2013-05-13,4.699999809265137,4.599999904632568,4.670000076293945,4.659999847412109,3985022.0,4.659999847412109
2013-05-14,4.670000076293945,4.550000190734863,4.670000076293945,4.590000152587891,3422299.0,4.590000152587891
2013-05-15,4.670000076293945,4.579999923706055,4.599999904632568,4.659999847412109,3276542.0,4.659999847412109
2013-05-16,4.699999809265137,4.610000133514404,4.650000095367432,4.699999809265137,2895768.0,4.699999809265137
2013-05-17,4.840000152587891,4.730000019073486,4.730000019073486,4.769999980926514,5809800.0,4.769999980926514
2013-05-20,5.239999771118164,4.760000228881836,4.760000228881836,5.130000114440918,16141142.0,5.130000114440918
2013-05-21,5.099999904632568,4.989999771118164,5.059999942779541,5.039999961853027,10119901.0,5.039999961853027
2013-05-22,5.150000095367432,4.960000038146973,5.03000020980835,5.139999866485596,10505114.0,5.139999866485596
2013-05-23,5.309999942779541,5.070000171661377,5.119999885559082,5.170000076293945,14268182.0,5.170000076293945
2013-05-24,5.239999771118164,5.119999885559082,5.230000019073486,5.170000076293945,5650794.0,5.170000076293945
2013-05-27,5.21999979019165,5.130000114440918,5.170000076293945,5.210000038146973,5469612.0,5.210000038146973
2013-05-28,5.25,5.019999980926514,5.21999979019165,5.150000095367432,12078615.0,5.150000095367432
2013-05-29,5.239999771118164,5.119999885559082,5.150000095367432,5.179999828338623,7413854.0,5.179999828338623
2013-05-30,5.170000076293945,5.099999904632568,5.150000095367432,5.110000133514404,5774118.0,5.110000133514404
2013-05-31,5.150000095367432,5.039999961853027,5.119999885559082,5.050000190734863,5940800.0,5.050000190734863
2013-06-03,5.070000171661377,5.010000228881836,5.050000190734863,5.03000020980835,4213065.0,5.03000020980835
2013-06-04,5.170000076293945,5.0,5.019999980926514,5.099999904632568,9108318.0,5.099999904632568
2013-06-05,5.610000133514404,5.059999942779541,5.119999885559082,5.610000133514404,37837679.0,5.610000133514404
2013-06-06,5.639999866485596,5.329999923706055,5.599999904632568,5.380000114440918,27898855.0,5.380000114440918
2013-06-07,5.449999809265137,5.099999904632568,5.380000114440918,5.190000057220459,14441593.0,5.190000057220459
2013-06-13,5.139999866485596,4.78000020980835,5.130000114440918,4.820000171661377,11028041.0,4.820000171661377
2013-06-14,4.909999847412109,4.789999961853027,4.809999942779541,4.829999923706055,6716010.0,4.829999923706055
2013-06-17,4.849999904632568,4.710000038146973,4.829999923706055,4.75,6228758.0,4.75
2013-06-18,4.820000171661377,4.710000038146973,4.75,4.769999980926514,3523241.0,4.769999980926514
2013-06-19,4.829999923706055,4.619999885559082,4.730000019073486,4.789999961853027,5363478.0,4.789999961853027
2013-06-20,4.769999980926514,4.53000020980835,4.699999809265137,4.579999923706055,4076169.0,4.579999923706055
2013-06-21,4.53000020980835,4.329999923706055,4.519999980926514,4.5,5129679.0,4.5
2013-06-24,4.519999980926514,4.150000095367432,4.519999980926514,4.179999828338623,5328106.0,4.179999828338623
2013-06-25,4.179999828338623,3.759999990463257,4.139999866485596,4.0,8339046.0,4.0
2013-06-26,4.079999923706055,3.9200000762939453,4.0,4.03000020980835,3458347.0,4.03000020980835
2013-06-27,4.099999904632568,3.9100000858306885,4.070000171661377,3.9200000762939453,5203383.0,3.9200000762939453
2013-06-28,4.019999980926514,3.859999895095825,3.890000104904175,3.950000047683716,4213624.0,3.950000047683716
2013-07-01,3.990000009536743,3.890000104904175,3.9700000286102295,3.990000009536743,3154826.0,3.990000009536743
2013-07-02,4.260000228881836,4.099999904632568,4.170000076293945,4.150000095367432,9087301.0,4.150000095367432
2013-07-03,4.190000057220459,4.03000020980835,4.139999866485596,4.090000152587891,5541098.0,4.090000152587891
2013-07-04,4.139999866485596,4.050000190734863,4.070000171661377,4.090000152587891,4852941.0,4.090000152587891
2013-07-05,4.179999828338623,4.050000190734863,4.090000152587891,4.099999904632568,4526071.0,4.099999904632568
2013-07-08,4.210000038146973,3.9000000953674316,4.059999942779541,4.110000133514404,7011887.0,4.110000133514404
2013-07-09,4.079999923706055,4.010000228881836,4.059999942779541,4.03000020980835,3346025.0,4.03000020980835
2013-07-10,4.119999885559082,3.9800000190734863,4.070000171661377,4.110000133514404,5221875.0,4.110000133514404
2013-07-11,4.269999980926514,4.070000171661377,4.090000152587891,4.210000038146973,7620739.0,4.210000038146973
2013-07-12,4.199999809265137,4.050000190734863,4.199999809265137,4.090000152587891,5483944.0,4.090000152587891
2013-07-15,4.139999866485596,4.059999942779541,4.070000171661377,4.110000133514404,3668007.0,4.110000133514404
2013-07-16,4.25,4.070000171661377,4.099999904632568,4.179999828338623,6046056.0,4.179999828338623
2013-07-17,4.230000019073486,4.090000152587891,4.159999847412109,4.099999904632568,5266574.0,4.099999904632568
2013-07-18,4.090000152587891,4.03000020980835,4.079999923706055,4.039999961853027,3021358.0,4.039999961853027
2013-07-19,4.070000171661377,3.930000066757202,4.039999961853027,3.940000057220459,3653001.0,3.940000057220459
2013-07-22,3.9700000286102295,3.819999933242798,3.940000057220459,3.9700000286102295,3071907.0,3.9700000286102295
2013-07-23,4.079999923706055,3.9100000858306885,3.950000047683716,4.050000190734863,3884555.0,4.050000190734863
2013-07-24,4.090000152587891,3.950000047683716,4.039999961853027,4.070000171661377,4818096.0,4.070000171661377
2013-07-25,4.239999771118164,4.010000228881836,4.059999942779541,4.090000152587891,7524516.0,4.090000152587891
2013-07-26,4.079999923706055,3.9000000953674316,4.070000171661377,3.9800000190734863,4564071.0,3.9800000190734863
2013-07-29,3.9600000381469727,3.859999895095825,3.9600000381469727,3.880000114440918,2768864.0,3.880000114440918
2013-07-30,3.940000057220459,3.819999933242798,3.880000114440918,3.9000000953674316,2216508.0,3.9000000953674316
2013-07-31,4.039999961853027,3.880000114440918,3.890000104904175,4.03000020980835,4334878.0,4.03000020980835
2013-08-01,4.039999961853027,3.9600000381469727,3.990000009536743,4.039999961853027,3221380.0,4.039999961853027
2013-08-02,4.170000076293945,4.0,4.039999961853027,4.090000152587891,6038612.0,4.090000152587891
2013-08-05,4.099999904632568,4.03000020980835,4.070000171661377,4.079999923706055,3324183.0,4.079999923706055
2013-08-06,4.179999828338623,4.050000190734863,4.090000152587891,4.139999866485596,5453699.0,4.139999866485596
2013-08-07,4.210000038146973,4.099999904632568,4.110000133514404,4.139999866485596,5469689.0,4.139999866485596
2013-08-08,4.139999866485596,4.059999942779541,4.130000114440918,4.110000133514404,3161966.0,4.110000133514404
2013-08-09,4.150000095367432,4.050000190734863,4.110000133514404,4.110000133514404,3895655.0,4.110000133514404
2013-08-12,4.179999828338623,4.079999923706055,4.110000133514404,4.179999828338623,5848600.0,4.179999828338623
2013-08-13,4.260000228881836,4.150000095367432,4.170000076293945,4.25,7320270.0,4.25
2013-08-14,4.289999961853027,4.179999828338623,4.260000228881836,4.230000019073486,6463851.0,4.230000019073486
2013-08-15,4.239999771118164,4.150000095367432,4.210000038146973,4.150000095367432,5134897.0,4.150000095367432
2013-08-16,4.239999771118164,4.019999980926514,4.130000114440918,4.039999961853027,5768404.0,4.039999961853027
2013-08-19,4.090000152587891,4.010000228881836,4.019999980926514,4.079999923706055,3313451.0,4.079999923706055
2013-08-20,4.170000076293945,4.050000190734863,4.070000171661377,4.110000133514404,4649378.0,4.110000133514404
2013-08-21,4.159999847412109,4.079999923706055,4.110000133514404,4.110000133514404,2960828.0,4.110000133514404
2013-08-22,4.190000057220459,4.079999923706055,4.110000133514404,4.130000114440918,3069453.0,4.130000114440918
2013-08-23,4.170000076293945,4.0,4.130000114440918,4.070000171661377,4838998.0,4.070000171661377
2013-08-26,4.139999866485596,4.010000228881836,4.070000171661377,4.139999866485596,4987269.0,4.139999866485596
2013-08-27,4.190000057220459,4.099999904632568,4.130000114440918,4.179999828338623,5123091.0,4.179999828338623
2013-08-28,4.170000076293945,4.099999904632568,4.150000095367432,4.119999885559082,5358494.0,4.119999885559082
2013-08-29,4.199999809265137,4.110000133514404,4.110000133514404,4.190000057220459,5095930.0,4.190000057220459
2013-08-30,4.369999885559082,4.159999847412109,4.210000038146973,4.349999904632568,13917377.0,4.349999904632568
2013-09-02,4.340000152587891,4.230000019073486,4.329999923706055,4.269999980926514,7509109.0,4.269999980926514
2013-09-03,4.480000019073486,4.269999980926514,4.28000020980835,4.400000095367432,9816082.0,4.400000095367432
2013-09-04,4.570000171661377,4.389999866485596,4.400000095367432,4.559999942779541,13516777.0,4.559999942779541
2013-09-05,4.610000133514404,4.400000095367432,4.599999904632568,4.420000076293945,10070901.0,4.420000076293945
2013-09-06,4.440000057220459,4.320000171661377,4.440000057220459,4.349999904632568,6472954.0,4.349999904632568
2013-09-09,4.400000095367432,4.300000190734863,4.349999904632568,4.369999885559082,5324871.0,4.369999885559082
2013-09-10,4.420000076293945,4.320000171661377,4.380000114440918,4.389999866485596,6818000.0,4.389999866485596
2013-09-11,4.599999904632568,4.340000152587891,4.349999904632568,4.489999771118164,13289515.0,4.489999771118164
2013-09-12,4.550000190734863,4.420000076293945,4.449999809265137,4.440000057220459,7729420.0,4.440000057220459
2013-09-13,4.480000019073486,4.329999923706055,4.409999847412109,4.389999866485596,5982556.0,4.389999866485596
2013-09-16,4.420000076293945,4.329999923706055,4.409999847412109,4.340000152587891,4102503.0,4.340000152587891
2013-09-17,4.389999866485596,4.260000228881836,4.349999904632568,4.269999980926514,5286243.0,4.269999980926514
2013-09-18,4.300000190734863,4.199999809265137,4.269999980926514,4.239999771118164,4198443.0,4.239999771118164
2013-09-23,4.340000152587891,4.239999771118164,4.260000228881836,4.320000171661377,4777373.0,4.320000171661377
2013-09-24,4.340000152587891,4.230000019073486,4.329999923706055,4.25,4042065.0,4.25
2013-09-25,4.28000020980835,4.199999809265137,4.199999809265137,4.230000019073486,3914895.0,4.230000019073486
2013-09-26,4.230000019073486,4.079999923706055,4.230000019073486,4.090000152587891,4365612.0,4.090000152587891
2013-09-27,4.159999847412109,4.070000171661377,4.079999923706055,4.139999866485596,2825791.0,4.139999866485596
2013-09-30,4.289999961853027,4.119999885559082,4.139999866485596,4.210000038146973,3487908.0,4.210000038146973
2013-10-08,4.230000019073486,4.139999866485596,4.210000038146973,4.210000038146973,3631884.0,4.210000038146973
2013-10-09,4.25,4.170000076293945,4.179999828338623,4.25,3594049.0,4.25
2013-10-10,4.429999828338623,4.269999980926514,4.28000020980835,4.289999961853027,7920850.0,4.289999961853027
2013-10-11,4.389999866485596,4.28000020980835,4.28000020980835,4.320000171661377,4593896.0,4.320000171661377
2013-10-14,4.420000076293945,4.25,4.320000171661377,4.400000095367432,7485770.0,4.400000095367432
2013-10-15,4.389999866485596,4.320000171661377,4.380000114440918,4.340000152587891,6073324.0,4.340000152587891
2013-10-16,4.380000114440918,4.179999828338623,4.349999904632568,4.199999809265137,4754238.0,4.199999809265137
2013-10-17,4.590000152587891,4.190000057220459,4.199999809265137,4.46999979019165,18763268.0,4.46999979019165
2013-10-18,4.429999828338623,4.349999904632568,4.409999847412109,4.400000095367432,8725438.0,4.400000095367432
2013-10-21,4.420000076293945,4.289999961853027,4.389999866485596,4.409999847412109,6619878.0,4.409999847412109
2013-10-22,4.550000190734863,4.340000152587891,4.409999847412109,4.46999979019165,9882347.0,4.46999979019165
2013-10-23,4.46999979019165,4.300000190734863,4.440000057220459,4.309999942779541,6403823.0,4.309999942779541
2013-10-24,4.360000133514404,4.25,4.329999923706055,4.269999980926514,2282846.0,4.269999980926514
2013-10-25,4.320000171661377,4.119999885559082,4.260000228881836,4.139999866485596,4542895.0,4.139999866485596
2013-10-28,4.159999847412109,4.059999942779541,4.150000095367432,4.099999904632568,3407505.0,4.099999904632568
2013-10-29,4.139999866485596,3.859999895095825,4.110000133514404,3.950000047683716,5125748.0,3.950000047683716
2013-10-30,4.010000228881836,3.9100000858306885,3.940000057220459,3.9800000190734863,3254810.0,3.9800000190734863
2013-10-31,4.179999828338623,3.9700000286102295,3.9800000190734863,4.110000133514404,4779956.0,4.110000133514404
2013-11-01,4.130000114440918,4.050000190734863,4.059999942779541,4.090000152587891,2955422.0,4.090000152587891
2013-11-04,4.210000038146973,4.079999923706055,4.119999885559082,4.159999847412109,4016437.0,4.159999847412109
2013-11-05,4.170000076293945,4.110000133514404,4.150000095367432,4.150000095367432,1746210.0,4.150000095367432
2013-11-06,4.210000038146973,4.130000114440918,4.150000095367432,4.159999847412109,2585200.0,4.159999847412109
2013-11-07,4.199999809265137,4.110000133514404,4.139999866485596,4.130000114440918,2727599.0,4.130000114440918
2013-11-08,4.150000095367432,4.039999961853027,4.139999866485596,4.059999942779541,2229199.0,4.059999942779541
2013-11-11,4.139999866485596,4.0,4.050000190734863,4.110000133514404,1982919.0,4.110000133514404
2013-11-12,4.320000171661377,4.079999923706055,4.130000114440918,4.159999847412109,5116224.0,4.159999847412109
2013-11-13,4.159999847412109,4.019999980926514,4.119999885559082,4.019999980926514,3390829.0,4.019999980926514
2013-11-14,4.079999923706055,4.010000228881836,4.019999980926514,4.050000190734863,2084924.0,4.050000190734863
2013-11-15,4.150000095367432,4.039999961853027,4.050000190734863,4.119999885559082,3323036.0,4.119999885559082
2013-11-18,4.190000057220459,4.110000133514404,4.150000095367432,4.170000076293945,4198420.0,4.170000076293945
2013-11-19,4.230000019073486,4.150000095367432,4.170000076293945,4.190000057220459,4243151.0,4.190000057220459
2013-11-20,4.300000190734863,4.159999847412109,4.199999809265137,4.28000020980835,6070818.0,4.28000020980835
2013-11-21,4.269999980926514,4.210000038146973,4.239999771118164,4.25,3601646.0,4.25
2013-11-22,4.289999961853027,4.210000038146973,4.25,4.260000228881836,2725649.0,4.260000228881836
2013-11-25,4.320000171661377,4.21999979019165,4.269999980926514,4.269999980926514,3553539.0,4.269999980926514
2013-11-26,4.300000190734863,4.210000038146973,4.28000020980835,4.230000019073486,2578486.0,4.230000019073486
2013-11-27,4.25,4.199999809265137,4.21999979019165,4.25,3142400.0,4.25
2013-11-28,4.320000171661377,4.21999979019165,4.239999771118164,4.269999980926514,4403140.0,4.269999980926514
2013-11-29,4.289999961853027,4.199999809265137,4.289999961853027,4.25,4696817.0,4.25
2013-12-02,4.179999828338623,4.0,4.179999828338623,4.03000020980835,7123447.0,4.03000020980835
2013-12-03,4.130000114440918,4.0,4.03000020980835,4.110000133514404,2774352.0,4.110000133514404
2013-12-04,4.199999809265137,4.099999904632568,4.099999904632568,4.190000057220459,4904244.0,4.190000057220459
2013-12-05,4.179999828338623,4.130000114440918,4.179999828338623,4.170000076293945,3276375.0,4.170000076293945
2013-12-06,4.239999771118164,4.159999847412109,4.170000076293945,4.190000057220459,3357574.0,4.190000057220459
2013-12-09,4.289999961853027,4.139999866485596,4.179999828338623,4.230000019073486,5676654.0,4.230000019073486
2013-12-10,4.230000019073486,4.179999828338623,4.199999809265137,4.199999809265137,3449499.0,4.199999809265137
2013-12-11,4.199999809265137,4.119999885559082,4.199999809265137,4.130000114440918,2514040.0,4.130000114440918
2013-12-12,4.159999847412109,4.110000133514404,4.139999866485596,4.159999847412109,2077718.0,4.159999847412109
2013-12-13,4.150000095367432,4.090000152587891,4.150000095367432,4.110000133514404,2293530.0,4.110000133514404
2013-12-16,4.130000114440918,4.039999961853027,4.119999885559082,4.059999942779541,2376723.0,4.059999942779541
2013-12-17,4.070000171661377,4.03000020980835,4.039999961853027,4.039999961853027,1891750.0,4.039999961853027
2013-12-18,4.070000171661377,4.03000020980835,4.039999961853027,4.050000190734863,1586884.0,4.050000190734863
2013-12-19,4.079999923706055,4.0,4.050000190734863,4.010000228881836,2393197.0,4.010000228881836
2013-12-20,4.039999961853027,3.9200000762939453,4.0,3.950000047683716,2878873.0,3.950000047683716
2013-12-23,3.940000057220459,3.869999885559082,3.930000066757202,3.9200000762939453,2155261.0,3.9200000762939453
2013-12-24,3.950000047683716,3.9100000858306885,3.9200000762939453,3.940000057220459,1752100.0,3.940000057220459
2013-12-25,3.950000047683716,3.930000066757202,3.940000057220459,3.950000047683716,1613573.0,3.950000047683716
2013-12-26,3.950000047683716,3.799999952316284,3.950000047683716,3.819999933242798,2366678.0,3.819999933242798
2013-12-27,3.930000066757202,3.819999933242798,3.819999933242798,3.9200000762939453,2161108.0,3.9200000762939453
2013-12-30,3.940000057220459,3.869999885559082,3.940000057220459,3.930000066757202,1902770.0,3.930000066757202
2013-12-31,3.9800000190734863,3.869999885559082,3.940000057220459,3.940000057220459,2561109.0,3.940000057220459
2014-01-02,3.940000057220459,3.890000104904175,3.940000057220459,3.930000066757202,1780234.0,3.930000066757202
2014-01-03,3.930000066757202,3.8399999141693115,3.930000066757202,3.890000104904175,2344288.0,3.890000104904175
2014-01-06,3.869999885559082,3.75,3.869999885559082,3.75,2291469.0,3.75
2014-01-07,3.809999942779541,3.740000009536743,3.759999990463257,3.7899999618530273,1620497.0,3.7899999618530273
2014-01-08,3.799999952316284,3.6600000858306885,3.7799999713897705,3.700000047683716,3186173.0,3.700000047683716
2014-01-09,3.759999990463257,3.6500000953674316,3.7100000381469727,3.6500000953674316,2400562.0,3.6500000953674316
2014-01-10,3.680000066757202,3.549999952316284,3.640000104904175,3.5799999237060547,2415840.0,3.5799999237060547
2014-01-13,3.5999999046325684,3.5299999713897705,3.5799999237060547,3.549999952316284,1995983.0,3.549999952316284
2014-01-14,3.630000114440918,3.5199999809265137,3.5199999809265137,3.609999895095825,1629143.0,3.609999895095825
2014-01-15,3.619999885559082,3.549999952316284,3.619999885559082,3.5799999237060547,1312949.0,3.5799999237060547
2014-01-16,3.630000114440918,3.559999942779541,3.569999933242798,3.630000114440918,2081986.0,3.630000114440918
2014-01-17,3.609999895095825,3.559999942779541,3.5899999141693115,3.569999933242798,820457.0,3.569999933242798
2014-01-20,3.5799999237060547,3.4800000190734863,3.569999933242798,3.5,1569131.0,3.5
2014-01-21,3.549999952316284,3.5,3.509999990463257,3.5399999618530273,1331299.0,3.5399999618530273
2014-01-22,3.630000114440918,3.5299999713897705,3.5299999713897705,3.630000114440918,3376972.0,3.630000114440918
2014-01-23,3.630000114440918,3.5999999046325684,3.630000114440918,3.609999895095825,1510142.0,3.609999895095825
2014-01-24,3.690000057220459,3.5899999141693115,3.5999999046325684,3.6600000858306885,3023526.0,3.6600000858306885
2014-01-27,3.6600000858306885,3.6600000858306885,3.6600000858306885,3.6600000858306885,0.0,3.6600000858306885
2014-01-28,3.6600000858306885,3.6600000858306885,3.6600000858306885,3.6600000858306885,0.0,3.6600000858306885
2014-01-29,3.6600000858306885,3.6600000858306885,3.6600000858306885,3.6600000858306885,0.0,3.6600000858306885
2014-01-30,4.03000020980835,3.7799999713897705,3.880000114440918,4.03000020980835,6590354.0,4.03000020980835
2014-02-07,4.300000190734863,4.03000020980835,4.300000190734863,4.090000152587891,18236883.0,4.090000152587891
2014-02-10,4.099999904632568,3.9700000286102295,4.059999942779541,4.059999942779541,10157306.0,4.059999942779541
2014-02-11,4.230000019073486,4.010000228881836,4.039999961853027,4.150000095367432,11399161.0,4.150000095367432
2014-02-12,4.130000114440918,4.039999961853027,4.119999885559082,4.110000133514404,6875714.0,4.110000133514404
2014-02-13,4.130000114440918,4.010000228881836,4.119999885559082,4.019999980926514,5257513.0,4.019999980926514
2014-02-14,4.090000152587891,3.990000009536743,4.03000020980835,4.079999923706055,4666287.0,4.079999923706055
2014-02-17,4.139999866485596,4.059999942779541,4.079999923706055,4.119999885559082,5785255.0,4.119999885559082
2014-02-18,4.110000133514404,4.03000020980835,4.099999904632568,4.039999961853027,4332893.0,4.039999961853027
2014-02-19,4.139999866485596,4.03000020980835,4.050000190734863,4.099999904632568,5853005.0,4.099999904632568
2014-02-20,4.150000095367432,4.059999942779541,4.099999904632568,4.119999885559082,5992254.0,4.119999885559082
2014-02-21,4.269999980926514,4.099999904632568,4.119999885559082,4.159999847412109,9876811.0,4.159999847412109
2014-02-24,4.139999866485596,4.039999961853027,4.119999885559082,4.130000114440918,5376670.0,4.130000114440918
2014-02-25,4.25,4.0,4.190000057220459,4.039999961853027,5801758.0,4.039999961853027
2014-02-26,4.039999961853027,3.9100000858306885,4.0,4.019999980926514,4816721.0,4.019999980926514
2014-02-27,4.039999961853027,3.890000104904175,4.0,3.9100000858306885,4055177.0,3.9100000858306885
2014-02-28,3.9600000381469727,3.8399999141693115,3.9100000858306885,3.9600000381469727,2772735.0,3.9600000381469727
2014-03-03,4.019999980926514,3.9200000762939453,3.950000047683716,3.990000009536743,2835896.0,3.990000009536743
2014-03-04,4.010000228881836,3.930000066757202,3.9600000381469727,4.0,2080705.0,4.0
2014-03-05,4.019999980926514,3.940000057220459,4.0,3.9700000286102295,2208246.0,3.9700000286102295
2014-03-06,3.9700000286102295,3.890000104904175,3.9600000381469727,3.930000066757202,2830844.0,3.930000066757202
2014-03-07,3.950000047683716,3.869999885559082,3.9200000762939453,3.880000114440918,2640137.0,3.880000114440918
2014-03-10,3.880000114440918,3.7300000190734863,3.880000114440918,3.75,2951979.0,3.75
2014-03-11,3.819999933242798,3.7200000286102295,3.75,3.7899999618530273,2058919.0,3.7899999618530273
2014-03-12,3.819999933242798,3.7200000286102295,3.759999990463257,3.759999990463257,1822343.0,3.759999990463257
2014-03-13,4.079999923706055,3.75,3.7799999713897705,3.9100000858306885,4892589.0,3.9100000858306885
2014-03-14,3.880000114440918,3.799999952316284,3.880000114440918,3.8499999046325684,2696836.0,3.8499999046325684
2014-03-17,3.9100000858306885,3.819999933242798,3.8299999237060547,3.9000000953674316,1856656.0,3.9000000953674316
2014-03-18,3.940000057220459,3.859999895095825,3.890000104904175,3.9100000858306885,2001282.0,3.9100000858306885
2014-03-19,3.9200000762939453,3.8299999237060547,3.9000000953674316,3.9000000953674316,1990839.0,3.9000000953674316
2014-03-20,3.950000047683716,3.859999895095825,3.9000000953674316,3.9000000953674316,3539781.0,3.9000000953674316
2014-03-21,3.990000009536743,3.859999895095825,3.880000114440918,3.9800000190734863,4162075.0,3.9800000190734863
2014-03-24,4.039999961853027,3.940000057220459,3.990000009536743,4.03000020980835,4369166.0,4.03000020980835
2014-03-25,4.429999828338623,4.150000095367432,4.150000095367432,4.320000171661377,32245525.0,4.320000171661377
2014-03-26,4.289999961853027,4.119999885559082,4.199999809265137,4.150000095367432,12457262.0,4.150000095367432
2014-03-27,4.260000228881836,4.110000133514404,4.150000095367432,4.119999885559082,6061578.0,4.119999885559082
2014-03-28,4.159999847412109,4.03000020980835,4.119999885559082,4.059999942779541,5007698.0,4.059999942779541
2014-03-31,4.110000133514404,4.010000228881836,4.019999980926514,4.03000020980835,3096802.0,4.03000020980835
2014-04-01,4.119999885559082,4.010000228881836,4.010000228881836,4.090000152587891,4428467.0,4.090000152587891
2014-04-02,4.159999847412109,4.050000190734863,4.090000152587891,4.079999923706055,2732437.0,4.079999923706055
2014-04-03,4.119999885559082,4.050000190734863,4.070000171661377,4.110000133514404,2617192.0,4.110000133514404
2014-04-04,4.130000114440918,4.050000190734863,4.110000133514404,4.059999942779541,3273962.0,4.059999942779541
2014-04-08,4.099999904632568,4.03000020980835,4.059999942779541,4.070000171661377,5384801.0,4.070000171661377
2014-04-09,4.150000095367432,4.039999961853027,4.079999923706055,4.139999866485596,5802249.0,4.139999866485596
2014-04-10,4.139999866485596,4.079999923706055,4.119999885559082,4.110000133514404,3699810.0,4.110000133514404
2014-04-11,4.119999885559082,4.070000171661377,4.099999904632568,4.099999904632568,2718713.0,4.099999904632568
2014-04-14,4.190000057220459,4.070000171661377,4.099999904632568,4.150000095367432,4884684.0,4.150000095367432
2014-04-15,4.289999961853027,4.130000114440918,4.159999847412109,4.179999828338623,9603271.0,4.179999828338623
2014-04-16,4.269999980926514,4.119999885559082,4.159999847412109,4.210000038146973,6522977.0,4.210000038146973
2014-04-17,4.269999980926514,4.170000076293945,4.210000038146973,4.210000038146973,4814916.0,4.210000038146973
2014-04-18,4.210000038146973,4.119999885559082,4.199999809265137,4.159999847412109,4075771.0,4.159999847412109
2014-04-21,4.159999847412109,4.050000190734863,4.139999866485596,4.059999942779541,3622044.0,4.059999942779541
2014-04-22,4.099999904632568,4.039999961853027,4.050000190734863,4.079999923706055,3311954.0,4.079999923706055
2014-04-23,4.110000133514404,4.0,4.059999942779541,4.050000190734863,3220798.0,4.050000190734863
2014-04-24,4.079999923706055,4.019999980926514,4.050000190734863,4.019999980926514,1767080.0,4.019999980926514
2014-04-25,4.03000020980835,3.9000000953674316,4.019999980926514,3.9100000858306885,3526000.0,3.9100000858306885
2014-04-28,3.9200000762939453,3.7799999713897705,3.9100000858306885,3.799999952316284,2479446.0,3.799999952316284
2014-04-29,3.880000114440918,3.799999952316284,3.799999952316284,3.869999885559082,1624809.0,3.869999885559082
2014-04-30,3.9600000381469727,3.8399999141693115,3.8499999046325684,3.880000114440918,1879276.0,3.880000114440918
2014-05-05,3.940000057220459,3.8499999046325684,3.8499999046325684,3.930000066757202,1242012.0,3.930000066757202
2014-05-06,3.950000047683716,3.869999885559082,3.9100000858306885,3.940000057220459,1898924.0,3.940000057220459
2014-05-07,3.940000057220459,3.8499999046325684,3.9200000762939453,3.869999885559082,1270003.0,3.869999885559082
2014-05-08,3.9100000858306885,3.8399999141693115,3.869999885559082,3.890000104904175,1195860.0,3.890000104904175
2014-05-09,3.9200000762939453,3.8499999046325684,3.890000104904175,3.8499999046325684,1324249.0,3.8499999046325684
2014-05-12,3.9800000190734863,3.859999895095825,3.859999895095825,3.9600000381469727,2140015.0,3.9600000381469727
2014-05-13,4.019999980926514,3.940000057220459,3.9600000381469727,3.990000009536743,1801784.0,3.990000009536743
2014-05-14,4.010000228881836,3.940000057220459,3.990000009536743,3.950000047683716,1435802.0,3.950000047683716
2014-05-15,3.9600000381469727,3.809999942779541,3.9600000381469727,3.869999885559082,1618541.0,3.869999885559082
2014-05-16,3.890000104904175,3.8399999141693115,3.880000114440918,3.880000114440918,951047.0,3.880000114440918
2014-05-19,3.890000104904175,3.819999933242798,3.8499999046325684,3.8299999237060547,1601900.0,3.8299999237060547
2014-05-20,3.9000000953674316,3.7899999618530273,3.859999895095825,3.8299999237060547,2424594.0,3.8299999237060547
2014-05-21,4.099999904632568,3.8499999046325684,3.990000009536743,3.940000057220459,2943349.0,3.940000057220459
2014-05-22,3.940000057220459,3.869999885559082,3.9100000858306885,3.880000114440918,2162093.0,3.880000114440918
2014-05-23,3.9100000858306885,3.859999895095825,3.880000114440918,3.9000000953674316,1109603.0,3.9000000953674316
2014-05-26,3.930000066757202,3.8399999141693115,3.9200000762939453,3.9200000762939453,1996116.0,3.9200000762939453
2014-05-27,4.050000190734863,3.9000000953674316,3.9200000762939453,4.0,5653545.0,4.0
2014-05-28,4.0,3.930000066757202,3.9700000286102295,3.990000009536743,3536233.0,3.990000009536743
2014-05-29,4.130000114440918,3.9700000286102295,4.0,4.059999942779541,9282562.0,4.059999942779541
2014-05-30,4.210000038146973,4.050000190734863,4.070000171661377,4.099999904632568,11766536.0,4.099999904632568
2014-06-03,4.139999866485596,4.019999980926514,4.099999904632568,4.070000171661377,5511313.0,4.070000171661377
2014-06-04,4.059999942779541,3.9000000953674316,4.050000190734863,3.950000047683716,5176147.0,3.950000047683716
2014-06-05,4.010000228881836,3.9000000953674316,3.940000057220459,3.9800000190734863,3109821.0,3.9800000190734863
2014-06-06,3.9800000190734863,3.890000104904175,3.9800000190734863,3.930000066757202,3234948.0,3.930000066757202
2014-06-09,3.9800000190734863,3.890000104904175,3.930000066757202,3.950000047683716,2242239.0,3.950000047683716
2014-06-10,3.990000009536743,3.9200000762939453,3.940000057220459,3.9700000286102295,2000550.0,3.9700000286102295
2014-06-11,3.990000009536743,3.940000057220459,3.9600000381469727,3.9600000381469727,2008351.0,3.9600000381469727
2014-06-12,3.9600000381469727,3.890000104904175,3.9600000381469727,3.9200000762939453,2939297.0,3.9200000762939453
2014-06-13,3.950000047683716,3.9000000953674316,3.9100000858306885,3.930000066757202,2666183.0,3.930000066757202
2014-06-16,3.950000047683716,3.9100000858306885,3.930000066757202,3.940000057220459,2346222.0,3.940000057220459
2014-06-17,3.930000066757202,3.890000104904175,3.930000066757202,3.890000104904175,2389196.0,3.890000104904175
2014-06-18,3.9100000858306885,3.8399999141693115,3.9100000858306885,3.8399999141693115,2538707.0,3.8399999141693115
2014-06-19,3.9000000953674316,3.740000009536743,3.8399999141693115,3.75,3322857.0,3.75
2014-06-20,3.8299999237060547,3.75,3.819999933242798,3.8299999237060547,2016053.0,3.8299999237060547
2014-06-23,3.859999895095825,3.809999942779541,3.8499999046325684,3.8399999141693115,1639149.0,3.8399999141693115
2014-06-24,3.890000104904175,3.819999933242798,3.8399999141693115,3.869999885559082,1341466.0,3.869999885559082
2014-06-25,3.869999885559082,3.819999933242798,3.8499999046325684,3.8299999237060547,1199799.0,3.8299999237060547
2014-06-26,3.880000114440918,3.819999933242798,3.8299999237060547,3.859999895095825,2387570.0,3.859999895095825
2014-06-27,3.9200000762939453,3.8399999141693115,3.9000000953674316,3.9000000953674316,3097842.0,3.9000000953674316
2014-06-30,3.9100000858306885,3.869999885559082,3.9100000858306885,3.880000114440918,2185783.0,3.880000114440918
2014-07-01,3.9200000762939453,3.880000114440918,3.880000114440918,3.9100000858306885,2073922.0,3.9100000858306885
2014-07-02,3.950000047683716,3.890000104904175,3.9100000858306885,3.9200000762939453,2676248.0,3.9200000762939453
2014-07-03,4.019999980926514,3.890000104904175,3.9100000858306885,3.990000009536743,6190667.0,3.990000009536743
2014-07-04,4.0,3.940000057220459,4.0,3.9600000381469727,1828824.0,3.9600000381469727
2014-07-07,3.9700000286102295,3.9100000858306885,3.9600000381469727,3.930000066757202,3135545.0,3.930000066757202
2014-07-08,3.9700000286102295,3.9000000953674316,3.950000047683716,3.9700000286102295,2369584.0,3.9700000286102295
2014-07-09,3.950000047683716,3.9100000858306885,3.950000047683716,3.9100000858306885,2901469.0,3.9100000858306885
2014-07-10,3.9200000762939453,3.880000114440918,3.9100000858306885,3.9000000953674316,2100616.0,3.9000000953674316
2014-07-11,3.950000047683716,3.869999885559082,3.9000000953674316,3.930000066757202,1753004.0,3.930000066757202
2014-07-14,3.9800000190734863,3.859999895095825,3.9100000858306885,3.950000047683716,4781811.0,3.950000047683716
2014-07-15,4.019999980926514,3.930000066757202,3.930000066757202,3.9800000190734863,6944708.0,3.9800000190734863
2014-07-16,4.039999961853027,3.9200000762939453,3.9600000381469727,4.03000020980835,7464558.0,4.03000020980835
2014-07-17,4.010000228881836,3.9200000762939453,4.0,3.950000047683716,4857364.0,3.950000047683716
2014-07-18,4.010000228881836,3.9200000762939453,3.950000047683716,3.9600000381469727,4717844.0,3.9600000381469727
2014-07-21,3.9800000190734863,3.9200000762939453,3.9600000381469727,3.930000066757202,2013136.0,3.930000066757202
2014-07-22,3.990000009536743,3.9100000858306885,3.930000066757202,3.9700000286102295,4692497.0,3.9700000286102295
2014-07-23,4.010000228881836,3.950000047683716,3.950000047683716,4.0,5708755.0,4.0
2014-07-24,4.03000020980835,3.9700000286102295,4.0,4.03000020980835,5577040.0,4.03000020980835
2014-07-25,4.119999885559082,4.010000228881836,4.019999980926514,4.070000171661377,8402306.0,4.070000171661377
2014-07-28,4.150000095367432,4.050000190734863,4.070000171661377,4.119999885559082,9131709.0,4.119999885559082
2014-07-29,4.130000114440918,4.070000171661377,4.119999885559082,4.130000114440918,6639906.0,4.130000114440918
2014-07-30,4.130000114440918,4.070000171661377,4.119999885559082,4.079999923706055,6181844.0,4.079999923706055
2014-07-31,4.159999847412109,4.070000171661377,4.079999923706055,4.130000114440918,6532303.0,4.130000114440918
2014-08-01,4.150000095367432,4.079999923706055,4.099999904632568,4.099999904632568,6877830.0,4.099999904632568
2014-08-04,4.190000057220459,4.079999923706055,4.099999904632568,4.179999828338623,7837219.0,4.179999828338623
2014-08-05,4.21999979019165,4.150000095367432,4.170000076293945,4.199999809265137,6669131.0,4.199999809265137
2014-08-06,4.619999885559082,4.619999885559082,4.619999885559082,4.619999885559082,6509859.0,4.619999885559082
2014-08-07,5.079999923706055,4.760000228881836,4.849999904632568,5.079999923706055,44346164.0,5.079999923706055
2014-08-08,5.590000152587891,5.170000076293945,5.28000020980835,5.409999847412109,90235678.0,5.409999847412109
2014-08-11,5.349999904632568,5.079999923706055,5.349999904632568,5.190000057220459,60688203.0,5.190000057220459
2014-08-12,5.199999809265137,5.03000020980835,5.150000095367432,5.139999866485596,40375635.0,5.139999866485596
2014-08-13,5.139999866485596,4.949999809265137,5.099999904632568,5.050000190734863,27033818.0,5.050000190734863
2014-08-14,5.139999866485596,4.980000019073486,5.010000228881836,5.059999942779541,26319173.0,5.059999942779541
2014-08-15,5.070000171661377,4.96999979019165,5.03000020980835,5.059999942779541,18386025.0,5.059999942779541
2014-08-18,5.21999979019165,5.019999980926514,5.150000095367432,5.079999923706055,15916706.0,5.079999923706055
2014-08-19,5.079999923706055,4.960000038146973,5.070000171661377,5.0,18584507.0,5.0
2014-08-20,5.059999942779541,5.0,5.039999961853027,5.03000020980835,13604305.0,5.03000020980835
2014-08-21,5.03000020980835,4.869999885559082,5.0,4.909999847412109,15197928.0,4.909999847412109
2014-08-22,4.989999771118164,4.880000114440918,4.900000095367432,4.940000057220459,9667937.0,4.940000057220459
2014-08-25,5.0,4.920000076293945,4.940000057220459,4.989999771118164,12444527.0,4.989999771118164
2014-08-26,5.159999847412109,5.03000020980835,5.050000190734863,5.059999942779541,34784421.0,5.059999942779541
2014-08-27,5.039999961853027,4.829999923706055,5.010000228881836,4.929999828338623,16670702.0,4.929999828338623
2014-08-28,4.900000095367432,4.769999980926514,4.900000095367432,4.78000020980835,10214346.0,4.78000020980835
2014-08-29,4.840000152587891,4.75,4.760000228881836,4.820000171661377,6026738.0,4.820000171661377
2014-09-01,4.869999885559082,4.789999961853027,4.800000190734863,4.849999904632568,7315952.0,4.849999904632568
2014-09-02,4.920000076293945,4.849999904632568,4.860000133514404,4.920000076293945,9981914.0,4.920000076293945
2014-09-03,5.039999961853027,4.880000114440918,4.900000095367432,4.96999979019165,16232420.0,4.96999979019165
2014-09-04,4.980000019073486,4.909999847412109,4.96999979019165,4.96999979019165,11613502.0,4.96999979019165
2014-09-05,5.03000020980835,4.960000038146973,4.980000019073486,5.0,10972246.0,5.0
2014-09-09,5.03000020980835,4.949999809265137,5.0,4.989999771118164,7474184.0,4.989999771118164
2014-09-10,5.039999961853027,4.949999809265137,4.989999771118164,5.010000228881836,11461177.0,5.010000228881836
2014-09-11,5.159999847412109,5.0,5.019999980926514,5.039999961853027,19132897.0,5.039999961853027
2014-09-12,5.079999923706055,4.989999771118164,5.03000020980835,5.059999942779541,9543075.0,5.059999942779541
2014-09-15,5.130000114440918,5.059999942779541,5.130000114440918,5.090000152587891,10157663.0,5.090000152587891
2014-09-16,5.110000133514404,4.860000133514404,5.090000152587891,4.869999885559082,16240595.0,4.869999885559082
2014-09-17,4.920000076293945,4.78000020980835,4.880000114440918,4.860000133514404,11469231.0,4.860000133514404
2014-09-18,4.929999828338623,4.829999923706055,4.840000152587891,4.920000076293945,7518398.0,4.920000076293945
2014-09-19,4.940000057220459,4.840000152587891,4.940000057220459,4.909999847412109,6937438.0,4.909999847412109
2014-09-22,4.909999847412109,4.769999980926514,4.900000095367432,4.820000171661377,7332040.0,4.820000171661377
2014-09-23,4.960000038146973,4.820000171661377,4.849999904632568,4.929999828338623,7781906.0,4.929999828338623
2014-09-24,5.050000190734863,4.920000076293945,4.940000057220459,5.03000020980835,12322822.0,5.03000020980835
2014-09-25,5.139999866485596,5.0,5.090000152587891,5.010000228881836,15675463.0,5.010000228881836
2014-09-26,5.159999847412109,4.949999809265137,5.010000228881836,5.150000095367432,17765381.0,5.150000095367432
2014-09-29,5.400000095367432,5.130000114440918,5.159999847412109,5.349999904632568,23129146.0,5.349999904632568
2014-09-30,5.46999979019165,5.239999771118164,5.300000190734863,5.340000152587891,22580863.0,5.340000152587891
2014-10-08,5.329999923706055,5.21999979019165,5.300000190734863,5.289999961853027,11759625.0,5.289999961853027
2014-10-09,5.329999923706055,5.150000095367432,5.309999942779541,5.260000228881836,12829625.0,5.260000228881836
2014-10-10,5.25,5.159999847412109,5.25,5.190000057220459,8897248.0,5.190000057220459
2014-10-13,5.369999885559082,5.150000095367432,5.170000076293945,5.349999904632568,16340618.0,5.349999904632568
2014-10-14,5.550000190734863,5.289999961853027,5.329999923706055,5.389999866485596,21453472.0,5.389999866485596
2014-10-15,5.460000038146973,5.269999980926514,5.389999866485596,5.360000133514404,10267913.0,5.360000133514404
2014-10-16,5.539999961853027,5.289999961853027,5.320000171661377,5.400000095367432,16807562.0,5.400000095367432
2014-10-17,5.860000133514404,5.360000133514404,5.460000038146973,5.840000152587891,33799305.0,5.840000152587891
2014-10-20,5.900000095367432,5.639999866485596,5.849999904632568,5.78000020980835,18000305.0,5.78000020980835
2014-10-21,5.96999979019165,5.599999904632568,5.71999979019165,5.610000133514404,17578979.0,5.610000133514404
2014-10-22,5.599999904632568,5.309999942779541,5.590000152587891,5.380000114440918,16357188.0,5.380000114440918
2014-10-23,5.400000095367432,5.139999866485596,5.309999942779541,5.210000038146973,12150801.0,5.210000038146973
2014-10-24,5.340000152587891,5.190000057220459,5.210000038146973,5.230000019073486,6756346.0,5.230000019073486
2014-10-27,5.360000133514404,5.070000171661377,5.21999979019165,5.300000190734863,10400806.0,5.300000190734863
2014-10-28,5.360000133514404,5.159999847412109,5.199999809265137,5.349999904632568,11386630.0,5.349999904632568
2014-10-29,5.409999847412109,5.25,5.360000133514404,5.340000152587891,10345277.0,5.340000152587891
2014-10-30,5.579999923706055,5.329999923706055,5.329999923706055,5.5,14967283.0,5.5
2014-10-31,5.539999961853027,5.320000171661377,5.449999809265137,5.400000095367432,10500878.0,5.400000095367432
2014-11-03,5.489999771118164,5.340000152587891,5.360000133514404,5.440000057220459,8179331.0,5.440000057220459
2014-11-04,5.420000076293945,5.300000190734863,5.409999847412109,5.349999904632568,7659939.0,5.349999904632568
2014-11-05,5.360000133514404,5.199999809265137,5.349999904632568,5.199999809265137,10315571.0,5.199999809265137
2014-11-06,5.289999961853027,5.159999847412109,5.190000057220459,5.269999980926514,7430521.0,5.269999980926514
2014-11-07,5.329999923706055,5.150000095367432,5.25,5.179999828338623,8254363.0,5.179999828338623
2014-11-10,5.309999942779541,5.150000095367432,5.199999809265137,5.25,8743318.0,5.25
2014-11-11,5.590000152587891,5.159999847412109,5.25,5.570000171661377,29970467.0,5.570000171661377
2014-11-12,5.730000019073486,5.400000095367432,5.5,5.690000057220459,30663894.0,5.690000057220459
2014-11-13,5.789999961853027,5.519999980926514,5.690000057220459,5.559999942779541,19638976.0,5.559999942779541
2014-11-14,5.619999885559082,5.28000020980835,5.590000152587891,5.309999942779541,15841991.0,5.309999942779541
2014-11-17,5.440000057220459,5.25,5.329999923706055,5.360000133514404,8775399.0,5.360000133514404
2014-11-18,5.440000057220459,5.300000190734863,5.309999942779541,5.349999904632568,6503133.0,5.349999904632568
2014-11-19,5.360000133514404,5.260000228881836,5.360000133514404,5.28000020980835,7910820.0,5.28000020980835
2014-11-20,5.369999885559082,5.239999771118164,5.28000020980835,5.349999904632568,6466693.0,5.349999904632568
2014-11-21,5.650000095367432,5.340000152587891,5.369999885559082,5.5,14659486.0,5.5
2014-11-24,5.559999942779541,5.409999847412109,5.489999771118164,5.550000190734863,14330827.0,5.550000190734863
2014-11-25,5.590000152587891,5.460000038146973,5.510000228881836,5.559999942779541,14623914.0,5.559999942779541
2014-11-26,5.670000076293945,5.519999980926514,5.559999942779541,5.630000114440918,18314987.0,5.630000114440918
2014-11-27,5.670000076293945,5.5,5.650000095367432,5.550000190734863,15208741.0,5.550000190734863
2014-11-28,5.610000133514404,5.489999771118164,5.559999942779541,5.599999904632568,16591203.0,5.599999904632568
2014-12-01,5.75,5.579999923706055,5.630000114440918,5.670000076293945,18351360.0,5.670000076293945
2014-12-02,5.699999809265137,5.579999923706055,5.670000076293945,5.650000095367432,11960724.0,5.650000095367432
2014-12-03,6.059999942779541,5.630000114440918,5.659999847412109,6.019999980926514,32368999.0,6.019999980926514
2014-12-04,6.03000020980835,5.869999885559082,5.940000057220459,5.96999979019165,23668549.0,5.96999979019165
2014-12-05,6.010000228881836,5.5,5.980000019073486,5.610000133514404,24605161.0,5.610000133514404
2014-12-08,5.789999961853027,5.510000228881836,5.570000171661377,5.619999885559082,15926474.0,5.619999885559082
2014-12-09,5.880000114440918,5.420000076293945,5.619999885559082,5.46999979019165,22817176.0,5.46999979019165
2014-12-10,5.599999904632568,5.420000076293945,5.449999809265137,5.579999923706055,10419616.0,5.579999923706055
2014-12-11,5.75,5.5,5.53000020980835,5.71999979019165,13933783.0,5.71999979019165
2014-12-12,5.920000076293945,5.599999904632568,5.679999828338623,5.889999866485596,19119470.0,5.889999866485596
2014-12-15,5.880000114440918,5.75,5.880000114440918,5.849999904632568,12119925.0,5.849999904632568
2014-12-16,5.829999923706055,5.699999809265137,5.820000171661377,5.75,14021093.0,5.75
2014-12-17,5.75,5.559999942779541,5.739999771118164,5.630000114440918,11582298.0,5.630000114440918
2014-12-18,5.760000228881836,5.559999942779541,5.619999885559082,5.679999828338623,11638068.0,5.679999828338623
2014-12-19,5.739999771118164,5.519999980926514,5.690000057220459,5.630000114440918,11398145.0,5.630000114440918
2014-12-22,5.889999866485596,5.53000020980835,5.78000020980835,5.820000171661377,23486567.0,5.820000171661377
2014-12-23,5.829999923706055,5.599999904632568,5.800000190734863,5.75,12581871.0,5.75
2014-12-24,6.139999866485596,5.75,5.760000228881836,6.079999923706055,38324125.0,6.079999923706055
2014-12-25,6.099999904632568,5.929999828338623,6.0,6.079999923706055,20480051.0,6.079999923706055
2014-12-26,6.21999979019165,5.989999771118164,6.110000133514404,6.090000152587891,18922152.0,6.090000152587891
2014-12-29,6.440000057220459,6.019999980926514,6.079999923706055,6.289999961853027,31928477.0,6.289999961853027
2014-12-30,6.360000133514404,5.889999866485596,6.21999979019165,6.0,18228992.0,6.0
2014-12-31,6.019999980926514,5.78000020980835,5.940000057220459,5.929999828338623,15692707.0,5.929999828338623
2015-01-05,6.090000152587891,5.960000038146973,6.019999980926514,6.050000190734863,13526119.0,6.050000190734863
2015-01-06,6.090000152587891,5.860000133514404,6.050000190734863,6.03000020980835,11439432.0,6.03000020980835
2015-01-07,6.039999961853027,5.900000095367432,6.019999980926514,5.96999979019165,8529973.0,5.96999979019165
2015-01-08,6.239999771118164,5.909999847412109,5.960000038146973,6.190000057220459,20301482.0,6.190000057220459
2015-01-09,6.239999771118164,6.010000228881836,6.199999809265137,6.03000020980835,13833125.0,6.03000020980835
2015-01-12,5.980000019073486,5.78000020980835,5.949999809265137,5.829999923706055,10637821.0,5.829999923706055
2015-01-13,5.920000076293945,5.75,5.75,5.860000133514404,6347615.0,5.860000133514404
2015-01-14,5.929999828338623,5.670000076293945,5.860000133514404,5.739999771118164,6288516.0,5.739999771118164
2015-01-15,5.769999980926514,5.570000171661377,5.769999980926514,5.71999979019165,10507187.0,5.71999979019165
2015-01-16,5.78000020980835,5.699999809265137,5.71999979019165,5.769999980926514,5450761.0,5.769999980926514
2015-01-19,5.699999809265137,5.289999961853027,5.699999809265137,5.360000133514404,13158362.0,5.360000133514404
2015-01-20,5.510000228881836,5.360000133514404,5.360000133514404,5.510000228881836,8018258.0,5.510000228881836
2015-01-21,5.639999866485596,5.489999771118164,5.510000228881836,5.619999885559082,8367171.0,5.619999885559082
2015-01-22,5.71999979019165,5.579999923706055,5.610000133514404,5.690000057220459,7904616.0,5.690000057220459
2015-01-23,5.690000057220459,5.559999942779541,5.639999866485596,5.579999923706055,6623786.0,5.579999923706055
2015-01-26,5.679999828338623,5.53000020980835,5.579999923706055,5.670000076293945,5408141.0,5.670000076293945
2015-01-27,5.800000190734863,5.619999885559082,5.670000076293945,5.769999980926514,10326864.0,5.769999980926514
2015-01-28,5.849999904632568,5.679999828338623,5.75,5.789999961853027,8018300.0,5.789999961853027
2015-01-29,5.789999961853027,5.659999847412109,5.75,5.670000076293945,5713201.0,5.670000076293945
2015-01-30,5.739999771118164,5.599999904632568,5.679999828338623,5.610000133514404,4470549.0,5.610000133514404
2015-02-02,5.650000095367432,5.510000228881836,5.590000152587891,5.579999923706055,4687032.0,5.579999923706055
2015-02-03,5.650000095367432,5.559999942779541,5.579999923706055,5.630000114440918,4693827.0,5.630000114440918
2015-02-04,5.71999979019165,5.619999885559082,5.650000095367432,5.650000095367432,4697251.0,5.650000095367432
2015-02-05,5.710000038146973,5.53000020980835,5.679999828338623,5.539999961853027,5215319.0,5.539999961853027
2015-02-06,5.550000190734863,5.340000152587891,5.550000190734863,5.340000152587891,6825910.0,5.340000152587891
2015-02-09,5.539999961853027,5.329999923706055,5.329999923706055,5.389999866485596,4766985.0,5.389999866485596
2015-02-10,5.53000020980835,5.380000114440918,5.389999866485596,5.440000057220459,3910929.0,5.440000057220459
2015-02-11,5.46999979019165,5.400000095367432,5.440000057220459,5.429999828338623,3141582.0,5.429999828338623
2015-02-12,5.550000190734863,5.409999847412109,5.429999828338623,5.5,3745578.0,5.5
2015-02-13,5.630000114440918,5.519999980926514,5.53000020980835,5.590000152587891,4814866.0,5.590000152587891
2015-02-16,5.690000057220459,5.599999904632568,5.610000133514404,5.639999866485596,5385371.0,5.639999866485596
2015-02-17,5.679999828338623,5.610000133514404,5.639999866485596,5.630000114440918,4915001.0,5.630000114440918
2015-02-25,5.690000057220459,5.610000133514404,5.630000114440918,5.630000114440918,5450232.0,5.630000114440918
2015-02-26,5.789999961853027,5.599999904632568,5.630000114440918,5.71999979019165,8074307.0,5.71999979019165
2015-02-27,5.760000228881836,5.670000076293945,5.699999809265137,5.75,6710779.0,5.75
2015-03-02,5.869999885559082,5.71999979019165,5.78000020980835,5.829999923706055,10190095.0,5.829999923706055
2015-03-03,5.900000095367432,5.769999980926514,5.820000171661377,5.880000114440918,9955942.0,5.880000114440918
2015-03-04,5.940000057220459,5.840000152587891,5.880000114440918,5.929999828338623,10385659.0,5.929999828338623
2015-03-05,6.010000228881836,5.889999866485596,5.949999809265137,6.0,12042480.0,6.0
2015-03-06,6.03000020980835,5.869999885559082,6.010000228881836,5.880000114440918,11068733.0,5.880000114440918
2015-03-09,6.0,5.809999942779541,5.869999885559082,5.980000019073486,9081227.0,5.980000019073486
2015-03-10,6.090000152587891,5.929999828338623,5.980000019073486,6.019999980926514,10403303.0,6.019999980926514
2015-03-11,6.070000171661377,5.960000038146973,6.019999980926514,6.019999980926514,9965566.0,6.019999980926514
2015-03-12,6.079999923706055,5.880000114440918,6.0,5.909999847412109,10007875.0,5.909999847412109
2015-03-13,5.960000038146973,5.889999866485596,5.929999828338623,5.949999809265137,6381536.0,5.949999809265137
2015-03-16,6.179999828338623,5.960000038146973,5.96999979019165,6.130000114440918,12807821.0,6.130000114440918
2015-03-17,6.380000114440918,6.099999904632568,6.119999885559082,6.28000020980835,21912681.0,6.28000020980835
2015-03-18,6.460000038146973,6.199999809265137,6.449999809265137,6.389999866485596,22468328.0,6.389999866485596
2015-03-19,6.849999904632568,6.28000020980835,6.340000152587891,6.730000019073486,25838148.0,6.730000019073486
2015-03-20,6.869999885559082,6.630000114440918,6.679999828338623,6.710000038146973,22687071.0,6.710000038146973
2015-03-23,6.849999904632568,6.670000076293945,6.75,6.75,15593582.0,6.75
2015-03-24,6.78000020980835,6.329999923706055,6.75,6.559999942779541,22550001.0,6.559999942779541
2015-03-25,6.769999980926514,6.449999809265137,6.510000228881836,6.75,21811220.0,6.75
2015-03-26,7.360000133514404,6.639999866485596,6.679999828338623,7.070000171661377,35135856.0,7.070000171661377
2015-03-27,7.25,6.920000076293945,7.0,7.050000190734863,23052965.0,7.050000190734863
2015-03-30,7.369999885559082,7.059999942779541,7.070000171661377,7.25,18068631.0,7.25
2015-03-31,7.579999923706055,7.190000057220459,7.480000019073486,7.230000019073486,24968597.0,7.230000019073486
2015-04-01,7.320000171661377,7.099999904632568,7.179999828338623,7.230000019073486,17407820.0,7.230000019073486
2015-04-02,7.329999923706055,7.150000095367432,7.210000038146973,7.309999942779541,18884131.0,7.309999942779541
2015-04-03,7.539999961853027,7.199999809265137,7.230000019073486,7.489999771118164,21883587.0,7.489999771118164
2015-04-07,7.920000076293945,7.480000019073486,7.559999942779541,7.809999942779541,25036168.0,7.809999942779541
2015-04-08,7.889999866485596,7.53000020980835,7.840000152587891,7.630000114440918,20266936.0,7.630000114440918
2015-04-09,7.809999942779541,7.409999847412109,7.670000076293945,7.760000228881836,23022513.0,7.760000228881836
2015-04-10,7.96999979019165,7.710000038146973,7.769999980926514,7.849999904632568,24495960.0,7.849999904632568
2015-04-13,7.920000076293945,7.760000228881836,7.860000133514404,7.880000114440918,20381307.0,7.880000114440918
2015-04-14,7.880000114440918,7.619999885559082,7.880000114440918,7.699999809265137,19164911.0,7.699999809265137
2015-04-15,7.699999809265137,7.25,7.699999809265137,7.269999980926514,21520013.0,7.269999980926514
2015-04-16,7.539999961853027,7.139999866485596,7.21999979019165,7.360000133514404,20321980.0,7.360000133514404
2015-04-17,7.489999771118164,7.289999961853027,7.449999809265137,7.309999942779541,18516270.0,7.309999942779541
2015-04-20,7.380000114440918,7.070000171661377,7.28000020980835,7.070000171661377,21249741.0,7.070000171661377
2015-04-21,7.510000228881836,7.079999923706055,7.079999923706055,7.46999979019165,25161857.0,7.46999979019165
2015-04-22,7.800000190734863,7.480000019073486,7.480000019073486,7.71999979019165,28703715.0,7.71999979019165
2015-04-23,8.100000381469727,7.590000152587891,7.710000038146973,7.920000076293945,31697282.0,7.920000076293945
2015-04-24,7.909999847412109,7.5,7.800000190734863,7.670000076293945,27756642.0,7.670000076293945
2015-04-27,8.039999961853027,7.670000076293945,7.849999904632568,7.829999923706055,28107063.0,7.829999923706055
2015-04-28,7.869999885559082,7.400000095367432,7.829999923706055,7.510000228881836,19768303.0,7.510000228881836
2015-04-29,7.760000228881836,7.409999847412109,7.449999809265137,7.639999866485596,14305426.0,7.639999866485596
2015-04-30,7.829999923706055,7.53000020980835,7.579999923706055,7.579999923706055,16245996.0,7.579999923706055
2015-05-04,7.789999961853027,7.579999923706055,7.590000152587891,7.760000228881836,19688277.0,7.760000228881836
2015-05-05,7.760000228881836,7.300000190734863,7.760000228881836,7.309999942779541,17321985.0,7.309999942779541
2015-05-06,7.440000057220459,7.039999961853027,7.300000190734863,7.119999885559082,13688124.0,7.119999885559082
2015-05-07,7.179999828338623,6.840000152587891,7.099999904632568,6.900000095367432,11309402.0,6.900000095367432
2015-05-08,7.099999904632568,6.920000076293945,7.010000228881836,7.079999923706055,10466705.0,7.079999923706055
2015-05-11,7.329999923706055,7.090000152587891,7.150000095367432,7.320000171661377,13673044.0,7.320000171661377
2015-05-12,7.659999847412109,7.300000190734863,7.329999923706055,7.489999771118164,21704426.0,7.489999771118164
2015-05-13,7.610000133514404,7.349999904632568,7.480000019073486,7.460000038146973,14989968.0,7.460000038146973
2015-05-14,7.650000095367432,7.409999847412109,7.449999809265137,7.639999866485596,17933117.0,7.639999866485596
2015-05-15,7.670000076293945,7.380000114440918,7.659999847412109,7.519999980926514,15320986.0,7.519999980926514
2015-05-18,7.949999809265137,7.389999866485596,7.480000019073486,7.800000190734863,26632831.0,7.800000190734863
2015-05-19,8.3100004196167,7.739999771118164,7.78000020980835,8.1899995803833,36688479.0,8.1899995803833
2015-05-20,8.319999694824219,8.09000015258789,8.229999542236328,8.180000305175781,27067914.0,8.180000305175781
2015-05-21,8.279999732971191,8.079999923706055,8.079999923706055,8.180000305175781,18376025.0,8.180000305175781
2015-05-22,8.5,8.119999885559082,8.199999809265137,8.430000305175781,31419026.0,8.430000305175781
2015-05-25,8.739999771118164,8.300000190734863,8.420000076293945,8.619999885559082,31279627.0,8.619999885559082
2015-05-26,8.829999923706055,8.399999618530273,8.6899995803833,8.770000457763672,30053893.0,8.770000457763672
2015-05-27,9.649999618530273,8.550000190734863,8.699999809265137,9.649999618530273,57095087.0,9.649999618530273
2015-05-28,9.869999885559082,8.6899995803833,9.649999618530273,8.6899995803833,53191208.0,8.6899995803833
2015-05-29,8.859999656677246,7.889999866485596,8.65999984741211,8.520000457763672,29683105.0,8.520000457763672
2015-06-01,9.279999732971191,8.510000228881836,8.529999732971191,9.109999656677246,29987057.0,9.109999656677246
2015-06-02,9.5,9.029999732971191,9.050000190734863,9.430000305175781,27737857.0,9.430000305175781
2015-06-03,10.289999961853027,9.34000015258789,9.489999771118164,10.069999694824219,42800291.0,10.069999694824219
2015-06-04,10.380000114440918,9.100000381469727,10.100000381469727,10.149999618530273,34642660.0,10.149999618530273
2015-06-05,10.5,9.8100004196167,10.420000076293945,10.149999618530273,34805385.0,10.149999618530273
2015-06-08,11.170000076293945,10.029999732971191,10.239999771118164,11.170000076293945,48901100.0,11.170000076293945
2015-06-09,12.199999809265137,11.119999885559082,12.199999809265137,11.520000457763672,75979838.0,11.520000457763672
2015-06-10,11.5600004196167,11.0,11.170000076293945,11.390000343322754,40692493.0,11.390000343322754
2015-06-11,12.039999961853027,11.199999809265137,11.220000267028809,11.760000228881836,38096947.0,11.760000228881836
2015-06-12,12.800000190734863,11.680000305175781,11.710000038146973,12.630000114440918,42516585.0,12.630000114440918
2015-06-15,12.600000381469727,12.100000381469727,12.600000381469727,12.329999923706055,37046528.0,12.329999923706055
2015-06-16,12.15999984741211,11.300000190734863,12.069999694824219,11.399999618530273,29609418.0,11.399999618530273
2015-06-17,11.880000114440918,10.5,11.300000190734863,11.6899995803833,26837516.0,11.6899995803833
2015-06-18,12.020000457763672,11.329999923706055,11.649999618530273,11.609999656677246,23260080.0,11.609999656677246
2015-06-19,11.34000015258789,10.449999809265137,11.34000015258789,10.449999809265137,25732424.0,10.449999809265137
2015-06-23,10.65999984741211,9.40999984741211,10.399999618530273,10.069999694824219,24946474.0,10.069999694824219
2015-06-24,10.489999771118164,10.029999732971191,10.220000267028809,10.399999618530273,25412831.0,10.399999618530273
2015-06-25,11.4399995803833,10.220000267028809,10.399999618530273,11.4399995803833,62128136.0,11.4399995803833
2015-06-26,12.239999771118164,10.59000015258789,11.100000381469727,11.899999618530273,98707735.0,11.899999618530273
2015-06-29,13.09000015258789,11.949999809265137,13.0,13.09000015258789,113952597.0,13.09000015258789
2015-06-30,14.399999618530273,11.779999732971191,12.880000114440918,13.779999732971191,109107871.0,13.779999732971191
2015-07-01,13.670000076293945,12.399999618530273,13.029999732971191,12.399999618530273,79987182.0,12.399999618530273
2015-07-02,12.199999809265137,11.15999984741211,11.699999809265137,11.15999984741211,43993023.0,11.15999984741211
2015-07-03,10.949999809265137,10.039999961853027,10.039999961853027,10.039999961853027,34851735.0,10.039999961853027
2015-07-06,10.880000114440918,9.039999961853027,10.729999542236328,9.039999961853027,46262387.0,9.039999961853027
2015-07-07,8.140000343322754,8.140000343322754,8.140000343322754,8.140000343322754,2740700.0,8.140000343322754
2015-07-08,8.140000343322754,8.140000343322754,8.140000343322754,8.140000343322754,0.0,8.140000343322754
2015-07-09,8.140000343322754,8.140000343322754,8.140000343322754,8.140000343322754,0.0,8.140000343322754
2015-07-10,8.140000343322754,8.140000343322754,8.140000343322754,8.140000343322754,0.0,8.140000343322754
2015-07-13,8.949999809265137,8.949999809265137,8.949999809265137,8.949999809265137,2330796.0,8.949999809265137
2015-07-14,9.850000381469727,9.380000114440918,9.850000381469727,9.850000381469727,52117944.0,9.850000381469727
2015-07-15,10.0,8.869999885559082,10.0,8.869999885559082,33445073.0,8.869999885559082
2015-07-16,9.050000190734863,7.980000019073486,7.989999771118164,8.4399995803833,45284681.0,8.4399995803833
2015-07-17,9.130000114440918,8.3100004196167,8.399999618530273,8.930000305175781,37022430.0,8.930000305175781
2015-07-20,9.59000015258789,8.630000114440918,8.819999694824219,9.569999694824219,44884633.0,9.569999694824219
2015-07-21,9.649999618530273,9.210000038146973,9.260000228881836,9.329999923706055,35015379.0,9.329999923706055
2015-07-22,10.260000228881836,9.210000038146973,9.350000381469727,10.140000343322754,60959259.0,10.140000343322754
2015-07-23,10.579999923706055,9.6899995803833,10.010000228881836,10.25,56234004.0,10.25
2015-07-24,10.460000038146973,9.710000038146973,10.109999656677246,9.899999618530273,48291046.0,9.899999618530273
2015-07-27,9.75,8.90999984741211,9.600000381469727,8.90999984741211,37369986.0,8.90999984741211
2015-07-28,8.819999694824219,8.020000457763672,8.020000457763672,8.229999542236328,37442386.0,8.229999542236328
2015-07-29,9.050000190734863,8.180000305175781,8.350000381469727,8.9399995803833,28081547.0,8.9399995803833
2015-07-30,9.050000190734863,8.3100004196167,8.949999809265137,8.449999809265137,26197404.0,8.449999809265137
2015-07-31,8.4399995803833,7.889999866485596,8.380000114440918,8.09000015258789,17258300.0,8.09000015258789
2015-08-03,7.980000019073486,7.269999980926514,7.980000019073486,7.28000020980835,22359248.0,7.28000020980835
2015-08-04,7.849999904632568,7.309999942779541,7.369999885559082,7.849999904632568,20847682.0,7.849999904632568
2015-08-05,8.149999618530273,7.630000114440918,7.849999904632568,7.760000228881836,22656195.0,7.760000228881836
2015-08-06,7.800000190734863,7.380000114440918,7.489999771118164,7.610000133514404,14404742.0,7.610000133514404
2015-08-07,8.050000190734863,7.639999866485596,7.639999866485596,7.960000038146973,17459018.0,7.960000038146973
2015-08-10,8.760000228881836,8.050000190734863,8.050000190734863,8.760000228881836,35688373.0,8.760000228881836
2015-08-11,9.25,8.739999771118164,8.8100004196167,8.859999656677246,39220388.0,8.859999656677246
2015-08-12,8.850000381469727,8.5,8.510000228881836,8.550000190734863,23596463.0,8.550000190734863
2015-08-13,8.880000114440918,8.479999542236328,8.550000190734863,8.859999656677246,22791040.0,8.859999656677246
2015-08-14,9.329999923706055,8.789999961853027,8.899999618530273,9.09000015258789,32317740.0,9.09000015258789
2015-08-17,9.460000038146973,8.920000076293945,9.050000190734863,9.4399995803833,29390975.0,9.4399995803833
2015-08-18,9.600000381469727,8.5,9.539999961853027,8.5,31308848.0,8.5
2015-08-19,8.760000228881836,7.699999809265137,8.100000381469727,8.6899995803833,29867789.0,8.6899995803833
2015-08-20,8.619999885559082,8.0600004196167,8.5600004196167,8.079999923706055,20574221.0,8.079999923706055
2015-08-21,8.34000015258789,7.860000133514404,8.0,8.0,23358881.0,8.0
2015-08-24,7.860000133514404,7.199999809265137,7.699999809265137,7.199999809265137,15467840.0,7.199999809265137
2015-08-25,6.690000057220459,6.480000019073486,6.480000019073486,6.480000019073486,16260983.0,6.480000019073486
2015-08-26,6.739999771118164,5.829999923706055,6.599999904632568,5.840000152587891,29853067.0,5.840000152587891
2015-08-27,6.190000057220459,5.5,6.0,6.050000190734863,18823226.0,6.050000190734863
2015-08-28,6.559999942779541,6.050000190734863,6.199999809265137,6.539999961853027,24470130.0,6.539999961853027
2015-08-31,6.400000095367432,6.0,6.400000095367432,6.070000171661377,17795247.0,6.070000171661377
2015-09-01,6.079999923706055,5.46999979019165,6.079999923706055,5.480000019073486,16938197.0,5.480000019073486
2015-09-02,5.599999904632568,5.079999923706055,5.190000057220459,5.110000133514404,14129349.0,5.110000133514404
2015-09-07,5.559999942779541,5.199999809265137,5.199999809265137,5.389999866485596,13072865.0,5.389999866485596
2015-09-08,5.929999828338623,5.380000114440918,5.480000019073486,5.909999847412109,19843020.0,5.909999847412109
2015-09-09,6.239999771118164,5.940000057220459,5.949999809265137,6.130000114440918,18435909.0,6.130000114440918
2015-09-10,6.369999885559082,5.940000057220459,6.03000020980835,6.070000171661377,19594915.0,6.070000171661377
2015-09-11,6.139999866485596,5.929999828338623,5.949999809265137,6.079999923706055,13630646.0,6.079999923706055
2015-09-14,6.179999828338623,5.46999979019165,6.130000114440918,5.46999979019165,16664899.0,5.46999979019165
2015-09-15,5.389999866485596,5.0,5.309999942779541,5.079999923706055,12532954.0,5.079999923706055
2015-09-16,5.590000152587891,5.090000152587891,5.139999866485596,5.53000020980835,13444217.0,5.53000020980835
2015-09-17,5.699999809265137,5.389999866485596,5.519999980926514,5.420000076293945,16082560.0,5.420000076293945
2015-09-18,5.550000190734863,5.300000190734863,5.449999809265137,5.5,10741704.0,5.5
2015-09-21,5.710000038146973,5.349999904632568,5.409999847412109,5.679999828338623,10642101.0,5.679999828338623
2015-09-22,5.980000019073486,5.559999942779541,5.699999809265137,5.929999828338623,20438139.0,5.929999828338623
2015-09-23,5.900000095367432,5.590000152587891,5.789999961853027,5.730000019073486,13844597.0,5.730000019073486
2015-09-24,5.829999923706055,5.690000057220459,5.730000019073486,5.800000190734863,9621672.0,5.800000190734863
2015-09-25,5.78000020980835,5.400000095367432,5.71999979019165,5.429999828338623,9944827.0,5.429999828338623
2015-09-28,5.539999961853027,5.300000190734863,5.489999771118164,5.519999980926514,6450388.0,5.519999980926514
2015-09-29,5.449999809265137,5.349999904632568,5.400000095367432,5.389999866485596,6258780.0,5.389999866485596
2015-09-30,5.480000019073486,5.369999885559082,5.429999828338623,5.440000057220459,5121092.0,5.440000057220459
2015-10-08,5.730000019073486,5.550000190734863,5.619999885559082,5.619999885559082,8913308.0,5.619999885559082
2015-10-09,5.889999866485596,5.579999923706055,5.630000114440918,5.860000133514404,13108150.0,5.860000133514404
2015-10-12,6.179999828338623,5.809999942779541,5.849999904632568,6.099999904632568,20532822.0,6.099999904632568
2015-10-13,6.150000095367432,5.960000038146973,6.03000020980835,6.139999866485596,16864954.0,6.139999866485596
2015-10-14,6.150000095367432,5.980000019073486,6.150000095367432,6.070000171661377,18563490.0,6.070000171661377
2015-10-15,6.679999828338623,6.0,6.010000228881836,6.679999828338623,33068623.0,6.679999828338623
2015-10-16,6.739999771118164,6.420000076293945,6.679999828338623,6.599999904632568,33694768.0,6.599999904632568
2015-10-19,6.760000228881836,6.489999771118164,6.570000171661377,6.570000171661377,23995769.0,6.570000171661377
2015-10-20,6.800000190734863,6.489999771118164,6.53000020980835,6.730000019073486,23745731.0,6.730000019073486
2015-10-21,6.71999979019165,6.059999942779541,6.710000038146973,6.079999923706055,22664575.0,6.079999923706055
2015-10-22,6.610000133514404,6.0,6.090000152587891,6.460000038146973,15954446.0,6.460000038146973
2015-10-23,6.710000038146973,6.369999885559082,6.420000076293945,6.679999828338623,20122549.0,6.679999828338623
2015-10-26,7.190000057220459,6.599999904632568,6.699999809265137,7.170000076293945,41203234.0,7.170000076293945
2015-10-27,7.090000152587891,6.5,6.940000057220459,6.889999866485596,32467194.0,6.889999866485596
2015-10-28,6.840000152587891,6.539999961853027,6.730000019073486,6.599999904632568,15898268.0,6.599999904632568
2015-10-29,6.739999771118164,6.550000190734863,6.619999885559082,6.639999866485596,12526600.0,6.639999866485596
2015-10-30,6.769999980926514,6.590000152587891,6.659999847412109,6.650000095367432,11529566.0,6.650000095367432
2015-11-02,6.679999828338623,6.349999904632568,6.539999961853027,6.46999979019165,11867624.0,6.46999979019165
2015-11-03,6.599999904632568,6.400000095367432,6.5,6.519999980926514,9205511.0,6.519999980926514
2015-11-04,6.940000057220459,6.510000228881836,6.519999980926514,6.840000152587891,21550490.0,6.840000152587891
2015-11-05,7.050000190734863,6.679999828338623,6.809999942779541,6.929999828338623,35575690.0,6.929999828338623
2015-11-06,7.079999923706055,6.849999904632568,6.889999866485596,6.989999771118164,26040837.0,6.989999771118164
2015-11-09,7.039999961853027,6.769999980926514,6.869999885559082,6.989999771118164,21922570.0,6.989999771118164
2015-11-10,7.150000095367432,6.889999866485596,6.940000057220459,7.0,19856157.0,7.0
2015-11-11,7.170000076293945,6.980000019073486,7.0,7.119999885559082,15978622.0,7.119999885559082
2015-11-12,7.119999885559082,6.900000095367432,7.119999885559082,7.0,14784965.0,7.0
2015-11-13,7.059999942779541,6.710000038146973,6.900000095367432,6.900000095367432,16707047.0,6.900000095367432
2015-11-16,7.150000095367432,6.710000038146973,6.75,7.110000133514404,18661311.0,7.110000133514404
2015-11-17,7.449999809265137,7.050000190734863,7.099999904632568,7.320000171661377,34974639.0,7.320000171661377
2015-11-18,7.389999866485596,7.139999866485596,7.300000190734863,7.179999828338623,23310539.0,7.179999828338623
2015-11-19,7.21999979019165,7.090000152587891,7.130000114440918,7.139999866485596,7084307.0,7.139999866485596
2015-11-20,7.139999866485596,7.139999866485596,7.139999866485596,7.139999866485596,0.0,7.139999866485596
2015-11-23,7.829999923706055,7.289999961853027,7.829999923706055,7.340000152587891,40190142.0,7.340000152587891
2015-11-24,7.369999885559082,7.079999923706055,7.25,7.260000228881836,16931406.0,7.260000228881836
2015-11-25,7.989999771118164,7.21999979019165,7.309999942779541,7.989999771118164,36322288.0,7.989999771118164
2015-11-26,8.600000381469727,8.029999732971191,8.029999732971191,8.199999809265137,42281761.0,8.199999809265137
2015-11-27,8.1899995803833,7.519999980926514,8.1899995803833,7.71999979019165,27630560.0,7.71999979019165
2015-11-30,8.489999771118164,7.400000095367432,7.679999828338623,8.489999771118164,37096682.0,8.489999771118164
2015-12-01,8.949999809265137,8.1899995803833,8.479999542236328,8.430000305175781,37272248.0,8.430000305175781
2015-12-02,8.630000114440918,7.800000190734863,8.329999923706055,8.270000457763672,21751537.0,8.270000457763672
2015-12-03,8.479999542236328,8.109999656677246,8.1899995803833,8.449999809265137,15395499.0,8.449999809265137
2015-12-04,8.789999961853027,8.25,8.40999984741211,8.539999961853027,27457219.0,8.539999961853027
2015-12-07,8.65999984741211,8.279999732971191,8.449999809265137,8.430000305175781,17922898.0,8.430000305175781
2015-12-08,8.380000114440918,7.900000095367432,8.380000114440918,7.960000038146973,20729342.0,7.960000038146973
2015-12-09,8.0600004196167,7.75,7.920000076293945,7.949999809265137,11819380.0,7.949999809265137
2015-12-10,8.100000381469727,7.78000020980835,7.949999809265137,7.849999904632568,10068323.0,7.849999904632568
2015-12-11,7.880000114440918,7.639999866485596,7.849999904632568,7.739999771118164,9294435.0,7.739999771118164
2015-12-14,8.029999732971191,7.550000190734863,7.610000133514404,7.989999771118164,9129229.0,7.989999771118164
2015-12-15,8.0600004196167,7.889999866485596,7.949999809265137,7.960000038146973,8091604.0,7.960000038146973
2015-12-16,8.149999618530273,7.929999828338623,7.96999979019165,7.980000019073486,9796081.0,7.980000019073486
2015-12-17,8.220000267028809,7.989999771118164,8.079999923706055,8.199999809265137,13972803.0,8.199999809265137
2015-12-18,8.5,8.020000457763672,8.130000114440918,8.380000114440918,23147732.0,8.380000114440918
2015-12-21,8.619999885559082,8.25,8.319999694824219,8.430000305175781,19235519.0,8.430000305175781
2015-12-22,8.449999809265137,8.079999923706055,8.449999809265137,8.260000228881836,17259575.0,8.260000228881836
2015-12-23,8.239999771118164,7.880000114440918,8.180000305175781,7.949999809265137,27933628.0,7.949999809265137
2015-12-24,7.929999828338623,7.489999771118164,7.900000095367432,7.730000019073486,23099267.0,7.730000019073486
2015-12-25,7.869999885559082,7.590000152587891,7.730000019073486,7.840000152587891,23156580.0,7.840000152587891
2015-12-28,7.809999942779541,7.510000228881836,7.789999961853027,7.519999980926514,20860050.0,7.519999980926514
2015-12-29,7.590000152587891,7.309999942779541,7.559999942779541,7.449999809265137,20365970.0,7.449999809265137
2015-12-30,7.670000076293945,7.400000095367432,7.449999809265137,7.559999942779541,16013381.0,7.559999942779541
2015-12-31,7.579999923706055,7.400000095367432,7.570000171661377,7.420000076293945,11101569.0,7.420000076293945
2016-01-04,7.449999809265137,6.679999828338623,7.420000076293945,6.679999828338623,16154222.0,6.679999828338623
2016-01-05,6.590000152587891,6.070000171661377,6.25,6.28000020980835,23377057.0,6.28000020980835
2016-01-06,6.690000057220459,6.25,6.349999904632568,6.639999866485596,19172638.0,6.639999866485596
2016-01-07,6.5,5.980000019073486,6.46999979019165,5.989999771118164,4023656.0,5.989999771118164
2016-01-08,6.289999961853027,5.510000228881836,6.199999809265137,6.170000076293945,13944160.0,6.170000076293945
2016-01-11,6.389999866485596,5.78000020980835,6.179999828338623,5.820000171661377,14809009.0,5.820000171661377
2016-01-12,5.980000019073486,5.679999828338623,5.900000095367432,5.829999923706055,10897543.0,5.829999923706055
2016-01-13,5.920000076293945,5.489999771118164,5.869999885559082,5.510000228881836,9456249.0,5.510000228881836
2016-01-14,5.710000038146973,5.329999923706055,5.349999904632568,5.650000095367432,12032239.0,5.650000095367432
2016-01-15,5.710000038146973,5.329999923706055,5.630000114440918,5.480000019073486,8979904.0,5.480000019073486
2016-01-18,5.650000095367432,5.349999904632568,5.46999979019165,5.539999961853027,8392772.0,5.539999961853027
2016-01-19,5.789999961853027,5.510000228881836,5.510000228881836,5.75,8542053.0,5.75
2016-01-20,5.789999961853027,5.599999904632568,5.78000020980835,5.670000076293945,9710029.0,5.670000076293945
2016-01-21,5.730000019073486,5.46999979019165,5.570000171661377,5.489999771118164,8195589.0,5.489999771118164
2016-01-22,5.590000152587891,5.349999904632568,5.440000057220459,5.550000190734863,6690372.0,5.550000190734863
2016-01-25,5.650000095367432,5.53000020980835,5.590000152587891,5.599999904632568,6304573.0,5.599999904632568
2016-01-26,5.579999923706055,5.039999961853027,5.539999961853027,5.050000190734863,10569110.0,5.050000190734863
2016-01-27,5.099999904632568,4.550000190734863,5.079999923706055,4.889999866485596,13785285.0,4.889999866485596
2016-01-28,4.889999866485596,4.550000190734863,4.789999961853027,4.599999904632568,8194489.0,4.599999904632568
2016-01-29,4.900000095367432,4.570000171661377,4.650000095367432,4.849999904632568,8725475.0,4.849999904632568
2016-02-01,4.920000076293945,4.650000095367432,4.869999885559082,4.679999828338623,9293264.0,4.679999828338623
2016-02-02,4.909999847412109,4.650000095367432,4.679999828338623,4.860000133514404,7093100.0,4.860000133514404
2016-02-03,5.199999809265137,4.789999961853027,4.820000171661377,5.070000171661377,10387437.0,5.070000171661377
2016-02-04,5.28000020980835,5.059999942779541,5.070000171661377,5.159999847412109,7842545.0,5.159999847412109
2016-02-05,5.28000020980835,5.119999885559082,5.179999828338623,5.170000076293945,6156527.0,5.170000076293945
2016-02-15,5.21999979019165,4.900000095367432,4.900000095367432,5.170000076293945,5722659.0,5.170000076293945
2016-02-16,5.369999885559082,5.139999866485596,5.170000076293945,5.349999904632568,7702258.0,5.349999904632568
2016-02-17,5.550000190734863,5.309999942779541,5.309999942779541,5.429999828338623,8811764.0,5.429999828338623
2016-02-18,5.480000019073486,5.300000190734863,5.449999809265137,5.309999942779541,9468760.0,5.309999942779541
2016-02-19,5.349999904632568,5.179999828338623,5.320000171661377,5.28000020980835,8506699.0,5.28000020980835
2016-02-22,5.579999923706055,5.300000190734863,5.320000171661377,5.5,13358084.0,5.5
2016-02-23,5.599999904632568,5.369999885559082,5.53000020980835,5.559999942779541,11286928.0,5.559999942779541
2016-02-24,5.769999980926514,5.46999979019165,5.53000020980835,5.760000228881836,14899344.0,5.760000228881836
2016-02-25,5.78000020980835,5.179999828338623,5.75,5.21999979019165,17426464.0,5.21999979019165
2016-02-26,5.599999904632568,5.210000038146973,5.300000190734863,5.400000095367432,15401940.0,5.400000095367432
2016-02-29,5.400000095367432,4.960000038146973,5.320000171661377,5.230000019073486,12061371.0,5.230000019073486
2016-03-01,5.360000133514404,5.110000133514404,5.28000020980835,5.300000190734863,10574540.0,5.300000190734863
2016-03-02,5.71999979019165,5.25,5.300000190734863,5.630000114440918,16616270.0,5.630000114440918
2016-03-03,5.710000038146973,5.550000190734863,5.599999904632568,5.650000095367432,18041240.0,5.650000095367432
2016-03-04,5.639999866485596,5.329999923706055,5.599999904632568,5.460000038146973,12790788.0,5.460000038146973
2016-03-07,5.659999847412109,5.46999979019165,5.5,5.559999942779541,10826474.0,5.559999942779541
2016-03-08,5.880000114440918,5.289999961853027,5.539999961853027,5.78000020980835,23834584.0,5.78000020980835
2016-03-09,5.710000038146973,5.519999980926514,5.630000114440918,5.579999923706055,14466602.0,5.579999923706055
2016-03-10,5.710000038146973,5.460000038146973,5.630000114440918,5.489999771118164,11915731.0,5.489999771118164
2016-03-11,5.599999904632568,5.360000133514404,5.489999771118164,5.570000171661377,10369171.0,5.570000171661377
2016-03-14,5.909999847412109,5.559999942779541,5.610000133514404,5.820000171661377,21649661.0,5.820000171661377
2016-03-15,5.869999885559082,5.710000038146973,5.75,5.75,12298150.0,5.75
2016-03-16,5.880000114440918,5.650000095367432,5.849999904632568,5.78000020980835,15511522.0,5.78000020980835
2016-03-17,5.949999809265137,5.75,5.789999961853027,5.869999885559082,21801611.0,5.869999885559082
2016-03-18,6.059999942779541,5.840000152587891,5.889999866485596,5.989999771118164,24625955.0,5.989999771118164
2016-03-21,6.090000152587891,5.949999809265137,6.050000190734863,6.010000228881836,31370941.0,6.010000228881836
2016-03-22,6.25,5.900000095367432,5.96999979019165,6.150000095367432,32389517.0,6.150000095367432
2016-03-23,6.159999847412109,6.03000020980835,6.130000114440918,6.139999866485596,18197975.0,6.139999866485596
2016-03-24,6.119999885559082,5.980000019073486,6.059999942779541,6.090000152587891,17742603.0,6.090000152587891
2016-03-25,6.119999885559082,6.0,6.070000171661377,6.090000152587891,10834258.0,6.090000152587891
2016-03-28,6.199999809265137,6.010000228881836,6.119999885559082,6.070000171661377,14352114.0,6.070000171661377
2016-03-29,6.079999923706055,5.800000190734863,6.039999961853027,5.920000076293945,14146619.0,5.920000076293945
2016-03-30,6.070000171661377,5.920000076293945,5.920000076293945,6.050000190734863,11359769.0,6.050000190734863
2016-03-31,6.239999771118164,6.019999980926514,6.050000190734863,6.090000152587891,20671524.0,6.090000152587891
2016-04-01,6.699999809265137,6.079999923706055,6.099999904632568,6.699999809265137,42745264.0,6.699999809265137
2016-04-05,7.369999885559082,7.099999904632568,7.150000095367432,7.369999885559082,61470813.0,7.369999885559082
2016-04-06,7.869999885559082,7.340000152587891,7.489999771118164,7.360000133514404,111409856.0,7.360000133514404
2016-04-07,8.100000381469727,7.179999828338623,7.260000228881836,7.880000114440918,111602272.0,7.880000114440918
2016-04-08,7.800000190734863,7.309999942779541,7.550000190734863,7.369999885559082,66332801.0,7.369999885559082
2016-04-11,7.679999828338623,7.329999923706055,7.449999809265137,7.440000057220459,45801580.0,7.440000057220459
2016-04-12,7.75,7.050000190734863,7.400000095367432,7.570000171661377,53795375.0,7.570000171661377
2016-04-13,7.639999866485596,7.400000095367432,7.449999809265137,7.440000057220459,43960500.0,7.440000057220459
2016-04-14,7.619999885559082,7.349999904632568,7.460000038146973,7.46999979019165,24067993.0,7.46999979019165
2016-04-15,7.75,7.420000076293945,7.480000019073486,7.610000133514404,41230961.0,7.610000133514404
2016-04-18,7.610000133514404,7.269999980926514,7.539999961853027,7.480000019073486,27677141.0,7.480000019073486
2016-04-19,7.5,7.199999809265137,7.489999771118164,7.269999980926514,27638703.0,7.269999980926514
2016-04-20,7.320000171661377,6.539999961853027,7.309999942779541,6.630000114440918,41733180.0,6.630000114440918
2016-04-21,6.78000020980835,6.46999979019165,6.619999885559082,6.519999980926514,21334694.0,6.519999980926514
2016-04-22,6.760000228881836,6.460000038146973,6.539999961853027,6.699999809265137,19802059.0,6.699999809265137
2016-04-25,6.78000020980835,6.5,6.650000095367432,6.710000038146973,15203401.0,6.710000038146973
2016-04-26,7.380000114440918,6.659999847412109,6.659999847412109,7.380000114440918,57281515.0,7.380000114440918
2016-04-27,7.75,7.349999904632568,7.449999809265137,7.53000020980835,65743764.0,7.53000020980835
2016-04-28,7.699999809265137,7.199999809265137,7.480000019073486,7.570000171661377,51842628.0,7.570000171661377
2016-04-29,7.659999847412109,7.309999942779541,7.409999847412109,7.329999923706055,26511505.0,7.329999923706055
2016-05-03,7.679999828338623,7.239999771118164,7.400000095367432,7.559999942779541,40452561.0,7.559999942779541
2016-05-04,7.630000114440918,7.380000114440918,7.5,7.590000152587891,34555606.0,7.590000152587891
2016-05-05,7.75,7.519999980926514,7.550000190734863,7.559999942779541,29834055.0,7.559999942779541
2016-05-06,7.489999771118164,6.800000190734863,7.429999828338623,6.800000190734863,56118350.0,6.800000190734863
2016-05-09,6.480000019073486,6.119999885559082,6.46999979019165,6.119999885559082,34719869.0,6.119999885559082
2016-05-10,6.159999847412109,5.909999847412109,5.949999809265137,6.03000020980835,19676730.0,6.03000020980835
2016-05-11,6.380000114440918,6.059999942779541,6.170000076293945,6.079999923706055,31005609.0,6.079999923706055
2016-05-12,6.059999942779541,5.550000190734863,5.880000114440918,5.989999771118164,26052413.0,5.989999771118164
2016-05-13,6.230000019073486,5.889999866485596,6.0,5.96999979019165,21091414.0,5.96999979019165
2016-05-16,6.21999979019165,5.96999979019165,6.119999885559082,6.159999847412109,21953732.0,6.159999847412109
2016-05-17,6.179999828338623,6.010000228881836,6.099999904632568,6.03000020980835,19011452.0,6.03000020980835
2016-05-18,5.840000152587891,5.570000171661377,5.840000152587891,5.699999809265137,19238740.0,5.699999809265137
2016-05-19,5.809999942779541,5.639999866485596,5.699999809265137,5.659999847412109,13715464.0,5.659999847412109
2016-05-20,5.769999980926514,5.449999809265137,5.550000190734863,5.730000019073486,13231240.0,5.730000019073486
2016-05-23,5.949999809265137,5.730000019073486,5.800000190734863,5.840000152587891,20421972.0,5.840000152587891
2016-05-24,5.809999942779541,5.550000190734863,5.800000190734863,5.659999847412109,19855724.0,5.659999847412109
2016-05-25,5.739999771118164,5.570000171661377,5.710000038146973,5.650000095367432,12432566.0,5.650000095367432
2016-05-26,5.679999828338623,5.420000076293945,5.650000095367432,5.610000133514404,14510999.0,5.610000133514404
2016-05-27,5.670000076293945,5.519999980926514,5.599999904632568,5.579999923706055,14489525.0,5.579999923706055
2016-05-30,5.739999771118164,5.449999809265137,5.510000228881836,5.599999904632568,15739241.0,5.599999904632568
2016-05-31,5.840000152587891,5.579999923706055,5.599999904632568,5.800000190734863,24137422.0,5.800000190734863
2016-06-01,5.940000057220459,5.769999980926514,5.800000190734863,5.840000152587891,19303788.0,5.840000152587891
2016-06-02,6.059999942779541,5.769999980926514,5.789999961853027,5.96999979019165,24260339.0,5.96999979019165
2016-06-03,6.090000152587891,5.860000133514404,5.929999828338623,5.949999809265137,24141568.0,5.949999809265137
2016-06-06,5.980000019073486,5.869999885559082,5.949999809265137,5.949999809265137,13925104.0,5.949999809265137
2016-06-07,5.960000038146973,5.849999904632568,5.889999866485596,5.909999847412109,11975019.0,5.909999847412109
2016-06-08,5.929999828338623,5.78000020980835,5.900000095367432,5.869999885559082,12862140.0,5.869999885559082
2016-06-13,5.829999923706055,5.559999942779541,5.75,5.690000057220459,12888075.0,5.690000057220459
2016-06-14,5.760000228881836,5.5,5.599999904632568,5.739999771118164,12199394.0,5.739999771118164
2016-06-15,5.880000114440918,5.590000152587891,5.639999866485596,5.829999923706055,18060740.0,5.829999923706055
2016-06-16,5.860000133514404,5.760000228881836,5.78000020980835,5.78000020980835,11767845.0,5.78000020980835
2016-06-17,5.900000095367432,5.760000228881836,5.789999961853027,5.820000171661377,10655483.0,5.820000171661377
2016-06-20,5.869999885559082,5.650000095367432,5.699999809265137,5.829999923706055,9450657.0,5.829999923706055
2016-06-21,6.340000152587891,5.829999923706055,5.849999904632568,6.170000076293945,40379333.0,6.170000076293945
2016-06-22,6.159999847412109,6.010000228881836,6.079999923706055,6.119999885559082,21031225.0,6.119999885559082
2016-06-23,6.28000020980835,6.019999980926514,6.099999904632568,6.090000152587891,16556078.0,6.090000152587891
2016-06-24,6.480000019073486,6.03000020980835,6.150000095367432,6.269999980926514,42260940.0,6.269999980926514
2016-06-27,6.400000095367432,6.170000076293945,6.170000076293945,6.360000133514404,21369006.0,6.360000133514404
2016-06-28,6.449999809265137,6.210000038146973,6.28000020980835,6.400000095367432,21501272.0,6.400000095367432
2016-06-29,6.639999866485596,6.320000171661377,6.449999809265137,6.329999923706055,22234069.0,6.329999923706055
2016-06-30,6.579999923706055,6.260000228881836,6.300000190734863,6.429999828338623,19779402.0,6.429999828338623
2016-07-01,6.449999809265137,6.28000020980835,6.420000076293945,6.349999904632568,12841816.0,6.349999904632568
2016-07-04,6.449999809265137,6.239999771118164,6.320000171661377,6.400000095367432,15734469.0,6.400000095367432
2016-07-05,6.449999809265137,6.329999923706055,6.360000133514404,6.369999885559082,13263875.0,6.369999885559082
2016-07-06,6.619999885559082,6.300000190734863,6.340000152587891,6.590000152587891,24869763.0,6.590000152587891
2016-07-07,6.570000171661377,6.349999904632568,6.5,6.460000038146973,15572378.0,6.460000038146973
2016-07-08,6.800000190734863,6.460000038146973,6.510000228881836,6.550000190734863,24616310.0,6.550000190734863
2016-07-11,6.699999809265137,6.449999809265137,6.449999809265137,6.480000019073486,16372863.0,6.480000019073486
2016-07-12,6.539999961853027,6.329999923706055,6.449999809265137,6.53000020980835,15321316.0,6.53000020980835
2016-07-13,6.659999847412109,6.440000057220459,6.53000020980835,6.579999923706055,15830831.0,6.579999923706055
2016-07-14,6.739999771118164,6.510000228881836,6.559999942779541,6.730000019073486,20907676.0,6.730000019073486
2016-07-15,7.400000095367432,6.739999771118164,6.900000095367432,7.400000095367432,61575227.0,7.400000095367432
2016-07-18,8.140000343322754,7.380000114440918,7.440000057220459,7.860000133514404,109571648.0,7.860000133514404
2016-07-19,7.900000095367432,7.610000133514404,7.800000190734863,7.880000114440918,59998825.0,7.880000114440918
2016-07-20,7.940000057220459,7.559999942779541,7.809999942779541,7.650000095367432,35031351.0,7.650000095367432
2016-07-21,8.229999542236328,7.659999847412109,7.71999979019165,7.96999979019165,59484628.0,7.96999979019165
2016-07-22,8.770000457763672,7.630000114440918,7.849999904632568,8.770000457763672,83537371.0,8.770000457763672
2016-07-25,9.489999771118164,8.680000305175781,8.770000457763672,9.039999961853027,105391376.0,9.039999961853027
2016-07-26,9.899999618530273,8.75,9.039999961853027,9.329999923706055,102226567.0,9.329999923706055
2016-07-27,10.199999809265137,8.550000190734863,9.15999984741211,10.0600004196167,129709551.0,10.0600004196167
2016-07-28,10.59000015258789,9.59000015258789,9.829999923706055,10.279999732971191,121914574.0,10.279999732971191
2016-07-29,10.279999732971191,10.279999732971191,10.279999732971191,10.279999732971191,0.0,10.279999732971191
2016-08-01,9.25,9.25,9.25,9.25,2513200.0,9.25
2016-08-02,9.050000190734863,8.329999923706055,8.329999923706055,8.630000114440918,94819025.0,8.630000114440918
2016-08-03,8.539999961853027,8.140000343322754,8.390000343322754,8.449999809265137,127184322.0,8.449999809265137
2016-08-04,8.970000267028809,8.3100004196167,8.369999885559082,8.619999885559082,125370139.0,8.619999885559082
2016-08-05,8.569999694824219,8.130000114440918,8.510000228881836,8.199999809265137,103547658.0,8.199999809265137
2016-08-08,8.140000343322754,7.820000171661377,8.100000381469727,8.109999656677246,86584571.0,8.109999656677246
2016-08-09,8.920000076293945,8.039999961853027,8.100000381469727,8.920000076293945,146243709.0,8.920000076293945
2016-08-10,9.680000305175781,8.699999809265137,8.729999542236328,9.34000015258789,162120518.0,9.34000015258789
2016-08-11,9.59000015258789,9.069999694824219,9.210000038146973,9.359999656677246,118050293.0,9.359999656677246
2016-08-12,9.430000305175781,9.0600004196167,9.25,9.300000190734863,81834466.0,9.300000190734863
2016-08-15,9.779999732971191,9.0,9.300000190734863,9.520000457763672,117010342.0,9.520000457763672
2016-08-16,9.460000038146973,9.220000267028809,9.399999618530273,9.25,85049607.0,9.25
2016-08-17,10.180000305175781,9.119999885559082,9.199999809265137,10.180000305175781,134796208.0,10.180000305175781
2016-08-18,10.479999542236328,9.970000267028809,10.300000190734863,10.020000457763672,148712992.0,10.020000457763672
2016-08-19,10.779999732971191,9.8100004196167,9.869999885559082,10.390000343322754,140544585.0,10.390000343322754
2016-08-22,10.300000190734863,9.710000038146973,10.300000190734863,9.75,88494279.0,9.75
2016-08-23,9.4399995803833,8.800000190734863,9.329999923706055,9.079999923706055,91723802.0,9.079999923706055
2016-08-24,9.260000228881836,8.960000038146973,9.079999923706055,9.109999656677246,55706395.0,9.109999656677246
2016-08-25,8.970000267028809,8.59000015258789,8.930000305175781,8.800000190734863,54499255.0,8.800000190734863
2016-08-26,9.329999923706055,8.859999656677246,8.880000114440918,9.050000190734863,66865211.0,9.050000190734863
2016-08-29,9.359999656677246,8.779999732971191,8.8100004196167,9.109999656677246,53616279.0,9.109999656677246
2016-08-30,9.1899995803833,8.949999809265137,9.170000076293945,9.010000228881836,39987858.0,9.010000228881836
2016-08-31,9.270000457763672,9.020000457763672,9.100000381469727,9.140000343322754,46147347.0,9.140000343322754
2016-09-01,9.729999542236328,8.960000038146973,9.069999694824219,9.369999885559082,84406412.0,9.369999885559082
2016-09-02,9.479999542236328,9.069999694824219,9.210000038146973,9.130000114440918,53779816.0,9.130000114440918
2016-09-05,9.210000038146973,8.899999618530273,9.149999618530273,8.989999771118164,48845875.0,8.989999771118164
2016-09-06,9.180000305175781,8.800000190734863,8.949999809265137,9.109999656677246,48716119.0,9.109999656677246
2016-09-07,9.119999885559082,8.9399995803833,9.050000190734863,8.960000038146973,39481628.0,8.960000038146973
2016-09-08,9.0,8.779999732971191,8.920000076293945,8.890000343322754,31491128.0,8.890000343322754
2016-09-09,8.920000076293945,8.649999618530273,8.869999885559082,8.65999984741211,28870762.0,8.65999984741211
2016-09-12,8.380000114440918,8.010000228881836,8.380000114440918,8.149999618530273,37615662.0,8.149999618530273
2016-09-13,8.3100004196167,8.149999618530273,8.199999809265137,8.25,22130722.0,8.25
2016-09-14,9.079999923706055,8.119999885559082,8.180000305175781,8.770000457763672,64230942.0,8.770000457763672
2016-09-19,8.760000228881836,8.569999694824219,8.710000038146973,8.710000038146973,29115236.0,8.710000038146973
2016-09-20,9.069999694824219,8.670000076293945,8.739999771118164,8.779999732971191,29969804.0,8.779999732971191
2016-09-21,8.9399995803833,8.699999809265137,8.760000228881836,8.8100004196167,19990674.0,8.8100004196167
2016-09-22,9.0,8.779999732971191,8.899999618530273,8.970000267028809,32848628.0,8.970000267028809
2016-09-23,8.949999809265137,8.6899995803833,8.930000305175781,8.710000038146973,27628847.0,8.710000038146973
2016-09-26,8.6899995803833,8.220000267028809,8.670000076293945,8.3100004196167,24020600.0,8.3100004196167
2016-09-27,8.430000305175781,8.170000076293945,8.260000228881836,8.420000076293945,16762702.0,8.420000076293945
2016-09-28,8.6899995803833,8.279999732971191,8.369999885559082,8.5,21799428.0,8.5
2016-09-29,8.640000343322754,8.420000076293945,8.489999771118164,8.449999809265137,15023139.0,8.449999809265137
2016-09-30,8.630000114440918,8.420000076293945,8.420000076293945,8.520000457763672,13178537.0,8.520000457763672
2016-10-10,9.0,8.630000114440918,8.640000343322754,8.880000114440918,32367290.0,8.880000114440918
2016-10-11,8.989999771118164,8.800000190734863,8.800000190734863,8.90999984741211,22808113.0,8.90999984741211
2016-10-12,9.800000190734863,8.789999961853027,8.819999694824219,9.800000190734863,99081172.0,9.800000190734863
2016-10-13,10.300000190734863,9.649999618530273,9.699999809265137,9.979999542236328,101879136.0,9.979999542236328
2016-10-14,10.75,9.75,9.800000190734863,10.270000457763672,87438194.0,10.270000457763672
2016-10-17,10.489999771118164,10.029999732971191,10.210000038146973,10.140000343322754,56611918.0,10.140000343322754
2016-10-18,10.25,9.859999656677246,10.140000343322754,10.15999984741211,54487258.0,10.15999984741211
2016-10-19,11.180000305175781,10.050000190734863,10.119999885559082,11.180000305175781,115399575.0,11.180000305175781
2016-10-20,11.479999542236328,10.630000114440918,11.020000457763672,10.720000267028809,112336953.0,10.720000267028809
2016-10-21,11.180000305175781,10.529999732971191,10.649999618530273,10.930000305175781,82421100.0,10.930000305175781
2016-10-24,10.930000305175781,10.619999885559082,10.779999732971191,10.779999732971191,45370221.0,10.779999732971191
2016-10-25,11.680000305175781,10.6899995803833,10.710000038146973,11.109999656677246,86788847.0,11.109999656677246
2016-10-26,11.329999923706055,10.819999694824219,10.949999809265137,10.949999809265137,55426440.0,10.949999809265137
2016-10-27,11.029999732971191,10.300000190734863,10.979999542236328,10.569999694824219,56817624.0,10.569999694824219
2016-10-28,11.479999542236328,10.569999694824219,10.600000381469727,11.010000228881836,94252394.0,11.010000228881836
2016-10-31,11.989999771118164,10.770000457763672,10.949999809265137,11.720000267028809,104053247.0,11.720000267028809
2016-11-01,11.949999809265137,11.369999885559082,11.489999771118164,11.90999984741211,73812363.0,11.90999984741211
2016-11-02,12.100000381469727,11.640000343322754,11.779999732971191,11.670000076293945,62378670.0,11.670000076293945
2016-11-03,12.15999984741211,11.619999885559082,11.630000114440918,11.760000228881836,68631116.0,11.760000228881836
2016-11-04,11.949999809265137,11.300000190734863,11.600000381469727,11.460000038146973,54012630.0,11.460000038146973
2016-11-07,11.100000381469727,10.510000228881836,11.050000190734863,10.770000457763672,59869122.0,10.770000457763672
2016-11-08,11.1899995803833,10.75,10.84000015258789,10.869999885559082,42500358.0,10.869999885559082
2016-11-09,11.029999732971191,10.600000381469727,10.9399995803833,10.850000381469727,40572969.0,10.850000381469727
2016-11-10,11.100000381469727,10.760000228881836,10.890000343322754,10.920000076293945,38439986.0,10.920000076293945
2016-11-11,10.949999809265137,10.529999732971191,10.949999809265137,10.789999961853027,42347517.0,10.789999961853027
2016-11-14,10.75,10.510000228881836,10.6899995803833,10.630000114440918,29569022.0,10.630000114440918
2016-11-15,10.979999542236328,10.579999923706055,10.579999923706055,10.770000457763672,34406221.0,10.770000457763672
2016-11-16,10.949999809265137,10.600000381469727,10.710000038146973,10.779999732971191,38057806.0,10.779999732971191
2016-11-17,10.6899995803833,10.430000305175781,10.6899995803833,10.529999732971191,33198573.0,10.529999732971191
2016-11-18,10.640000343322754,10.359999656677246,10.520000457763672,10.470000267028809,19307258.0,10.470000267028809
2016-11-21,10.529999732971191,10.380000114440918,10.420000076293945,10.5,17061238.0,10.5
2016-11-22,10.59000015258789,10.420000076293945,10.460000038146973,10.539999961853027,18861295.0,10.539999961853027
2016-11-23,10.880000114440918,10.5,10.5,10.640000343322754,34093602.0,10.640000343322754
2016-11-24,11.699999809265137,10.729999542236328,10.960000038146973,11.699999809265137,90600587.0,11.699999809265137
2016-11-25,12.75,11.720000267028809,11.800000190734863,12.119999885559082,114407121.0,12.119999885559082
2016-11-28,12.289999961853027,11.600000381469727,12.279999732971191,12.079999923706055,74669204.0,12.079999923706055
2016-11-29,12.149999618530273,11.640000343322754,11.90999984741211,11.65999984741211,44746748.0,11.65999984741211
2016-11-30,11.600000381469727,11.119999885559082,11.600000381469727,11.220000267028809,45264154.0,11.220000267028809
2016-12-01,11.319999694824219,10.960000038146973,11.149999618530273,11.0600004196167,33635949.0,11.0600004196167
2016-12-02,11.970000267028809,11.100000381469727,11.119999885559082,11.479999542236328,51887831.0,11.479999542236328
2016-12-05,11.369999885559082,11.079999923706055,11.109999656677246,11.220000267028809,25885120.0,11.220000267028809
2016-12-06,12.34000015258789,11.239999771118164,11.239999771118164,12.34000015258789,62932173.0,12.34000015258789
2016-12-07,12.739999771118164,11.930000305175781,12.630000114440918,12.640000343322754,85285311.0,12.640000343322754
2016-12-08,13.380000114440918,12.329999923706055,12.449999809265137,12.739999771118164,91634497.0,12.739999771118164
2016-12-09,12.800000190734863,12.180000305175781,12.399999618530273,12.210000038146973,57059878.0,12.210000038146973
2016-12-12,13.350000381469727,12.010000228881836,12.010000228881836,12.770000457763672,96049666.0,12.770000457763672
2016-12-13,13.829999923706055,12.430000305175781,12.529999732971191,13.670000076293945,99673520.0,13.670000076293945
2016-12-14,13.6899995803833,13.130000114440918,13.5,13.369999885559082,66709908.0,13.369999885559082
2016-12-15,13.800000190734863,13.029999732971191,13.229999542236328,13.470000267028809,68524385.0,13.470000267028809
2016-12-16,13.670000076293945,13.0600004196167,13.350000381469727,13.300000190734863,55445168.0,13.300000190734863
2016-12-19,13.25,12.25,13.109999656677246,12.510000228881836,58480856.0,12.510000228881836
2016-12-20,12.9399995803833,12.399999618530273,12.449999809265137,12.630000114440918,39360182.0,12.630000114440918
2016-12-21,12.890000343322754,12.319999694824219,12.40999984741211,12.859999656677246,41294878.0,12.859999656677246
2016-12-22,12.880000114440918,12.4399995803833,12.789999961853027,12.5,30562870.0,12.5
2016-12-23,12.4399995803833,11.8100004196167,12.300000190734863,11.890000343322754,48474336.0,11.890000343322754
2016-12-26,11.770000457763672,11.100000381469727,11.479999542236328,11.680000305175781,34859461.0,11.680000305175781
2016-12-27,12.270000457763672,11.529999732971191,11.600000381469727,12.029999732971191,38326876.0,12.029999732971191
2016-12-28,12.079999923706055,11.65999984741211,12.029999732971191,11.6899995803833,27868924.0,11.6899995803833
2016-12-29,12.09000015258789,11.550000190734863,11.550000190734863,11.8100004196167,26051908.0,11.8100004196167
2016-12-30,12.140000343322754,11.800000190734863,11.84000015258789,11.90999984741211,21605709.0,11.90999984741211
2017-01-03,12.0600004196167,11.649999618530273,11.949999809265137,11.9399995803833,24639036.0,11.9399995803833
2017-01-04,12.479999542236328,11.770000457763672,11.899999618530273,12.470000267028809,45660538.0,12.470000267028809
2017-01-05,12.449999809265137,12.199999809265137,12.390000343322754,12.239999771118164,27912037.0,12.239999771118164
2017-01-06,12.550000190734863,11.899999618530273,12.15999984741211,11.989999771118164,34755702.0,11.989999771118164
2017-01-09,12.239999771118164,11.630000114440918,11.880000114440918,12.039999961853027,30213700.0,12.039999961853027
2017-01-10,12.100000381469727,11.800000190734863,11.880000114440918,11.829999923706055,19613580.0,11.829999923706055
2017-01-11,11.890000343322754,11.319999694824219,11.8100004196167,11.359999656677246,26596402.0,11.359999656677246
2017-01-12,11.550000190734863,11.0,11.300000190734863,11.109999656677246,22811040.0,11.109999656677246
2017-01-13,11.130000114440918,10.520000457763672,11.100000381469727,10.5600004196167,30507302.0,10.5600004196167
2017-01-16,10.529999732971191,9.5,10.5,9.6899995803833,42219654.0,9.6899995803833
2017-01-17,9.84000015258789,9.380000114440918,9.600000381469727,9.800000190734863,29596480.0,9.800000190734863
2017-01-18,9.960000038146973,9.609999656677246,9.770000457763672,9.739999771118164,23948901.0,9.739999771118164
2017-01-19,9.829999923706055,9.319999694824219,9.800000190734863,9.369999885559082,23342824.0,9.369999885559082
2017-01-20,9.619999885559082,9.289999961853027,9.390000343322754,9.5600004196167,21499396.0,9.5600004196167
2017-01-23,9.800000190734863,9.520000457763672,9.550000190734863,9.670000076293945,21849306.0,9.670000076293945
2017-01-24,9.760000228881836,9.470000267028809,9.6899995803833,9.520000457763672,16420697.0,9.520000457763672
2017-01-25,10.470000267028809,9.449999809265137,9.539999961853027,10.470000267028809,39253046.0,10.470000267028809
2017-01-26,11.399999618530273,10.470000267028809,10.569999694824219,10.890000343322754,59585835.0,10.890000343322754
2017-02-03,11.199999809265137,10.510000228881836,10.819999694824219,10.84000015258789,29764763.0,10.84000015258789
2017-02-06,10.989999771118164,10.609999656677246,10.800000190734863,10.880000114440918,25154512.0,10.880000114440918
2017-02-07,11.4399995803833,10.710000038146973,10.779999732971191,11.220000267028809,41865609.0,11.220000267028809
2017-02-08,11.199999809265137,10.920000076293945,11.069999694824219,11.109999656677246,25113642.0,11.109999656677246
2017-02-09,11.369999885559082,11.029999732971191,11.09000015258789,11.15999984741211,26275272.0,11.15999984741211
2017-02-10,11.710000038146973,11.039999961853027,11.149999618530273,11.399999618530273,44200355.0,11.399999618530273
2017-02-13,11.289999961853027,10.899999618530273,11.25,11.149999618530273,32702670.0,11.149999618530273
2017-02-14,11.199999809265137,10.960000038146973,11.109999656677246,11.079999923706055,18071799.0,11.079999923706055
2017-02-15,11.180000305175781,10.670000076293945,11.020000457763672,10.710000038146973,28038027.0,10.710000038146973
2017-02-16,10.949999809265137,10.649999618530273,10.710000038146973,10.680000305175781,24163881.0,10.680000305175781
2017-02-17,11.739999771118164,10.65999984741211,10.65999984741211,11.300000190734863,69955815.0,11.300000190734863
2017-02-20,11.670000076293945,10.920000076293945,11.029999732971191,11.369999885559082,63016740.0,11.369999885559082
2017-02-21,11.430000305175781,11.140000343322754,11.199999809265137,11.270000457763672,30809843.0,11.270000457763672
2017-02-22,11.380000114440918,11.15999984741211,11.270000457763672,11.300000190734863,24121603.0,11.300000190734863
2017-02-23,11.770000457763672,11.220000267028809,11.279999732971191,11.390000343322754,48043626.0,11.390000343322754
2017-02-24,11.300000190734863,11.09000015258789,11.279999732971191,11.180000305175781,30623686.0,11.180000305175781
2017-02-27,10.979999542236328,10.609999656677246,10.65999984741211,10.75,39174346.0,10.75
2017-02-28,11.739999771118164,10.449999809265137,10.649999618530273,11.399999618530273,54203741.0,11.399999618530273
2017-03-01,11.75,11.140000343322754,11.260000228881836,11.40999984741211,77000676.0,11.40999984741211
2017-03-02,11.479999542236328,11.0600004196167,11.380000114440918,11.100000381469727,41683570.0,11.100000381469727
2017-03-03,11.079999923706055,10.760000228881836,11.0,10.880000114440918,26937398.0,10.880000114440918
2017-03-06,11.170000076293945,10.829999923706055,10.859999656677246,10.989999771118164,19640549.0,10.989999771118164
2017-03-07,11.65999984741211,10.899999618530273,10.970000267028809,11.569999694824219,65384929.0,11.569999694824219
2017-03-08,11.600000381469727,11.239999771118164,11.59000015258789,11.350000381469727,35454790.0,11.350000381469727
2017-03-09,12.369999885559082,11.220000267028809,11.369999885559082,11.859999656677246,109110588.0,11.859999656677246
2017-03-10,12.079999923706055,11.600000381469727,11.770000457763672,11.899999618530273,73377999.0,11.899999618530273
2017-03-13,12.5,11.579999923706055,11.729999542236328,12.1899995803833,75288861.0,12.1899995803833
2017-03-14,12.15999984741211,11.880000114440918,12.039999961853027,11.90999984741211,47390442.0,11.90999984741211
2017-03-15,12.100000381469727,11.720000267028809,11.800000190734863,11.729999542236328,38602540.0,11.729999542236328
2017-03-16,12.079999923706055,11.729999542236328,11.729999542236328,11.829999923706055,46798287.0,11.829999923706055
2017-03-17,12.100000381469727,11.720000267028809,11.829999923706055,11.890000343322754,47399623.0,11.890000343322754
2017-03-20,11.850000381469727,11.489999771118164,11.779999732971191,11.65999984741211,34576155.0,11.65999984741211
2017-03-21,11.989999771118164,11.600000381469727,11.670000076293945,11.819999694824219,31582121.0,11.819999694824219
2017-03-22,11.930000305175781,11.449999809265137,11.699999809265137,11.720000267028809,39892318.0,11.720000267028809
2017-03-23,11.869999885559082,11.510000228881836,11.789999961853027,11.680000305175781,34747934.0,11.680000305175781
2017-03-24,12.199999809265137,11.729999542236328,11.850000381469727,11.890000343322754,61918111.0,11.890000343322754
2017-03-27,11.800000190734863,11.550000190734863,11.75,11.699999809265137,36462156.0,11.699999809265137
2017-03-28,11.859999656677246,10.529999732971191,11.609999656677246,10.529999732971191,121072654.0,10.529999732971191
2017-03-29,10.010000228881836,9.550000190734863,10.0,9.84000015258789,76789681.0,9.84000015258789
2017-03-30,9.960000038146973,9.600000381469727,9.699999809265137,9.6899995803833,43915473.0,9.6899995803833
2017-03-31,9.869999885559082,9.649999618530273,9.699999809265137,9.800000190734863,26809259.0,9.800000190734863
2017-04-05,9.890000343322754,9.699999809265137,9.75,9.829999923706055,24218770.0,9.829999923706055
2017-04-06,9.789999961853027,9.59000015258789,9.789999961853027,9.649999618530273,31495209.0,9.649999618530273
2017-04-07,9.649999618530273,9.390000343322754,9.630000114440918,9.479999542236328,27131782.0,9.479999542236328
2017-04-10,9.40999984741211,9.0,9.399999618530273,9.020000457763672,36458188.0,9.020000457763672
2017-04-11,9.210000038146973,8.699999809265137,9.0,9.119999885559082,27439103.0,9.119999885559082
2017-04-12,9.449999809265137,8.920000076293945,9.050000190734863,9.319999694824219,33838580.0,9.319999694824219
2017-04-13,9.279999732971191,9.109999656677246,9.210000038146973,9.170000076293945,18373471.0,9.170000076293945
2017-04-14,9.210000038146973,9.050000190734863,9.050000190734863,9.069999694824219,12855452.0,9.069999694824219
2017-04-17,9.079999923706055,8.729999542236328,9.010000228881836,8.800000190734863,16905706.0,8.800000190734863
2017-04-18,9.300000190734863,8.779999732971191,8.800000190734863,9.029999732971191,24539681.0,9.029999732971191
2017-04-19,9.079999923706055,8.800000190734863,8.949999809265137,8.920000076293945,14383792.0,8.920000076293945
2017-04-20,9.180000305175781,8.859999656677246,8.859999656677246,9.100000381469727,20455182.0,9.100000381469727
2017-04-21,9.170000076293945,8.9399995803833,9.100000381469727,9.109999656677246,15483427.0,9.109999656677246
2017-04-24,9.050000190734863,8.649999618530273,9.010000228881836,8.65999984741211,16204336.0,8.65999984741211
2017-04-25,8.819999694824219,8.170000076293945,8.600000381469727,8.359999656677246,24431823.0,8.359999656677246
2017-04-26,8.449999809265137,8.050000190734863,8.380000114440918,8.279999732971191,23006001.0,8.279999732971191
2017-04-27,8.350000381469727,7.900000095367432,8.199999809265137,8.15999984741211,26092515.0,8.15999984741211
2017-04-28,8.25,8.039999961853027,8.050000190734863,8.170000076293945,14513759.0,8.170000076293945
2017-05-02,8.279999732971191,8.100000381469727,8.170000076293945,8.220000267028809,13967674.0,8.220000267028809
2017-05-03,8.319999694824219,8.15999984741211,8.210000038146973,8.229999542236328,12230089.0,8.229999542236328
2017-05-04,8.220000267028809,7.989999771118164,8.199999809265137,8.0600004196167,15381115.0,8.0600004196167
2017-05-05,8.079999923706055,7.869999885559082,8.050000190734863,7.889999866485596,13234576.0,7.889999866485596
2017-05-08,7.829999923706055,7.099999904632568,7.710000038146973,7.099999904632568,25640305.0,7.099999904632568
2017-05-09,7.150000095367432,6.800000190734863,6.980000019073486,6.980000019073486,30641592.0,6.980000019073486
2017-05-10,7.130000114440918,6.880000114440918,6.980000019073486,6.900000095367432,17864636.0,6.900000095367432
2017-05-11,6.860000133514404,6.380000114440918,6.75,6.699999809265137,25334483.0,6.699999809265137
2017-05-12,6.909999847412109,6.679999828338623,6.71999979019165,6.869999885559082,19357360.0,6.869999885559082
2017-05-15,7.449999809265137,6.949999809265137,6.980000019073486,7.269999980926514,36926384.0,7.269999980926514
2017-05-16,7.260000228881836,7.039999961853027,7.260000228881836,7.25,21358922.0,7.25
2017-05-17,7.309999942779541,7.090000152587891,7.159999847412109,7.159999847412109,18226997.0,7.159999847412109
2017-05-18,7.210000038146973,6.960000038146973,7.010000228881836,7.03000020980835,18156415.0,7.03000020980835
2017-05-19,7.110000133514404,6.960000038146973,7.0,7.019999980926514,10556749.0,7.019999980926514
2017-05-22,7.03000020980835,6.639999866485596,7.0,6.679999828338623,15278572.0,6.679999828338623
2017-05-23,6.690000057220459,6.349999904632568,6.590000152587891,6.369999885559082,16297070.0,6.369999885559082
2017-05-24,6.369999885559082,6.099999904632568,6.300000190734863,6.360000133514404,15243168.0,6.360000133514404
2017-05-25,6.679999828338623,6.360000133514404,6.389999866485596,6.510000228881836,20999150.0,6.510000228881836
2017-05-26,6.650000095367432,6.440000057220459,6.449999809265137,6.539999961853027,15052769.0,6.539999961853027
2017-05-31,6.619999885559082,6.380000114440918,6.579999923706055,6.400000095367432,11091315.0,6.400000095367432
2017-06-01,6.480000019073486,6.170000076293945,6.300000190734863,6.179999828338623,13611746.0,6.179999828338623
2017-06-02,6.25,5.980000019073486,6.150000095367432,6.239999771118164,14467908.0,6.239999771118164
2017-06-05,6.369999885559082,6.199999809265137,6.239999771118164,6.309999942779541,11169974.0,6.309999942779541
2017-06-06,6.659999847412109,6.289999961853027,6.340000152587891,6.590000152587891,26065816.0,6.590000152587891
2017-06-07,6.739999771118164,6.489999771118164,6.5,6.690000057220459,21964851.0,6.690000057220459
2017-06-08,6.980000019073486,6.639999866485596,6.710000038146973,6.800000190734863,27008450.0,6.800000190734863
2017-06-09,6.840000152587891,6.71999979019165,6.78000020980835,6.809999942779541,11964801.0,6.809999942779541
2017-06-12,6.869999885559082,6.550000190734863,6.75,6.599999904632568,16325339.0,6.599999904632568
2017-06-13,6.769999980926514,6.550000190734863,6.599999904632568,6.71999979019165,13489375.0,6.71999979019165
2017-06-14,7.230000019073486,6.650000095367432,6.699999809265137,7.039999961853027,29624290.0,7.039999961853027
2017-06-15,7.28000020980835,6.940000057220459,6.980000019073486,7.110000133514404,27165180.0,7.110000133514404
2017-06-16,7.179999828338623,6.989999771118164,7.110000133514404,7.079999923706055,12835291.0,7.079999923706055
2017-06-19,7.110000133514404,7.0,7.079999923706055,7.090000152587891,10913300.0,7.090000152587891
2017-06-20,7.21999979019165,7.019999980926514,7.070000171661377,7.070000171661377,15435595.0,7.070000171661377
2017-06-21,7.150000095367432,7.03000020980835,7.070000171661377,7.110000133514404,12312635.0,7.110000133514404
2017-06-22,7.099999904632568,6.809999942779541,7.059999942779541,6.869999885559082,16131100.0,6.869999885559082
2017-06-23,6.960000038146973,6.690000057220459,6.829999923706055,6.929999828338623,14981781.0,6.929999828338623
2017-06-26,7.059999942779541,6.949999809265137,6.989999771118164,7.0,11481323.0,7.0
2017-06-27,7.380000114440918,7.03000020980835,7.03000020980835,7.289999961853027,34516899.0,7.289999961853027
2017-06-28,7.599999904632568,7.110000133514404,7.230000019073486,7.340000152587891,33072182.0,7.340000152587891
2017-06-29,7.369999885559082,7.210000038146973,7.269999980926514,7.239999771118164,15282208.0,7.239999771118164
2017-06-30,7.489999771118164,7.199999809265137,7.210000038146973,7.429999828338623,28543332.0,7.429999828338623
2017-07-03,7.480000019073486,7.329999923706055,7.360000133514404,7.440000057220459,17567685.0,7.440000057220459
2017-07-04,7.539999961853027,7.349999904632568,7.420000076293945,7.380000114440918,13593907.0,7.380000114440918
2017-07-05,7.409999847412109,7.269999980926514,7.320000171661377,7.400000095367432,11897945.0,7.400000095367432
2017-07-06,7.650000095367432,7.329999923706055,7.409999847412109,7.460000038146973,19725959.0,7.460000038146973
2017-07-07,7.550000190734863,7.360000133514404,7.449999809265137,7.519999980926514,17119966.0,7.519999980926514
2017-07-10,7.519999980926514,7.519999980926514,7.519999980926514,7.519999980926514,0.0,7.519999980926514
2017-07-11,7.519999980926514,7.519999980926514,7.519999980926514,7.519999980926514,0.0,7.519999980926514
2017-07-12,7.519999980926514,7.519999980926514,7.519999980926514,7.519999980926514,0.0,7.519999980926514
2017-07-13,7.519999980926514,7.519999980926514,7.519999980926514,7.519999980926514,0.0,7.519999980926514
2017-07-14,7.519999980926514,7.519999980926514,7.519999980926514,7.519999980926514,0.0,7.519999980926514
2017-07-17,7.519999980926514,7.519999980926514,7.519999980926514,7.519999980926514,0.0,7.519999980926514
2017-07-18,7.519999980926514,7.519999980926514,7.519999980926514,7.519999980926514,0.0,7.519999980926514
2017-07-19,7.519999980926514,7.519999980926514,7.519999980926514,7.519999980926514,0.0,7.519999980926514
2017-07-20,7.519999980926514,7.519999980926514,7.519999980926514,7.519999980926514,0.0,7.519999980926514
2017-07-21,7.519999980926514,7.519999980926514,7.519999980926514,7.519999980926514,0.0,7.519999980926514
2017-07-24,7.519999980926514,7.519999980926514,7.519999980926514,7.519999980926514,0.0,7.519999980926514
2017-07-25,7.519999980926514,7.519999980926514,7.519999980926514,7.519999980926514,0.0,7.519999980926514
2017-07-26,7.519999980926514,7.519999980926514,7.519999980926514,7.519999980926514,0.0,7.519999980926514
2017-07-27,7.519999980926514,7.519999980926514,7.519999980926514,7.519999980926514,0.0,7.519999980926514
2017-07-28,7.519999980926514,7.519999980926514,7.519999980926514,7.519999980926514,0.0,7.519999980926514
2017-07-31,7.519999980926514,7.519999980926514,7.519999980926514,7.519999980926514,0.0,7.519999980926514
2017-08-01,7.519999980926514,7.519999980926514,7.519999980926514,7.519999980926514,0.0,7.519999980926514
2017-08-02,7.519999980926514,7.519999980926514,7.519999980926514,7.519999980926514,0.0,7.519999980926514
2017-08-03,7.519999980926514,7.519999980926514,7.519999980926514,7.519999980926514,0.0,7.519999980926514
2017-08-04,7.519999980926514,7.519999980926514,7.519999980926514,7.519999980926514,0.0,7.519999980926514
2017-08-07,7.519999980926514,7.519999980926514,7.519999980926514,7.519999980926514,0.0,7.519999980926514
2017-08-08,7.519999980926514,7.519999980926514,7.519999980926514,7.519999980926514,0.0,7.519999980926514
2017-08-09,7.519999980926514,7.519999980926514,7.519999980926514,7.519999980926514,0.0,7.519999980926514
2017-08-10,7.519999980926514,7.519999980926514,7.519999980926514,7.519999980926514,0.0,7.519999980926514
2017-08-11,7.519999980926514,7.519999980926514,7.519999980926514,7.519999980926514,0.0,7.519999980926514
2017-08-14,7.519999980926514,7.519999980926514,7.519999980926514,7.519999980926514,0.0,7.519999980926514
2017-08-15,7.519999980926514,7.519999980926514,7.519999980926514,7.519999980926514,0.0,7.519999980926514
2017-08-16,7.519999980926514,7.519999980926514,7.519999980926514,7.519999980926514,0.0,7.519999980926514
2017-08-17,7.519999980926514,7.519999980926514,7.519999980926514,7.519999980926514,0.0,7.519999980926514
2017-08-18,7.519999980926514,7.519999980926514,7.519999980926514,7.519999980926514,0.0,7.519999980926514
2017-08-21,7.519999980926514,7.519999980926514,7.519999980926514,7.519999980926514,0.0,7.519999980926514
2017-08-22,7.519999980926514,7.519999980926514,7.519999980926514,7.519999980926514,0.0,7.519999980926514
2017-08-23,7.519999980926514,7.519999980926514,7.519999980926514,7.519999980926514,0.0,7.519999980926514
2017-08-24,7.519999980926514,7.519999980926514,7.519999980926514,7.519999980926514,0.0,7.519999980926514
2017-08-25,7.519999980926514,7.519999980926514,7.519999980926514,7.519999980926514,0.0,7.519999980926514
2017-08-28,7.519999980926514,7.519999980926514,7.519999980926514,7.519999980926514,0.0,7.519999980926514
2017-08-29,7.519999980926514,7.519999980926514,7.519999980926514,7.519999980926514,0.0,7.519999980926514
2017-08-30,7.519999980926514,7.519999980926514,7.519999980926514,7.519999980926514,0.0,7.519999980926514
2017-08-31,7.519999980926514,7.519999980926514,7.519999980926514,7.519999980926514,0.0,7.519999980926514
2017-09-01,7.519999980926514,7.519999980926514,7.519999980926514,7.519999980926514,0.0,7.519999980926514
2017-09-04,7.519999980926514,7.519999980926514,7.519999980926514,7.519999980926514,0.0,7.519999980926514
2017-09-05,7.519999980926514,7.519999980926514,7.519999980926514,7.519999980926514,0.0,7.519999980926514
2017-09-06,7.519999980926514,7.519999980926514,7.519999980926514,7.519999980926514,0.0,7.519999980926514
2017-09-07,7.519999980926514,7.519999980926514,7.519999980926514,7.519999980926514,0.0,7.519999980926514
2017-09-08,7.519999980926514,7.519999980926514,7.519999980926514,7.519999980926514,0.0,7.519999980926514
2017-09-11,7.519999980926514,7.519999980926514,7.519999980926514,7.519999980926514,0.0,7.519999980926514
2017-09-12,7.519999980926514,7.519999980926514,7.519999980926514,7.519999980926514,0.0,7.519999980926514
2017-09-13,7.519999980926514,7.519999980926514,7.519999980926514,7.519999980926514,0.0,7.519999980926514
2017-09-14,7.519999980926514,7.519999980926514,7.519999980926514,7.519999980926514,0.0,7.519999980926514
2017-09-15,7.519999980926514,7.519999980926514,7.519999980926514,7.519999980926514,0.0,7.519999980926514
2017-09-18,7.519999980926514,7.519999980926514,7.519999980926514,7.519999980926514,0.0,7.519999980926514
2017-09-19,7.519999980926514,7.519999980926514,7.519999980926514,7.519999980926514,0.0,7.519999980926514
2017-09-20,7.519999980926514,7.519999980926514,7.519999980926514,7.519999980926514,0.0,7.519999980926514
2017-09-21,7.519999980926514,7.519999980926514,7.519999980926514,7.519999980926514,0.0,7.519999980926514
2017-09-22,7.519999980926514,7.519999980926514,7.519999980926514,7.519999980926514,0.0,7.519999980926514
2017-09-25,7.519999980926514,7.519999980926514,7.519999980926514,7.519999980926514,0.0,7.519999980926514
2017-09-26,7.519999980926514,7.519999980926514,7.519999980926514,7.519999980926514,0.0,7.519999980926514
2017-09-27,7.519999980926514,7.519999980926514,7.519999980926514,7.519999980926514,0.0,7.519999980926514
2017-09-28,7.519999980926514,7.519999980926514,7.519999980926514,7.519999980926514,0.0,7.519999980926514
2017-09-29,7.519999980926514,7.519999980926514,7.519999980926514,7.519999980926514,0.0,7.519999980926514
2017-10-09,7.519999980926514,7.519999980926514,7.519999980926514,7.519999980926514,0.0,7.519999980926514
2017-10-10,7.519999980926514,7.519999980926514,7.519999980926514,7.519999980926514,0.0,7.519999980926514
2017-10-11,7.519999980926514,7.519999980926514,7.519999980926514,7.519999980926514,0.0,7.519999980926514
2017-10-12,7.519999980926514,7.519999980926514,7.519999980926514,7.519999980926514,0.0,7.519999980926514
2017-10-13,7.519999980926514,7.519999980926514,7.519999980926514,7.519999980926514,0.0,7.519999980926514
2017-10-16,7.519999980926514,7.519999980926514,7.519999980926514,7.519999980926514,0.0,7.519999980926514
2017-10-17,7.519999980926514,7.519999980926514,7.519999980926514,7.519999980926514,0.0,7.519999980926514
2017-10-18,7.519999980926514,7.519999980926514,7.519999980926514,7.519999980926514,0.0,7.519999980926514
2017-10-19,7.519999980926514,7.519999980926514,7.519999980926514,7.519999980926514,0.0,7.519999980926514
2017-10-20,7.519999980926514,7.519999980926514,7.519999980926514,7.519999980926514,0.0,7.519999980926514
2017-10-23,7.519999980926514,7.519999980926514,7.519999980926514,7.519999980926514,0.0,7.519999980926514
2017-10-24,7.519999980926514,7.519999980926514,7.519999980926514,7.519999980926514,0.0,7.519999980926514
2017-10-25,7.519999980926514,7.519999980926514,7.519999980926514,7.519999980926514,0.0,7.519999980926514
2017-10-26,7.519999980926514,7.519999980926514,7.519999980926514,7.519999980926514,0.0,7.519999980926514
2017-10-27,7.519999980926514,7.519999980926514,7.519999980926514,7.519999980926514,0.0,7.519999980926514
2017-10-30,7.519999980926514,7.519999980926514,7.519999980926514,7.519999980926514,0.0,7.519999980926514
2017-10-31,7.519999980926514,7.519999980926514,7.519999980926514,7.519999980926514,0.0,7.519999980926514
2017-11-01,7.519999980926514,7.519999980926514,7.519999980926514,7.519999980926514,0.0,7.519999980926514
2017-11-02,7.519999980926514,7.519999980926514,7.519999980926514,7.519999980926514,0.0,7.519999980926514
2017-11-03,7.519999980926514,7.519999980926514,7.519999980926514,7.519999980926514,0.0,7.519999980926514
2017-11-06,7.519999980926514,7.519999980926514,7.519999980926514,7.519999980926514,0.0,7.519999980926514
2017-11-07,7.519999980926514,7.519999980926514,7.519999980926514,7.519999980926514,0.0,7.519999980926514
2017-11-08,7.519999980926514,7.519999980926514,7.519999980926514,7.519999980926514,0.0,7.519999980926514
2017-11-09,7.519999980926514,7.519999980926514,7.519999980926514,7.519999980926514,0.0,7.519999980926514
2017-11-10,7.519999980926514,7.519999980926514,7.519999980926514,7.519999980926514,0.0,7.519999980926514
2017-11-13,7.519999980926514,7.519999980926514,7.519999980926514,7.519999980926514,0.0,7.519999980926514
2017-11-14,7.519999980926514,7.519999980926514,7.519999980926514,7.519999980926514,0.0,7.519999980926514
2017-11-15,7.519999980926514,7.519999980926514,7.519999980926514,7.519999980926514,0.0,7.519999980926514
2017-11-16,7.519999980926514,7.519999980926514,7.519999980926514,7.519999980926514,0.0,7.519999980926514
2017-11-17,7.519999980926514,7.519999980926514,7.519999980926514,7.519999980926514,0.0,7.519999980926514
2017-11-20,7.519999980926514,7.519999980926514,7.519999980926514,7.519999980926514,0.0,7.519999980926514
2017-11-21,7.519999980926514,7.519999980926514,7.519999980926514,7.519999980926514,0.0,7.519999980926514
2017-11-22,7.519999980926514,7.519999980926514,7.519999980926514,7.519999980926514,0.0,7.519999980926514
2017-11-23,7.519999980926514,7.519999980926514,7.519999980926514,7.519999980926514,0.0,7.519999980926514
2017-11-24,7.519999980926514,7.519999980926514,7.519999980926514,7.519999980926514,0.0,7.519999980926514
2017-11-27,7.519999980926514,7.519999980926514,7.519999980926514,7.519999980926514,0.0,7.519999980926514
2017-11-28,7.519999980926514,7.519999980926514,7.519999980926514,7.519999980926514,0.0,7.519999980926514
2017-11-29,7.519999980926514,7.519999980926514,7.519999980926514,7.519999980926514,0.0,7.519999980926514
2017-11-30,7.519999980926514,7.519999980926514,7.519999980926514,7.519999980926514,0.0,7.519999980926514
2017-12-01,7.519999980926514,7.519999980926514,7.519999980926514,7.519999980926514,0.0,7.519999980926514
2017-12-04,7.519999980926514,7.519999980926514,7.519999980926514,7.519999980926514,0.0,7.519999980926514
2017-12-05,7.519999980926514,7.519999980926514,7.519999980926514,7.519999980926514,0.0,7.519999980926514
2017-12-06,7.519999980926514,7.519999980926514,7.519999980926514,7.519999980926514,0.0,7.519999980926514
2017-12-07,7.519999980926514,7.519999980926514,7.519999980926514,7.519999980926514,0.0,7.519999980926514
2017-12-08,7.519999980926514,7.519999980926514,7.519999980926514,7.519999980926514,0.0,7.519999980926514
2017-12-11,7.519999980926514,7.519999980926514,7.519999980926514,7.519999980926514,0.0,7.519999980926514
2017-12-12,7.519999980926514,7.519999980926514,7.519999980926514,7.519999980926514,0.0,7.519999980926514
2017-12-13,7.519999980926514,7.519999980926514,7.519999980926514,7.519999980926514,0.0,7.519999980926514
2017-12-14,7.519999980926514,7.519999980926514,7.519999980926514,7.519999980926514,0.0,7.519999980926514
2017-12-15,7.519999980926514,7.519999980926514,7.519999980926514,7.519999980926514,0.0,7.519999980926514
2017-12-18,7.519999980926514,7.519999980926514,7.519999980926514,7.519999980926514,0.0,7.519999980926514
2017-12-19,7.519999980926514,7.519999980926514,7.519999980926514,7.519999980926514,0.0,7.519999980926514
2017-12-20,7.519999980926514,7.519999980926514,7.519999980926514,7.519999980926514,0.0,7.519999980926514
2017-12-21,7.519999980926514,7.519999980926514,7.519999980926514,7.519999980926514,0.0,7.519999980926514
2017-12-22,7.519999980926514,7.519999980926514,7.519999980926514,7.519999980926514,0.0,7.519999980926514
2017-12-25,7.519999980926514,7.519999980926514,7.519999980926514,7.519999980926514,0.0,7.519999980926514
2017-12-26,7.519999980926514,7.519999980926514,7.519999980926514,7.519999980926514,0.0,7.519999980926514
2017-12-27,7.519999980926514,7.519999980926514,7.519999980926514,7.519999980926514,0.0,7.519999980926514
2017-12-28,7.519999980926514,7.519999980926514,7.519999980926514,7.519999980926514,0.0,7.519999980926514
2017-12-29,7.519999980926514,7.519999980926514,7.519999980926514,7.519999980926514,0.0,7.519999980926514
2018-01-02,7.519999980926514,7.519999980926514,7.519999980926514,7.519999980926514,0.0,7.519999980926514
2018-01-03,7.519999980926514,7.519999980926514,7.519999980926514,7.519999980926514,0.0,7.519999980926514
2018-01-04,7.519999980926514,7.519999980926514,7.519999980926514,7.519999980926514,0.0,7.519999980926514
2018-01-05,7.519999980926514,7.519999980926514,7.519999980926514,7.519999980926514,0.0,7.519999980926514
2018-01-08,7.519999980926514,7.519999980926514,7.519999980926514,7.519999980926514,0.0,7.519999980926514
2018-01-09,7.519999980926514,7.519999980926514,7.519999980926514,7.519999980926514,0.0,7.519999980926514
2018-01-10,7.519999980926514,7.519999980926514,7.519999980926514,7.519999980926514,0.0,7.519999980926514
2018-01-11,7.519999980926514,7.519999980926514,7.519999980926514,7.519999980926514,0.0,7.519999980926514
2018-01-12,7.519999980926514,7.519999980926514,7.519999980926514,7.519999980926514,0.0,7.519999980926514
2018-01-15,7.519999980926514,7.519999980926514,7.519999980926514,7.519999980926514,0.0,7.519999980926514
2018-01-16,7.519999980926514,7.519999980926514,7.519999980926514,7.519999980926514,0.0,7.519999980926514
2018-01-17,7.519999980926514,7.519999980926514,7.519999980926514,7.519999980926514,0.0,7.519999980926514
2018-01-18,7.519999980926514,7.519999980926514,7.519999980926514,7.519999980926514,0.0,7.519999980926514
2018-01-19,7.519999980926514,7.519999980926514,7.519999980926514,7.519999980926514,0.0,7.519999980926514
2018-01-22,7.519999980926514,7.519999980926514,7.519999980926514,7.519999980926514,0.0,7.519999980926514
2018-01-23,7.519999980926514,7.519999980926514,7.519999980926514,7.519999980926514,0.0,7.519999980926514
2018-01-24,7.519999980926514,7.519999980926514,7.519999980926514,7.519999980926514,0.0,7.519999980926514
2018-01-25,7.519999980926514,7.519999980926514,7.519999980926514,7.519999980926514,0.0,7.519999980926514
2018-01-26,7.519999980926514,7.519999980926514,7.519999980926514,7.519999980926514,0.0,7.519999980926514
2018-01-29,7.519999980926514,7.519999980926514,7.519999980926514,7.519999980926514,0.0,7.519999980926514
2018-01-30,7.519999980926514,7.519999980926514,7.519999980926514,7.519999980926514,0.0,7.519999980926514
2018-01-31,7.519999980926514,7.519999980926514,7.519999980926514,7.519999980926514,0.0,7.519999980926514
2018-02-01,7.519999980926514,7.519999980926514,7.519999980926514,7.519999980926514,0.0,7.519999980926514
2018-02-02,7.519999980926514,7.519999980926514,7.519999980926514,7.519999980926514,0.0,7.519999980926514
2018-02-05,7.519999980926514,7.519999980926514,7.519999980926514,7.519999980926514,0.0,7.519999980926514
2018-02-06,7.519999980926514,7.519999980926514,7.519999980926514,7.519999980926514,0.0,7.519999980926514
2018-02-07,7.519999980926514,7.519999980926514,7.519999980926514,7.519999980926514,0.0,7.519999980926514
2018-02-08,7.519999980926514,7.519999980926514,7.519999980926514,7.519999980926514,0.0,7.519999980926514
2018-02-09,7.519999980926514,7.519999980926514,7.519999980926514,7.519999980926514,0.0,7.519999980926514
2018-02-12,7.519999980926514,7.519999980926514,7.519999980926514,7.519999980926514,0.0,7.519999980926514
2018-02-13,7.519999980926514,7.519999980926514,7.519999980926514,7.519999980926514,0.0,7.519999980926514
2018-02-14,7.519999980926514,7.519999980926514,7.519999980926514,7.519999980926514,0.0,7.519999980926514
2018-02-22,7.519999980926514,7.519999980926514,7.519999980926514,7.519999980926514,0.0,7.519999980926514
2018-02-23,7.519999980926514,7.519999980926514,7.519999980926514,7.519999980926514,0.0,7.519999980926514
2018-02-26,7.519999980926514,7.519999980926514,7.519999980926514,7.519999980926514,0.0,7.519999980926514
2018-02-27,7.519999980926514,7.519999980926514,7.519999980926514,7.519999980926514,0.0,7.519999980926514
2018-02-28,7.519999980926514,7.519999980926514,7.519999980926514,7.519999980926514,0.0,7.519999980926514
2018-03-01,7.519999980926514,7.519999980926514,7.519999980926514,7.519999980926514,0.0,7.519999980926514
2018-03-02,7.519999980926514,7.519999980926514,7.519999980926514,7.519999980926514,0.0,7.519999980926514
2018-03-05,7.519999980926514,7.519999980926514,7.519999980926514,7.519999980926514,0.0,7.519999980926514
2018-03-06,7.519999980926514,7.519999980926514,7.519999980926514,7.519999980926514,0.0,7.519999980926514
2018-03-07,7.519999980926514,7.519999980926514,7.519999980926514,7.519999980926514,0.0,7.519999980926514
2018-03-08,7.519999980926514,7.519999980926514,7.519999980926514,7.519999980926514,0.0,7.519999980926514
2018-03-09,7.519999980926514,7.519999980926514,7.519999980926514,7.519999980926514,0.0,7.519999980926514
2018-03-12,7.519999980926514,7.519999980926514,7.519999980926514,7.519999980926514,0.0,7.519999980926514
2018-03-13,7.519999980926514,7.519999980926514,7.519999980926514,7.519999980926514,0.0,7.519999980926514
2018-03-14,7.519999980926514,7.519999980926514,7.519999980926514,7.519999980926514,0.0,7.519999980926514
2018-03-15,7.519999980926514,7.519999980926514,7.519999980926514,7.519999980926514,0.0,7.519999980926514
2018-03-16,7.519999980926514,7.519999980926514,7.519999980926514,7.519999980926514,0.0,7.519999980926514
2018-03-19,7.519999980926514,7.519999980926514,7.519999980926514,7.519999980926514,0.0,7.519999980926514
2018-03-20,7.519999980926514,7.519999980926514,7.519999980926514,7.519999980926514,0.0,7.519999980926514
2018-03-21,7.519999980926514,7.519999980926514,7.519999980926514,7.519999980926514,0.0,7.519999980926514
2018-03-22,7.519999980926514,7.519999980926514,7.519999980926514,7.519999980926514,0.0,7.519999980926514
2018-03-23,7.519999980926514,7.519999980926514,7.519999980926514,7.519999980926514,0.0,7.519999980926514
2018-03-26,7.519999980926514,7.519999980926514,7.519999980926514,7.519999980926514,0.0,7.519999980926514
2018-03-27,7.519999980926514,7.519999980926514,7.519999980926514,7.519999980926514,0.0,7.519999980926514
2018-03-28,7.519999980926514,7.519999980926514,7.519999980926514,7.519999980926514,0.0,7.519999980926514
2018-03-29,7.519999980926514,7.519999980926514,7.519999980926514,7.519999980926514,0.0,7.519999980926514
2018-03-30,7.519999980926514,7.519999980926514,7.519999980926514,7.519999980926514,0.0,7.519999980926514
2018-04-02,7.519999980926514,7.519999980926514,7.519999980926514,7.519999980926514,0.0,7.519999980926514
2018-04-03,7.519999980926514,7.519999980926514,7.519999980926514,7.519999980926514,0.0,7.519999980926514
2018-04-04,7.519999980926514,7.519999980926514,7.519999980926514,7.519999980926514,0.0,7.519999980926514
2018-04-09,7.519999980926514,7.519999980926514,7.519999980926514,7.519999980926514,0.0,7.519999980926514
2018-04-10,7.519999980926514,7.519999980926514,7.519999980926514,7.519999980926514,0.0,7.519999980926514
2018-04-11,7.519999980926514,7.519999980926514,7.519999980926514,7.519999980926514,0.0,7.519999980926514
2018-04-12,7.519999980926514,7.519999980926514,7.519999980926514,7.519999980926514,0.0,7.519999980926514
2018-04-13,7.519999980926514,7.519999980926514,7.519999980926514,7.519999980926514,0.0,7.519999980926514
2018-04-16,7.519999980926514,7.519999980926514,7.519999980926514,7.519999980926514,0.0,7.519999980926514
2018-04-17,7.519999980926514,7.519999980926514,7.519999980926514,7.519999980926514,0.0,7.519999980926514
2018-04-18,7.519999980926514,7.519999980926514,7.519999980926514,7.519999980926514,0.0,7.519999980926514
2018-04-19,7.519999980926514,7.519999980926514,7.519999980926514,7.519999980926514,0.0,7.519999980926514
2018-04-20,7.519999980926514,7.519999980926514,7.519999980926514,7.519999980926514,0.0,7.519999980926514
2018-04-23,7.519999980926514,7.519999980926514,7.519999980926514,7.519999980926514,0.0,7.519999980926514
2018-04-24,7.519999980926514,7.519999980926514,7.519999980926514,7.519999980926514,0.0,7.519999980926514
2018-04-25,7.519999980926514,7.519999980926514,7.519999980926514,7.519999980926514,0.0,7.519999980926514
2018-04-26,7.519999980926514,7.519999980926514,7.519999980926514,7.519999980926514,0.0,7.519999980926514
2018-04-27,7.519999980926514,7.519999980926514,7.519999980926514,7.519999980926514,0.0,7.519999980926514
2018-05-02,7.519999980926514,7.519999980926514,7.519999980926514,7.519999980926514,0.0,7.519999980926514
2018-05-03,7.519999980926514,7.519999980926514,7.519999980926514,7.519999980926514,0.0,7.519999980926514
2018-05-04,7.519999980926514,7.519999980926514,7.519999980926514,7.519999980926514,0.0,7.519999980926514
2018-05-07,7.519999980926514,7.519999980926514,7.519999980926514,7.519999980926514,0.0,7.519999980926514
2018-05-08,7.519999980926514,7.519999980926514,7.519999980926514,7.519999980926514,0.0,7.519999980926514
2018-05-09,7.519999980926514,7.519999980926514,7.519999980926514,7.519999980926514,0.0,7.519999980926514
2018-05-10,7.519999980926514,7.519999980926514,7.519999980926514,7.519999980926514,0.0,7.519999980926514
2018-05-11,7.519999980926514,7.519999980926514,7.519999980926514,7.519999980926514,0.0,7.519999980926514
2018-05-14,7.519999980926514,7.519999980926514,7.519999980926514,7.519999980926514,0.0,7.519999980926514
2018-05-15,7.519999980926514,7.519999980926514,7.519999980926514,7.519999980926514,0.0,7.519999980926514
2018-05-16,7.519999980926514,7.519999980926514,7.519999980926514,7.519999980926514,0.0,7.519999980926514
2018-05-17,7.519999980926514,7.519999980926514,7.519999980926514,7.519999980926514,0.0,7.519999980926514
2018-05-18,7.519999980926514,7.519999980926514,7.519999980926514,7.519999980926514,0.0,7.519999980926514
2018-05-21,7.519999980926514,7.519999980926514,7.519999980926514,7.519999980926514,0.0,7.519999980926514
2018-05-22,7.519999980926514,7.519999980926514,7.519999980926514,7.519999980926514,0.0,7.519999980926514
2018-05-23,7.519999980926514,7.519999980926514,7.519999980926514,7.519999980926514,0.0,7.519999980926514
2018-05-24,7.519999980926514,7.519999980926514,7.519999980926514,7.519999980926514,0.0,7.519999980926514
2018-05-25,7.519999980926514,7.519999980926514,7.519999980926514,7.519999980926514,0.0,7.519999980926514
2018-05-28,7.519999980926514,7.519999980926514,7.519999980926514,7.519999980926514,0.0,7.519999980926514
2018-05-29,7.519999980926514,7.519999980926514,7.519999980926514,7.519999980926514,0.0,7.519999980926514
2018-05-30,7.519999980926514,7.519999980926514,7.519999980926514,7.519999980926514,0.0,7.519999980926514
2018-05-31,7.519999980926514,7.519999980926514,7.519999980926514,7.519999980926514,0.0,7.519999980926514
2018-06-01,7.519999980926514,7.519999980926514,7.519999980926514,7.519999980926514,0.0,7.519999980926514
2018-06-04,7.519999980926514,7.519999980926514,7.519999980926514,7.519999980926514,0.0,7.519999980926514
2018-06-05,7.519999980926514,7.519999980926514,7.519999980926514,7.519999980926514,0.0,7.519999980926514
2018-06-06,7.519999980926514,7.519999980926514,7.519999980926514,7.519999980926514,0.0,7.519999980926514
2018-06-07,7.519999980926514,7.519999980926514,7.519999980926514,7.519999980926514,0.0,7.519999980926514
2018-06-08,7.519999980926514,7.519999980926514,7.519999980926514,7.519999980926514,0.0,7.519999980926514
2018-06-11,7.519999980926514,7.519999980926514,7.519999980926514,7.519999980926514,0.0,7.519999980926514
2018-06-12,7.519999980926514,7.519999980926514,7.519999980926514,7.519999980926514,0.0,7.519999980926514
2018-06-13,7.519999980926514,7.519999980926514,7.519999980926514,7.519999980926514,0.0,7.519999980926514
2018-06-14,7.519999980926514,7.519999980926514,7.519999980926514,7.519999980926514,0.0,7.519999980926514
2018-06-15,7.519999980926514,7.519999980926514,7.519999980926514,7.519999980926514,0.0,7.519999980926514
2018-06-19,7.519999980926514,7.519999980926514,7.519999980926514,7.519999980926514,0.0,7.519999980926514
2018-06-20,7.519999980926514,7.519999980926514,7.519999980926514,7.519999980926514,0.0,7.519999980926514
2018-06-21,4.25,4.0,4.050000190734863,4.0,49579473.0,4.0
2018-06-22,4.210000038146973,4.0,4.0,4.119999885559082,31955564.0,4.119999885559082
2018-06-25,4.190000057220459,3.819999933242798,4.139999866485596,4.010000228881836,31083468.0,4.010000228881836
2018-06-26,4.019999980926514,3.8499999046325684,3.9000000953674316,4.010000228881836,27810526.0,4.010000228881836
2018-06-27,4.019999980926514,3.8499999046325684,3.950000047683716,4.010000228881836,24252424.0,4.010000228881836
2018-06-28,4.010000228881836,3.890000104904175,3.940000057220459,3.9700000286102295,20601932.0,3.9700000286102295
2018-06-29,4.010000228881836,3.9000000953674316,3.9100000858306885,4.0,19384911.0,4.0
2018-07-02,4.25,3.950000047683716,3.9800000190734863,4.070000171661377,33695360.0,4.070000171661377
2018-07-03,4.179999828338623,3.930000066757202,4.019999980926514,4.110000133514404,23016170.0,4.110000133514404
2018-07-04,4.119999885559082,3.9800000190734863,4.050000190734863,3.990000009536743,18211379.0,3.990000009536743
2018-07-05,4.110000133514404,3.940000057220459,3.9700000286102295,4.010000228881836,19209117.0,4.010000228881836
2018-07-06,4.010000228881836,3.7200000286102295,3.9700000286102295,3.9700000286102295,22532804.0,3.9700000286102295
2018-07-09,4.010000228881836,3.930000066757202,3.940000057220459,4.010000228881836,12154911.0,4.010000228881836
2018-07-10,4.090000152587891,3.9800000190734863,4.059999942779541,4.019999980926514,12689387.0,4.019999980926514
2018-07-11,4.010000228881836,3.799999952316284,3.9600000381469727,4.0,19300701.0,4.0
2018-07-12,4.050000190734863,3.930000066757202,3.9600000381469727,4.019999980926514,17830464.0,4.019999980926514
2018-07-13,4.119999885559082,3.9700000286102295,4.0,4.019999980926514,21735010.0,4.019999980926514
2018-07-16,4.0,3.9100000858306885,4.0,4.0,14559409.0,4.0
2018-07-17,4.010000228881836,3.950000047683716,3.9800000190734863,4.010000228881836,12774331.0,4.010000228881836
2018-07-18,4.0,3.9600000381469727,3.990000009536743,4.0,12024504.0,4.0
2018-07-19,3.990000009536743,3.9100000858306885,3.9700000286102295,3.9800000190734863,15185902.0,3.9800000190734863
2018-07-20,4.03000020980835,3.930000066757202,3.9700000286102295,3.990000009536743,16450801.0,3.990000009536743
2018-07-23,4.0,3.930000066757202,3.9600000381469727,3.990000009536743,15602291.0,3.990000009536743
2018-07-24,4.050000190734863,3.950000047683716,3.9700000286102295,4.019999980926514,17084791.0,4.019999980926514
2018-07-25,4.050000190734863,3.990000009536743,4.03000020980835,4.039999961853027,14210291.0,4.039999961853027
2018-07-26,4.039999961853027,4.039999961853027,4.039999961853027,4.039999961853027,0.0,4.039999961853027
2018-07-27,4.039999961853027,4.039999961853027,4.039999961853027,4.039999961853027,0.0,4.039999961853027
2018-07-30,4.900000095367432,4.389999866485596,4.900000095367432,4.440000057220459,69838892.0,4.440000057220459
2018-07-31,4.440000057220459,4.239999771118164,4.320000171661377,4.320000171661377,34579774.0,4.320000171661377
2018-08-01,4.329999923706055,4.119999885559082,4.329999923706055,4.159999847412109,26038627.0,4.159999847412109
2018-08-02,4.139999866485596,3.740000009536743,4.139999866485596,4.039999961853027,30771424.0,4.039999961853027
2018-08-03,4.03000020980835,3.930000066757202,3.990000009536743,4.0,15988074.0,4.0
2018-08-06,4.010000228881836,3.809999942779541,3.950000047683716,3.9800000190734863,19171226.0,3.9800000190734863
2018-08-07,4.019999980926514,3.9200000762939453,3.9200000762939453,4.0,15744226.0,4.0
2018-08-08,4.010000228881836,3.940000057220459,3.9700000286102295,3.990000009536743,15231488.0,3.990000009536743
2018-08-09,4.039999961853027,3.940000057220459,3.950000047683716,4.010000228881836,18059880.0,4.010000228881836
2018-08-10,4.409999847412109,3.9600000381469727,3.9800000190734863,4.190000057220459,35322708.0,4.190000057220459
2018-08-13,4.139999866485596,4.03000020980835,4.039999961853027,4.099999904632568,18433030.0,4.099999904632568
2018-08-14,4.449999809265137,4.090000152587891,4.119999885559082,4.199999809265137,26478642.0,4.199999809265137
2018-08-15,4.349999904632568,4.159999847412109,4.199999809265137,4.269999980926514,25826539.0,4.269999980926514
2018-08-16,4.260000228881836,4.079999923706055,4.260000228881836,4.139999866485596,17129526.0,4.139999866485596
2018-08-17,4.199999809265137,4.0,4.179999828338623,4.019999980926514,13672403.0,4.019999980926514
2018-08-20,4.019999980926514,3.9100000858306885,4.0,4.010000228881836,10892928.0,4.010000228881836
2018-08-21,4.079999923706055,3.9800000190734863,4.010000228881836,4.03000020980835,8303500.0,4.03000020980835
2018-08-22,4.119999885559082,4.010000228881836,4.050000190734863,4.03000020980835,10757701.0,4.03000020980835
2018-08-23,4.039999961853027,3.9800000190734863,4.010000228881836,3.990000009536743,9375229.0,3.990000009536743
2018-08-24,4.010000228881836,3.9600000381469727,3.990000009536743,3.9800000190734863,7133532.0,3.9800000190734863
2018-08-27,4.010000228881836,3.940000057220459,3.9600000381469727,4.0,10293488.0,4.0
2018-08-28,4.269999980926514,3.9800000190734863,4.0,4.059999942779541,16902811.0,4.059999942779541
2018-08-29,4.070000171661377,4.0,4.03000020980835,4.03000020980835,9012512.0,4.03000020980835
2018-08-30,4.03000020980835,3.950000047683716,4.019999980926514,3.9800000190734863,8248800.0,3.9800000190734863
2018-08-31,3.9800000190734863,3.9200000762939453,3.9600000381469727,3.9800000190734863,7554856.0,3.9800000190734863
2018-09-03,3.990000009536743,3.9100000858306885,3.9700000286102295,3.9800000190734863,8249531.0,3.9800000190734863
2018-09-04,4.070000171661377,3.950000047683716,3.9600000381469727,4.039999961853027,12344524.0,4.039999961853027
2018-09-05,4.230000019073486,4.010000228881836,4.039999961853027,4.03000020980835,19274876.0,4.03000020980835
2018-09-06,4.03000020980835,3.950000047683716,4.0,3.9800000190734863,11064495.0,3.9800000190734863
2018-09-07,4.099999904632568,3.9600000381469727,3.9700000286102295,4.03000020980835,10866611.0,4.03000020980835
2018-09-10,4.230000019073486,4.0,4.0,4.21999979019165,35784479.0,4.21999979019165
2018-09-11,4.25,4.110000133514404,4.199999809265137,4.210000038146973,22913552.0,4.210000038146973
2018-09-12,4.269999980926514,4.119999885559082,4.190000057220459,4.130000114440918,17963182.0,4.130000114440918
2018-09-13,4.150000095367432,4.010000228881836,4.110000133514404,4.099999904632568,20143613.0,4.099999904632568
2018-09-14,4.239999771118164,4.050000190734863,4.090000152587891,4.179999828338623,24016003.0,4.179999828338623
2018-09-17,4.239999771118164,4.019999980926514,4.119999885559082,4.03000020980835,18662101.0,4.03000020980835
2018-09-18,4.090000152587891,3.9600000381469727,3.9600000381469727,4.070000171661377,14152203.0,4.070000171661377
2018-09-19,4.099999904632568,4.03000020980835,4.099999904632568,4.070000171661377,12861095.0,4.070000171661377
2018-09-20,4.099999904632568,4.039999961853027,4.079999923706055,4.050000190734863,10434100.0,4.050000190734863
2018-09-21,4.110000133514404,4.039999961853027,4.059999942779541,4.079999923706055,12123217.0,4.079999923706055
2018-09-25,4.070000171661377,4.010000228881836,4.070000171661377,4.03000020980835,8976208.0,4.03000020980835
2018-09-26,4.079999923706055,4.010000228881836,4.03000020980835,4.03000020980835,8659304.0,4.03000020980835
2018-09-27,4.050000190734863,3.950000047683716,4.039999961853027,3.9800000190734863,13274500.0,3.9800000190734863
2018-09-28,4.0,3.9600000381469727,3.9700000286102295,3.990000009536743,7426285.0,3.990000009536743
2018-10-08,3.9600000381469727,3.8299999237060547,3.940000057220459,3.8399999141693115,10864721.0,3.8399999141693115
2018-10-09,3.869999885559082,3.7799999713897705,3.8299999237060547,3.8499999046325684,8960547.0,3.8499999046325684
2018-10-10,3.8499999046325684,3.7799999713897705,3.8399999141693115,3.8499999046325684,7112204.0,3.8499999046325684
2018-10-11,3.7699999809265137,3.4700000286102295,3.7699999809265137,3.5,17905083.0,3.5
2018-10-12,3.440000057220459,3.1600000858306885,3.369999885559082,3.3499999046325684,19257358.0,3.3499999046325684
2018-10-15,3.3299999237060547,3.1500000953674316,3.309999942779541,3.2899999618530273,15202100.0,3.2899999618530273
2018-10-16,3.2200000286102295,3.1500000953674316,3.2100000381469727,3.1600000858306885,10737511.0,3.1600000858306885
2018-10-17,3.2100000381469727,2.9600000381469727,3.180000066757202,3.1600000858306885,15207500.0,3.1600000858306885
2018-10-18,3.109999895095825,2.9600000381469727,3.109999895095825,3.0,14545801.0,3.0
2018-10-19,2.990000009536743,2.799999952316284,2.9000000953674316,2.950000047683716,15258302.0,2.950000047683716
2018-10-22,3.1600000858306885,2.9700000286102295,3.0199999809265137,3.0799999237060547,17442563.0,3.0799999237060547
2018-10-23,3.1700000762939453,3.0299999713897705,3.0899999141693115,3.0899999141693115,14467824.0,3.0899999141693115
2018-10-24,3.130000114440918,3.049999952316284,3.069999933242798,3.0899999141693115,10529014.0,3.0899999141693115
2018-10-25,3.069999933242798,2.9200000762939453,2.9800000190734863,3.069999933242798,10844800.0,3.069999933242798
2018-10-26,3.119999885559082,3.049999952316284,3.0799999237060547,3.0799999237060547,10156700.0,3.0799999237060547
2018-10-29,3.049999952316284,2.9800000190734863,3.049999952316284,3.0,7982164.0,3.0
2018-10-30,3.049999952316284,2.9600000381469727,2.9800000190734863,3.0299999713897705,7497400.0,3.0299999713897705
2018-10-31,3.130000114440918,3.0,3.0199999809265137,3.0799999237060547,11494511.0,3.0799999237060547
2018-11-01,3.390000104904175,3.0799999237060547,3.0799999237060547,3.390000104904175,23636919.0,3.390000104904175
2018-11-02,3.5999999046325684,3.380000114440918,3.5199999809265137,3.4000000953674316,35238069.0,3.4000000953674316
2018-11-05,3.440000057220459,3.319999933242798,3.3399999141693115,3.380000114440918,22697647.0,3.380000114440918
2018-11-06,3.3399999141693115,3.259999990463257,3.3399999141693115,3.2899999618530273,14956801.0,3.2899999618530273
2018-11-07,3.390000104904175,3.2699999809265137,3.2899999618530273,3.309999942779541,14173904.0,3.309999942779541
2018-11-08,3.549999952316284,3.319999933242798,3.3399999141693115,3.4200000762939453,28005599.0,3.4200000762939453
2018-11-09,3.5399999618530273,3.3299999237060547,3.369999885559082,3.4100000858306885,18588200.0,3.4100000858306885
2018-11-12,3.5,3.3499999046325684,3.390000104904175,3.5,22166710.0,3.5
2018-11-13,3.8299999237060547,3.4200000762939453,3.4200000762939453,3.6600000858306885,37270111.0,3.6600000858306885
2018-11-14,3.799999952316284,3.569999933242798,3.6600000858306885,3.5899999141693115,24312655.0,3.5899999141693115
2018-11-15,3.640000104904175,3.5399999618530273,3.5999999046325684,3.630000114440918,17499701.0,3.630000114440918
2018-11-16,3.640000104904175,3.559999942779541,3.630000114440918,3.5899999141693115,17194595.0,3.5899999141693115
2018-11-19,3.6700000762939453,3.559999942779541,3.569999933242798,3.5999999046325684,11887976.0,3.5999999046325684
2018-11-20,3.640000104904175,3.4700000286102295,3.559999942779541,3.4700000286102295,13395966.0,3.4700000286102295
2018-11-21,3.619999885559082,3.369999885559082,3.4000000953674316,3.5799999237060547,18100315.0,3.5799999237060547
2018-11-22,3.6500000953674316,3.5399999618530273,3.5799999237060547,3.5899999141693115,14523100.0,3.5899999141693115
2018-11-23,3.5899999141693115,3.3299999237060547,3.569999933242798,3.3399999141693115,16188101.0,3.3399999141693115
2018-11-26,3.4000000953674316,3.299999952316284,3.3399999141693115,3.319999933242798,8076100.0,3.319999933242798
2018-11-27,3.4200000762939453,3.299999952316284,3.369999885559082,3.3299999237060547,8300363.0,3.3299999237060547
2018-11-28,3.5199999809265137,3.2699999809265137,3.3399999141693115,3.440000057220459,17612461.0,3.440000057220459
2018-11-29,3.5,3.2899999618530273,3.4800000190734863,3.2899999618530273,11844700.0,3.2899999618530273
2018-11-30,3.3499999046325684,3.2300000190734863,3.299999952316284,3.3299999237060547,7403600.0,3.3299999237060547
2018-12-03,3.4700000286102295,3.369999885559082,3.4600000381469727,3.430000066757202,11755000.0,3.430000066757202
2018-12-04,3.490000009536743,3.4000000953674316,3.4200000762939453,3.450000047683716,9045000.0,3.450000047683716
2018-12-05,3.450000047683716,3.359999895095825,3.390000104904175,3.430000066757202,10561447.0,3.430000066757202
2018-12-06,3.4000000953674316,3.2699999809265137,3.4000000953674316,3.2899999618530273,11803582.0,3.2899999618530273
2018-12-07,3.3299999237060547,3.259999990463257,3.299999952316284,3.2699999809265137,6440432.0,3.2699999809265137
2018-12-10,3.3399999141693115,3.200000047683716,3.200000047683716,3.309999942779541,9792833.0,3.309999942779541
2018-12-11,3.3499999046325684,3.2799999713897705,3.3499999046325684,3.299999952316284,5724400.0,3.299999952316284
2018-12-12,3.3499999046325684,3.299999952316284,3.309999942779541,3.3399999141693115,5917900.0,3.3399999141693115
2018-12-13,3.369999885559082,3.299999952316284,3.3299999237060547,3.319999933242798,8218200.0,3.319999933242798
2018-12-14,3.3399999141693115,3.259999990463257,3.309999942779541,3.259999990463257,9090623.0,3.259999990463257
2018-12-17,3.2799999713897705,3.2100000381469727,3.240000009536743,3.259999990463257,5358611.0,3.259999990463257
2018-12-18,3.259999990463257,3.1700000762939453,3.259999990463257,3.200000047683716,6193911.0,3.200000047683716
2018-12-19,3.25,3.119999885559082,3.240000009536743,3.130000114440918,4865900.0,3.130000114440918
2018-12-20,3.1700000762939453,3.109999895095825,3.130000114440918,3.140000104904175,6412423.0,3.140000104904175
2018-12-21,3.1700000762939453,3.109999895095825,3.109999895095825,3.119999885559082,4774774.0,3.119999885559082
2018-12-24,3.1700000762939453,3.0999999046325684,3.119999885559082,3.140000104904175,3875408.0,3.140000104904175
2018-12-25,3.109999895095825,3.0,3.0999999046325684,3.0799999237060547,6797329.0,3.0799999237060547
2018-12-26,3.119999885559082,3.0199999809265137,3.0799999237060547,3.0299999713897705,5694900.0,3.0299999713897705
2018-12-27,3.0899999141693115,2.9700000286102295,3.059999942779541,2.9700000286102295,6540921.0,2.9700000286102295
2018-12-28,3.0199999809265137,2.9200000762939453,3.0,2.940000057220459,7129217.0,2.940000057220459
2019-01-02,2.9700000286102295,2.930000066757202,2.950000047683716,2.930000066757202,3935042.0,2.930000066757202
2019-01-03,2.9800000190734863,2.9100000858306885,2.930000066757202,2.9600000381469727,4499042.0,2.9600000381469727
2019-01-04,3.0299999713897705,2.890000104904175,2.950000047683716,3.0199999809265137,7437800.0,3.0199999809265137
2019-01-07,3.130000114440918,2.890000104904175,2.950000047683716,3.0999999046325684,8870208.0,3.0999999046325684
2019-01-08,3.130000114440918,3.069999933242798,3.119999885559082,3.0899999141693115,5322708.0,3.0899999141693115
2019-01-09,3.130000114440918,3.059999942779541,3.0899999141693115,3.069999933242798,6742700.0,3.069999933242798
2019-01-10,3.0999999046325684,3.0399999618530273,3.069999933242798,3.059999942779541,5977100.0,3.059999942779541
2019-01-11,3.069999933242798,3.0199999809265137,3.059999942779541,3.049999952316284,11673900.0,3.049999952316284
2019-01-14,3.059999942779541,2.9800000190734863,3.049999952316284,3.0,8848506.0,3.0
2019-01-15,3.0899999141693115,2.940000057220459,2.9800000190734863,3.059999942779541,13984111.0,3.059999942779541
2019-01-16,3.069999933242798,2.9600000381469727,3.0399999618530273,2.990000009536743,13361817.0,2.990000009536743
2019-01-17,2.990000009536743,2.930000066757202,2.9800000190734863,2.940000057220459,10821901.0,2.940000057220459
2019-01-18,2.9700000286102295,2.9100000858306885,2.930000066757202,2.950000047683716,8325701.0,2.950000047683716
2019-01-21,2.950000047683716,2.950000047683716,2.950000047683716,2.950000047683716,0.0,2.950000047683716
2019-01-22,2.950000047683716,2.950000047683716,2.950000047683716,2.950000047683716,0.0,2.950000047683716
2019-01-23,3.5399999618530273,3.299999952316284,3.5399999618530273,3.440000057220459,70097179.0,3.440000057220459
2019-01-24,3.440000057220459,3.2799999713897705,3.359999895095825,3.299999952316284,46347097.0,3.299999952316284
2019-01-25,3.309999942779541,3.0399999618530273,3.2799999713897705,3.119999885559082,43325529.0,3.119999885559082
2019-01-28,3.140000104904175,2.9800000190734863,3.130000114440918,2.990000009536743,25383986.0,2.990000009536743
2019-01-29,3.0,2.809999942779541,2.9700000286102295,2.890000104904175,21275100.0,2.890000104904175
2019-01-30,2.890000104904175,2.890000104904175,2.890000104904175,2.890000104904175,0.0,2.890000104904175
2019-01-31,2.4700000286102295,2.3399999141693115,2.3399999141693115,2.4000000953674316,43635803.0,2.4000000953674316
2019-02-01,2.4600000381469727,2.3499999046325684,2.3499999046325684,2.4600000381469727,18085220.0,2.4600000381469727
2019-02-11,2.5199999809265137,2.430000066757202,2.4800000190734863,2.509999990463257,14182277.0,2.509999990463257
2019-02-12,2.509999990463257,2.509999990463257,2.509999990463257,2.509999990463257,0.0,2.509999990463257
2019-02-13,2.8299999237060547,2.6500000953674316,2.8299999237060547,2.7200000286102295,35535922.0,2.7200000286102295
2019-02-14,2.7200000286102295,2.6700000762939453,2.700000047683716,2.7100000381469727,15519404.0,2.7100000381469727
2019-02-15,2.8399999141693115,2.6700000762939453,2.7100000381469727,2.7699999809265137,26388146.0,2.7699999809265137
2019-02-18,2.990000009536743,2.75,2.75,2.880000114440918,25804969.0,2.880000114440918
2019-02-19,2.9200000762939453,2.819999933242798,2.9000000953674316,2.890000104904175,23231801.0,2.890000104904175
2019-02-20,3.0799999237060547,2.890000104904175,2.890000104904175,2.9600000381469727,32983280.0,2.9600000381469727
2019-02-21,3.0399999618530273,2.9200000762939453,2.950000047683716,2.930000066757202,23936571.0,2.930000066757202
2019-02-22,3.049999952316284,2.9100000858306885,2.9200000762939453,3.0199999809265137,29538630.0,3.0199999809265137
2019-02-25,3.200000047683716,3.0299999713897705,3.049999952316284,3.140000104904175,40882755.0,3.140000104904175
2019-02-26,3.240000009536743,3.069999933242798,3.140000104904175,3.1500000953674316,39963343.0,3.1500000953674316
2019-02-27,3.3499999046325684,3.109999895095825,3.130000114440918,3.2200000286102295,42144200.0,3.2200000286102295
2019-02-28,3.2699999809265137,3.140000104904175,3.240000009536743,3.1700000762939453,24475979.0,3.1700000762939453
2019-03-01,3.2300000190734863,3.109999895095825,3.200000047683716,3.1500000953674316,22780411.0,3.1500000953674316
2019-03-04,3.2699999809265137,3.140000104904175,3.140000104904175,3.180000066757202,35913483.0,3.180000066757202
2019-03-05,3.490000009536743,3.200000047683716,3.2100000381469727,3.430000066757202,56224384.0,3.430000066757202
2019-03-06,3.549999952316284,3.359999895095825,3.430000066757202,3.4700000286102295,46606554.0,3.4700000286102295
2019-03-07,3.75,3.509999990463257,3.559999942779541,3.680000066757202,52601048.0,3.680000066757202
2019-03-08,3.5999999046325684,3.309999942779541,3.5999999046325684,3.309999942779541,46616453.0,3.309999942779541
2019-03-11,3.4600000381469727,3.200000047683716,3.200000047683716,3.390000104904175,41658497.0,3.390000104904175
2019-03-12,3.680000066757202,3.4100000858306885,3.4200000762939453,3.5799999237060547,53733181.0,3.5799999237060547
2019-03-13,3.799999952316284,3.5,3.549999952316284,3.5,56131733.0,3.5
2019-03-14,3.700000047683716,3.2100000381469727,3.5799999237060547,3.380000114440918,43160856.0,3.380000114440918
2019-03-15,3.5,3.3299999237060547,3.440000057220459,3.4000000953674316,27172400.0,3.4000000953674316
2019-03-18,3.5799999237060547,3.299999952316284,3.4000000953674316,3.5199999809265137,40824466.0,3.5199999809265137
2019-03-19,3.6700000762939453,3.4700000286102295,3.5299999713897705,3.5399999618530273,33877781.0,3.5399999618530273
2019-03-20,3.819999933242798,3.4800000190734863,3.509999990463257,3.7100000381469727,69398950.0,3.7100000381469727
2019-03-21,4.079999923706055,3.5299999713897705,3.640000104904175,4.079999923706055,99066931.0,4.079999923706055
2019-03-22,3.990000009536743,3.799999952316284,3.9800000190734863,3.859999895095825,76247166.0,3.859999895095825
2019-03-25,3.7699999809265137,3.5999999046325684,3.6500000953674316,3.640000104904175,46476239.0,3.640000104904175
2019-03-26,3.6700000762939453,3.390000104904175,3.630000114440918,3.4100000858306885,40069661.0,3.4100000858306885
2019-03-27,3.450000047683716,3.2200000286102295,3.430000066757202,3.2799999713897705,35248375.0,3.2799999713897705
2019-03-28,3.2699999809265137,3.1500000953674316,3.2699999809265137,3.1700000762939453,24629200.0,3.1700000762939453
2019-03-29,3.2699999809265137,3.109999895095825,3.1600000858306885,3.2699999809265137,25328396.0,3.2699999809265137
2019-04-01,3.380000114440918,3.2100000381469727,3.259999990463257,3.369999885559082,27296155.0,3.369999885559082
2019-04-02,3.4200000762939453,3.3299999237060547,3.4000000953674316,3.3499999046325684,25310218.0,3.3499999046325684
2019-04-03,3.369999885559082,3.2899999618530273,3.3299999237060547,3.369999885559082,21509217.0,3.369999885559082
2019-04-04,3.4000000953674316,3.319999933242798,3.359999895095825,3.359999895095825,21065000.0,3.359999895095825
2019-04-08,3.3499999046325684,3.180000066757202,3.319999933242798,3.25,33637221.0,3.25
2019-04-09,3.3299999237060547,3.200000047683716,3.25,3.299999952316284,21397511.0,3.299999952316284
2019-04-10,3.549999952316284,3.2200000286102295,3.299999952316284,3.4700000286102295,50463658.0,3.4700000286102295
2019-04-11,3.4700000286102295,3.309999942779541,3.4000000953674316,3.3299999237060547,28128499.0,3.3299999237060547
2019-04-12,3.5399999618530273,3.2300000190734863,3.259999990463257,3.440000057220459,37610145.0,3.440000057220459
2019-04-15,3.700000047683716,3.4000000953674316,3.4000000953674316,3.559999942779541,61716012.0,3.559999942779541
2019-04-16,3.6500000953674316,3.450000047683716,3.490000009536743,3.5999999046325684,52065513.0,3.5999999046325684
2019-04-17,3.75,3.509999990463257,3.569999933242798,3.6600000858306885,55227474.0,3.6600000858306885
2019-04-18,3.6700000762939453,3.5399999618530273,3.5999999046325684,3.549999952316284,37669932.0,3.549999952316284
2019-04-19,3.5399999618530273,3.390000104904175,3.4000000953674316,3.430000066757202,36114104.0,3.430000066757202
2019-04-22,3.450000047683716,3.309999942779541,3.450000047683716,3.309999942779541,27759500.0,3.309999942779541
2019-04-23,3.319999933242798,3.140000104904175,3.299999952316284,3.140000104904175,29597703.0,3.140000104904175
2019-04-24,3.240000009536743,3.0,3.1500000953674316,3.1700000762939453,28600298.0,3.1700000762939453
2019-04-25,3.1700000762939453,3.1700000762939453,3.1700000762939453,3.1700000762939453,0.0,3.1700000762939453
2019-04-26,3.1700000762939453,3.1700000762939453,3.1700000762939453,3.1700000762939453,0.0,3.1700000762939453
2019-05-06,3.1700000762939453,3.1700000762939453,3.1700000762939453,3.1700000762939453,0.0,3.1700000762939453
2019-05-07,2.509999990463257,2.450000047683716,2.450000047683716,2.450000047683716,41780222.0,2.450000047683716
2019-05-08,2.569999933242798,2.369999885559082,2.4100000858306885,2.4800000190734863,23479525.0,2.4800000190734863
2019-05-09,2.5399999618530273,2.440000057220459,2.4600000381469727,2.5,14139792.0,2.5
2019-05-10,2.559999942779541,2.4800000190734863,2.5199999809265137,2.5399999618530273,14848891.0,2.5399999618530273
2019-05-13,2.5799999237060547,2.490000009536743,2.509999990463257,2.5299999713897705,9778601.0,2.5299999713897705
2019-05-14,2.5199999809265137,2.450000047683716,2.490000009536743,2.490000009536743,10210332.0,2.490000009536743
2019-05-15,2.5199999809265137,2.4800000190734863,2.5,2.490000009536743,13990100.0,2.490000009536743
2019-05-16,2.5199999809265137,2.4700000286102295,2.4800000190734863,2.509999990463257,12260591.0,2.509999990463257
2019-05-17,2.5399999618530273,2.4200000762939453,2.5299999713897705,2.4200000762939453,12205673.0,2.4200000762939453
2019-05-20,2.4200000762939453,2.299999952316284,2.4100000858306885,2.299999952316284,16674900.0,2.299999952316284
2019-05-21,2.3399999141693115,2.2799999713897705,2.2799999713897705,2.309999942779541,8666628.0,2.309999942779541
2019-05-22,2.319999933242798,2.2699999809265137,2.299999952316284,2.2899999618530273,7953400.0,2.2899999618530273
2019-05-23,2.2799999713897705,2.180000066757202,2.2699999809265137,2.190000057220459,13971668.0,2.190000057220459
2019-05-24,2.2200000286102295,2.0799999237060547,2.1600000858306885,2.200000047683716,14385228.0,2.200000047683716
2019-05-27,2.240000009536743,2.1500000953674316,2.190000057220459,2.2300000190734863,7715908.0,2.2300000190734863
2019-05-28,2.3299999237060547,2.2300000190734863,2.2300000190734863,2.2899999618530273,8838407.0,2.2899999618530273
2019-05-29,2.2899999618530273,2.240000009536743,2.2799999713897705,2.2699999809265137,5473700.0,2.2699999809265137
2019-05-30,2.259999990463257,2.2100000381469727,2.259999990463257,2.2300000190734863,4124387.0,2.2300000190734863
2019-05-31,2.2699999809265137,2.2300000190734863,2.2300000190734863,2.25,3247206.0,2.25
2019-06-03,2.2699999809265137,2.200000047683716,2.25,2.2100000381469727,4667906.0,2.2100000381469727
2019-06-04,2.2699999809265137,2.190000057220459,2.200000047683716,2.240000009536743,5800500.0,2.240000009536743
2019-06-05,2.2699999809265137,2.240000009536743,2.25,2.259999990463257,3421400.0,2.259999990463257
2019-06-06,2.309999942779541,2.240000009536743,2.2699999809265137,2.25,7382653.0,2.25
2019-06-10,2.2799999713897705,2.2100000381469727,2.2699999809265137,2.2200000286102295,3879100.0,2.2200000286102295
2019-06-11,2.2799999713897705,2.2100000381469727,2.2200000286102295,2.2699999809265137,5721888.0,2.2699999809265137
2019-06-12,2.299999952316284,2.25,2.259999990463257,2.2699999809265137,6005911.0,2.2699999809265137
2019-06-13,2.3499999046325684,2.25,2.259999990463257,2.3399999141693115,7999763.0,2.3399999141693115
2019-06-14,2.4000000953674316,2.2699999809265137,2.3399999141693115,2.2699999809265137,6699700.0,2.2699999809265137
2019-06-17,2.2799999713897705,2.2300000190734863,2.25,2.25,4861001.0,2.25
2019-06-18,2.240000009536743,2.190000057220459,2.240000009536743,2.2300000190734863,4877400.0,2.2300000190734863
2019-06-19,2.2799999713897705,2.240000009536743,2.25,2.240000009536743,4179200.0,2.240000009536743
2019-06-20,2.2699999809265137,2.2100000381469727,2.240000009536743,2.25,4238692.0,2.25
2019-06-21,2.359999895095825,2.319999933242798,2.319999933242798,2.359999895095825,13810500.0,2.359999895095825
2019-06-24,2.359999895095825,2.309999942779541,2.3399999141693115,2.3299999237060547,7004377.0,2.3299999237060547
2019-06-25,2.359999895095825,2.2899999618530273,2.3299999237060547,2.3299999237060547,5401800.0,2.3299999237060547
2019-06-26,2.390000104904175,2.309999942779541,2.319999933242798,2.380000114440918,7947200.0,2.380000114440918
2019-06-27,2.4200000762939453,2.359999895095825,2.380000114440918,2.390000104904175,7729400.0,2.390000104904175
2019-06-28,2.4100000858306885,2.3399999141693115,2.380000114440918,2.380000114440918,5808700.0,2.380000114440918
2019-07-01,2.4100000858306885,2.369999885559082,2.4100000858306885,2.390000104904175,7026700.0,2.390000104904175
2019-07-02,2.509999990463257,2.380000114440918,2.4000000953674316,2.4800000190734863,12851813.0,2.4800000190734863
2019-07-03,2.4600000381469727,2.390000104904175,2.4600000381469727,2.430000066757202,8548200.0,2.430000066757202
2019-07-04,2.440000057220459,2.390000104904175,2.4100000858306885,2.4000000953674316,4684150.0,2.4000000953674316
2019-07-05,2.4200000762939453,2.380000114440918,2.4000000953674316,2.4000000953674316,3063600.0,2.4000000953674316
2019-07-08,2.390000104904175,2.2799999713897705,2.380000114440918,2.2799999713897705,8382301.0,2.2799999713897705
2019-07-09,2.2799999713897705,2.2200000286102295,2.2300000190734863,2.2699999809265137,4367600.0,2.2699999809265137
2019-07-10,2.2899999618530273,2.259999990463257,2.259999990463257,2.2799999713897705,3081001.0,2.2799999713897705
2019-07-11,2.309999942779541,2.25,2.2699999809265137,2.259999990463257,3664500.0,2.259999990463257
2019-07-12,2.2799999713897705,2.240000009536743,2.2799999713897705,2.2699999809265137,3434500.0,2.2699999809265137
2019-07-15,2.2799999713897705,2.2200000286102295,2.25,2.259999990463257,4517627.0,2.259999990463257
2019-07-16,2.2699999809265137,2.25,2.259999990463257,2.259999990463257,3269239.0,2.259999990463257
2019-07-17,2.2799999713897705,2.25,2.259999990463257,2.2699999809265137,3987377.0,2.2699999809265137
2019-07-18,2.2699999809265137,2.25,2.25,2.25,2293600.0,2.25
2019-07-19,2.2699999809265137,2.2300000190734863,2.259999990463257,2.240000009536743,3737701.0,2.240000009536743
2019-07-22,2.240000009536743,2.130000114440918,2.2300000190734863,2.140000104904175,4755900.0,2.140000104904175
2019-07-23,2.200000047683716,2.130000114440918,2.140000104904175,2.190000057220459,3010223.0,2.190000057220459
2019-07-24,2.2300000190734863,2.180000066757202,2.190000057220459,2.200000047683716,2801601.0,2.200000047683716
2019-07-25,2.2200000286102295,2.190000057220459,2.2100000381469727,2.190000057220459,2870900.0,2.190000057220459
2019-07-26,2.2100000381469727,2.190000057220459,2.200000047683716,2.2100000381469727,2846701.0,2.2100000381469727
2019-07-29,2.2200000286102295,2.180000066757202,2.2200000286102295,2.200000047683716,2826100.0,2.200000047683716
2019-07-30,2.2200000286102295,2.180000066757202,2.200000047683716,2.200000047683716,3410805.0,2.200000047683716
2019-07-31,2.2100000381469727,2.1700000762939453,2.200000047683716,2.190000057220459,2568400.0,2.190000057220459
2019-08-01,2.2899999618530273,2.1700000762939453,2.180000066757202,2.2300000190734863,5497943.0,2.2300000190734863
2019-08-02,2.2799999713897705,2.190000057220459,2.2200000286102295,2.25,6562111.0,2.25
2019-08-05,2.25,2.180000066757202,2.240000009536743,2.190000057220459,4139400.0,2.190000057220459
2019-08-06,2.130000114440918,2.0799999237060547,2.130000114440918,2.0899999141693115,8979700.0,2.0899999141693115
2019-08-07,2.130000114440918,2.0999999046325684,2.0999999046325684,2.109999895095825,3234448.0,2.109999895095825
2019-08-08,2.1500000953674316,2.0999999046325684,2.0999999046325684,2.119999885559082,2267700.0,2.119999885559082
2019-08-09,2.1600000858306885,2.109999895095825,2.130000114440918,2.130000114440918,2982600.0,2.130000114440918
2019-08-12,2.1500000953674316,2.119999885559082,2.130000114440918,2.140000104904175,2074400.0,2.140000104904175
2019-08-13,2.1600000858306885,2.119999885559082,2.119999885559082,2.1500000953674316,2386803.0,2.1500000953674316
2019-08-14,2.180000066757202,2.1500000953674316,2.1600000858306885,2.1600000858306885,2699801.0,2.1600000858306885
2019-08-15,2.1600000858306885,2.119999885559082,2.130000114440918,2.140000104904175,3264158.0,2.140000104904175
2019-08-16,2.180000066757202,2.130000114440918,2.140000104904175,2.1600000858306885,4269900.0,2.1600000858306885
2019-08-19,2.200000047683716,2.1500000953674316,2.1600000858306885,2.190000057220459,3693300.0,2.190000057220459
2019-08-20,2.2100000381469727,2.1700000762939453,2.180000066757202,2.190000057220459,3909700.0,2.190000057220459
2019-08-21,2.200000047683716,2.1600000858306885,2.190000057220459,2.1700000762939453,2869500.0,2.1700000762939453
2019-08-22,2.2799999713897705,2.180000066757202,2.180000066757202,2.2699999809265137,13163208.0,2.2699999809265137
2019-08-23,2.259999990463257,2.2200000286102295,2.25,2.25,6284206.0,2.25
2019-08-26,2.3299999237060547,2.190000057220459,2.2200000286102295,2.259999990463257,6405701.0,2.259999990463257
2019-08-27,2.3299999237060547,2.25,2.25,2.299999952316284,4941640.0,2.299999952316284
2019-08-28,2.319999933242798,2.2799999713897705,2.299999952316284,2.2899999618530273,3491101.0,2.2899999618530273
2019-08-29,2.319999933242798,2.259999990463257,2.299999952316284,2.259999990463257,3768800.0,2.259999990463257
2019-08-30,2.2899999618530273,2.2200000286102295,2.2699999809265137,2.240000009536743,4330400.0,2.240000009536743
2019-09-02,2.2699999809265137,2.2300000190734863,2.2300000190734863,2.259999990463257,3399657.0,2.259999990463257
2019-09-03,2.2899999618530273,2.25,2.259999990463257,2.259999990463257,3497801.0,2.259999990463257
2019-09-04,2.299999952316284,2.25,2.259999990463257,2.299999952316284,4057001.0,2.299999952316284
2019-09-05,2.319999933242798,2.2899999618530273,2.319999933242798,2.2899999618530273,4640700.0,2.2899999618530273
2019-09-06,2.3299999237060547,2.2899999618530273,2.299999952316284,2.319999933242798,4517510.0,2.319999933242798
2019-09-09,2.3399999141693115,2.309999942779541,2.319999933242798,2.3299999237060547,5773409.0,2.3299999237060547
2019-09-10,2.3399999141693115,2.309999942779541,2.319999933242798,2.319999933242798,3143807.0,2.319999933242798
2019-09-11,2.4200000762939453,2.3299999237060547,2.3299999237060547,2.380000114440918,7158401.0,2.380000114440918
2019-09-12,2.4000000953674316,2.3399999141693115,2.380000114440918,2.3499999046325684,4737100.0,2.3499999046325684
2019-09-16,2.369999885559082,2.319999933242798,2.369999885559082,2.3399999141693115,3718700.0,2.3399999141693115
2019-09-17,2.359999895095825,2.2799999713897705,2.3399999141693115,2.299999952316284,5724300.0,2.299999952316284
2019-09-18,2.3299999237060547,2.299999952316284,2.299999952316284,2.299999952316284,3860000.0,2.299999952316284
2019-09-19,2.4000000953674316,2.299999952316284,2.309999942779541,2.390000104904175,8593001.0,2.390000104904175
2019-09-20,2.4600000381469727,2.369999885559082,2.380000114440918,2.390000104904175,7052600.0,2.390000104904175
2019-09-23,2.369999885559082,2.3299999237060547,2.359999895095825,2.3499999046325684,5477199.0,2.3499999046325684
2019-09-24,2.390000104904175,2.3399999141693115,2.3499999046325684,2.3499999046325684,4004201.0,2.3499999046325684
2019-09-25,2.4600000381469727,2.3399999141693115,2.3399999141693115,2.4100000858306885,10543900.0,2.4100000858306885
2019-09-26,2.4600000381469727,2.380000114440918,2.390000104904175,2.380000114440918,6695500.0,2.380000114440918
2019-09-27,2.4600000381469727,2.3499999046325684,2.380000114440918,2.4600000381469727,6323363.0,2.4600000381469727
2019-09-30,2.5799999237060547,2.4600000381469727,2.4600000381469727,2.549999952316284,13557582.0,2.549999952316284
2019-10-08,2.569999933242798,2.4700000286102295,2.5299999713897705,2.4700000286102295,9236000.0,2.4700000286102295
2019-10-09,2.5799999237060547,2.430000066757202,2.4600000381469727,2.569999933242798,7030586.0,2.569999933242798
2019-10-10,2.700000047683716,2.549999952316284,2.559999942779541,2.6700000762939453,12196557.0,2.6700000762939453
2019-10-11,2.7300000190734863,2.630000114440918,2.640000104904175,2.6600000858306885,7950900.0,2.6600000858306885
2019-10-14,2.7200000286102295,2.609999895095825,2.6700000762939453,2.619999885559082,7115999.0,2.619999885559082
2019-10-15,2.7100000381469727,2.609999895095825,2.609999895095825,2.690000057220459,6870700.0,2.690000057220459
2019-10-16,2.819999933242798,2.6700000762939453,2.690000057220459,2.819999933242798,11063912.0,2.819999933242798
2019-10-17,2.869999885559082,2.75,2.7899999618530273,2.7899999618530273,10821211.0,2.7899999618530273
2019-10-18,2.930000066757202,2.75,2.7899999618530273,2.9100000858306885,13818745.0,2.9100000858306885
2019-10-21,2.9800000190734863,2.869999885559082,2.940000057220459,2.9200000762939453,12785800.0,2.9200000762939453
2019-10-22,2.940000057220459,2.7699999809265137,2.890000104904175,2.7699999809265137,7884800.0,2.7699999809265137
2019-10-23,2.740000009536743,2.630000114440918,2.6600000858306885,2.640000104904175,19863701.0,2.640000104904175
2019-10-24,2.700000047683716,2.609999895095825,2.630000114440918,2.6700000762939453,7014801.0,2.6700000762939453
2019-10-25,2.680000066757202,2.630000114440918,2.6700000762939453,2.6700000762939453,5568600.0,2.6700000762939453
2019-10-28,2.7300000190734863,2.6500000953674316,2.6600000858306885,2.700000047683716,8025445.0,2.700000047683716
2019-10-29,2.8299999237060547,2.680000066757202,2.700000047683716,2.799999952316284,9943356.0,2.799999952316284
2019-10-30,2.809999942779541,2.740000009536743,2.7799999713897705,2.7799999713897705,5583457.0,2.7799999713897705
2019-10-31,2.7899999618530273,2.640000104904175,2.7799999713897705,2.640000104904175,6380000.0,2.640000104904175
2019-11-01,2.6500000953674316,2.5199999809265137,2.569999933242798,2.630000114440918,8693212.0,2.630000114440918
2019-11-04,2.619999885559082,2.549999952316284,2.5999999046325684,2.569999933242798,5310100.0,2.569999933242798
2019-11-05,2.630000114440918,2.559999942779541,2.5999999046325684,2.5999999046325684,4341800.0,2.5999999046325684
2019-11-06,2.619999885559082,2.549999952316284,2.549999952316284,2.5799999237060547,4730801.0,2.5799999237060547
2019-11-07,2.609999895095825,2.549999952316284,2.5799999237060547,2.5899999141693115,3243357.0,2.5899999141693115
2019-11-08,2.6600000858306885,2.5899999141693115,2.5899999141693115,2.609999895095825,3831100.0,2.609999895095825
2019-11-11,2.6700000762939453,2.549999952316284,2.609999895095825,2.559999942779541,5162201.0,2.559999942779541
2019-11-12,2.5799999237060547,2.430000066757202,2.559999942779541,2.5199999809265137,5900699.0,2.5199999809265137
2019-11-13,2.5399999618530273,2.490000009536743,2.5199999809265137,2.5,2580612.0,2.5
2019-11-14,2.5799999237060547,2.490000009536743,2.490000009536743,2.549999952316284,2768820.0,2.549999952316284
2019-11-15,2.5899999141693115,2.5299999713897705,2.559999942779541,2.5399999618530273,2350600.0,2.5399999618530273
2019-11-18,2.559999942779541,2.4700000286102295,2.5199999809265137,2.5,3429919.0,2.5
2019-11-19,2.5399999618530273,2.4600000381469727,2.5,2.5,3767800.0,2.5
2019-11-20,2.5399999618530273,2.490000009536743,2.5,2.509999990463257,3645600.0,2.509999990463257
2019-11-21,2.549999952316284,2.490000009536743,2.5199999809265137,2.549999952316284,3185321.0,2.549999952316284
2019-11-22,2.619999885559082,2.5399999618530273,2.549999952316284,2.5899999141693115,4563400.0,2.5899999141693115
2019-11-25,2.619999885559082,2.549999952316284,2.5899999141693115,2.5999999046325684,2808141.0,2.5999999046325684
2019-11-26,2.630000114440918,2.5899999141693115,2.5899999141693115,2.609999895095825,2775801.0,2.609999895095825
2019-11-27,2.619999885559082,2.549999952316284,2.609999895095825,2.549999952316284,3559300.0,2.549999952316284
2019-11-28,2.549999952316284,2.4800000190734863,2.5399999618530273,2.5199999809265137,3162200.0,2.5199999809265137
2019-11-29,2.549999952316284,2.4800000190734863,2.5,2.5299999713897705,2010900.0,2.5299999713897705
2019-12-02,2.5399999618530273,2.509999990463257,2.5199999809265137,2.5199999809265137,1970700.0,2.5199999809265137
2019-12-03,2.619999885559082,2.4600000381469727,2.509999990463257,2.5999999046325684,5791101.0,2.5999999046325684
2019-12-04,2.640000104904175,2.569999933242798,2.5799999237060547,2.609999895095825,3150540.0,2.609999895095825
2019-12-05,2.630000114440918,2.569999933242798,2.5999999046325684,2.5899999141693115,3650600.0,2.5899999141693115
2019-12-06,2.609999895095825,2.5899999141693115,2.5899999141693115,2.5999999046325684,1922520.0,2.5999999046325684
2019-12-09,2.5999999046325684,2.559999942779541,2.5999999046325684,2.5799999237060547,2692500.0,2.5799999237060547
2019-12-10,2.5899999141693115,2.5399999618530273,2.5799999237060547,2.5799999237060547,2958101.0,2.5799999237060547
2019-12-11,2.5899999141693115,2.559999942779541,2.5799999237060547,2.569999933242798,1317800.0,2.569999933242798
2019-12-12,2.609999895095825,2.559999942779541,2.569999933242798,2.5899999141693115,2962699.0,2.5899999141693115
2019-12-13,2.609999895095825,2.569999933242798,2.5899999141693115,2.5999999046325684,3352500.0,2.5999999046325684
2019-12-16,2.619999885559082,2.5799999237060547,2.5999999046325684,2.5999999046325684,3371889.0,2.5999999046325684
2019-12-17,2.6600000858306885,2.5799999237060547,2.5999999046325684,2.619999885559082,5903800.0,2.619999885559082
2019-12-18,2.619999885559082,2.5899999141693115,2.619999885559082,2.609999895095825,5473180.0,2.609999895095825
2019-12-19,2.7100000381469727,2.5799999237060547,2.609999895095825,2.700000047683716,8177580.0,2.700000047683716
2019-12-20,2.75,2.680000066757202,2.680000066757202,2.700000047683716,5749600.0,2.700000047683716
2019-12-23,2.809999942779541,2.700000047683716,2.700000047683716,2.740000009536743,7819400.0,2.740000009536743
2019-12-24,2.7899999618530273,2.7300000190734863,2.7899999618530273,2.7699999809265137,6323274.0,2.7699999809265137
2019-12-25,2.7699999809265137,2.6700000762939453,2.759999990463257,2.7100000381469727,7061400.0,2.7100000381469727
2019-12-26,2.75,2.6700000762939453,2.7100000381469727,2.75,3530572.0,2.75
2019-12-27,2.7699999809265137,2.690000057220459,2.740000009536743,2.7100000381469727,4245776.0,2.7100000381469727
2019-12-30,2.6500000953674316,2.569999933242798,2.569999933242798,2.5999999046325684,12817700.0,2.5999999046325684
2019-12-31,2.619999885559082,2.5799999237060547,2.5999999046325684,2.5999999046325684,5542357.0,2.5999999046325684
2020-01-02,2.630000114440918,2.5799999237060547,2.5999999046325684,2.609999895095825,8992997.0,2.609999895095825
2020-01-03,2.6500000953674316,2.5999999046325684,2.609999895095825,2.630000114440918,5720363.0,2.630000114440918
2020-01-06,2.619999885559082,2.569999933242798,2.619999885559082,2.5999999046325684,7339700.0,2.5999999046325684
2020-01-07,2.630000114440918,2.5799999237060547,2.5899999141693115,2.619999885559082,4823801.0,2.619999885559082
2020-01-08,2.609999895095825,2.609999895095825,2.609999895095825,2.609999895095825,8105035.0,2.609999895095825
2020-01-09,2.640000104904175,2.5999999046325684,2.5999999046325684,2.630000114440918,5554210.0,2.630000114440918
2020-01-10,2.630000114440918,2.5899999141693115,2.619999885559082,2.609999895095825,4255700.0,2.609999895095825
2020-01-13,2.5999999046325684,2.5999999046325684,2.5999999046325684,2.5999999046325684,3368200.0,2.5999999046325684
2020-01-14,2.619999885559082,2.619999885559082,2.619999885559082,2.619999885559082,3880900.0,2.619999885559082
2020-01-15,2.630000114440918,2.5799999237060547,2.609999895095825,2.5899999141693115,4873301.0,2.5899999141693115
2020-01-16,2.5999999046325684,2.559999942779541,2.5899999141693115,2.569999933242798,5506668.0,2.569999933242798
2020-01-17,2.700000047683716,2.569999933242798,2.569999933242798,2.690000057220459,13775012.0,2.690000057220459
2020-01-20,2.690000057220459,2.609999895095825,2.680000066757202,2.630000114440918,7549372.0,2.630000114440918
2020-01-21,2.7300000190734863,2.630000114440918,2.6600000858306885,2.640000104904175,7929600.0,2.640000104904175
2020-01-22,2.630000114440918,2.5199999809265137,2.630000114440918,2.5999999046325684,5556601.0,2.5999999046325684
2020-01-23,2.619999885559082,2.5199999809265137,2.5999999046325684,2.5299999713897705,7024350.0,2.5299999713897705
2020-02-03,2.4000000953674316,2.4000000953674316,2.4000000953674316,2.4000000953674316,456000.0,2.4000000953674316
2020-02-04,2.319999933242798,2.2799999713897705,2.2799999713897705,2.2899999618530273,10778626.0,2.2899999618530273
2020-02-05,2.3499999046325684,2.2899999618530273,2.299999952316284,2.319999933242798,6884927.0,2.319999933242798
2020-02-06,2.430000066757202,2.299999952316284,2.319999933242798,2.369999885559082,6350700.0,2.369999885559082
2020-02-07,2.490000009536743,2.3499999046325684,2.359999895095825,2.430000066757202,6715000.0,2.430000066757202
2020-02-10,2.4800000190734863,2.390000104904175,2.430000066757202,2.450000047683716,5495645.0,2.450000047683716
2020-02-11,2.4700000286102295,2.4100000858306885,2.450000047683716,2.4200000762939453,3552500.0,2.4200000762939453
2020-02-12,2.440000057220459,2.4000000953674316,2.4100000858306885,2.430000066757202,3758927.0,2.430000066757202
2020-02-13,2.430000066757202,2.359999895095825,2.4200000762939453,2.380000114440918,5708100.0,2.380000114440918
2020-02-14,2.4100000858306885,2.369999885559082,2.380000114440918,2.380000114440918,2810500.0,2.380000114440918
2020-02-17,2.430000066757202,2.380000114440918,2.390000104904175,2.430000066757202,4181812.0,2.430000066757202
2020-02-18,2.450000047683716,2.4200000762939453,2.430000066757202,2.450000047683716,4419901.0,2.450000047683716
2020-02-19,2.4600000381469727,2.4200000762939453,2.430000066757202,2.440000057220459,7026300.0,2.440000057220459
2020-02-20,2.490000009536743,2.4200000762939453,2.430000066757202,2.4600000381469727,7688300.0,2.4600000381469727
2020-02-21,2.4800000190734863,2.440000057220459,2.440000057220459,2.440000057220459,6182600.0,2.440000057220459
2020-02-24,2.549999952316284,2.390000104904175,2.4200000762939453,2.490000009536743,11924900.0,2.490000009536743
2020-02-25,2.4700000286102295,2.390000104904175,2.430000066757202,2.430000066757202,7980832.0,2.430000066757202
2020-02-26,2.490000009536743,2.4000000953674316,2.4100000858306885,2.450000047683716,8636552.0,2.450000047683716
2020-02-27,2.490000009536743,2.440000057220459,2.450000047683716,2.490000009536743,7935100.0,2.490000009536743
2020-02-28,2.4700000286102295,2.369999885559082,2.4600000381469727,2.369999885559082,8958005.0,2.369999885559082
2020-03-02,2.430000066757202,2.380000114440918,2.380000114440918,2.4200000762939453,3905592.0,2.4200000762939453
2020-03-03,2.4600000381469727,2.4100000858306885,2.440000057220459,2.4200000762939453,6507001.0,2.4200000762939453
2020-03-04,2.5,2.4000000953674316,2.4100000858306885,2.490000009536743,9527131.0,2.490000009536743
2020-03-05,2.569999933242798,2.5,2.5199999809265137,2.5199999809265137,8972901.0,2.5199999809265137
2020-03-06,2.6500000953674316,2.490000009536743,2.5,2.619999885559082,14378844.0,2.619999885559082
2020-03-09,2.630000114440918,2.5299999713897705,2.5799999237060547,2.5299999713897705,11308101.0,2.5299999713897705
2020-03-10,2.569999933242798,2.4600000381469727,2.4600000381469727,2.569999933242798,8098132.0,2.569999933242798
2020-03-11,2.6500000953674316,2.5399999618530273,2.5399999618530273,2.5899999141693115,9659114.0,2.5899999141693115
2020-03-12,2.5799999237060547,2.5199999809265137,2.549999952316284,2.5299999713897705,6266026.0,2.5299999713897705
2020-03-13,2.490000009536743,2.4000000953674316,2.4100000858306885,2.490000009536743,7376992.0,2.490000009536743
2020-03-16,2.5199999809265137,2.4000000953674316,2.5,2.4100000858306885,8704000.0,2.4100000858306885
2020-03-17,2.450000047683716,2.309999942779541,2.4200000762939453,2.380000114440918,8466804.0,2.380000114440918
2020-03-18,2.4200000762939453,2.299999952316284,2.4000000953674316,2.309999942779541,7345600.0,2.309999942779541
2020-03-19,2.309999942779541,2.25,2.299999952316284,2.2899999618530273,6589314.0,2.2899999618530273
2020-03-20,2.3299999237060547,2.2899999618530273,2.309999942779541,2.319999933242798,4154699.0,2.319999933242798
2020-03-23,2.299999952316284,2.25,2.2799999713897705,2.25,4537000.0,2.25
2020-03-24,2.299999952316284,2.259999990463257,2.2799999713897705,2.2899999618530273,3995634.0,2.2899999618530273
2020-03-25,2.3399999141693115,2.299999952316284,2.3399999141693115,2.319999933242798,3257001.0,2.319999933242798
2020-03-26,2.369999885559082,2.299999952316284,2.319999933242798,2.3299999237060547,4444501.0,2.3299999237060547
2020-03-27,2.359999895095825,2.3299999237060547,2.359999895095825,2.3399999141693115,2917702.0,2.3399999141693115
2020-03-30,2.3299999237060547,2.2899999618530273,2.309999942779541,2.309999942779541,5592600.0,2.309999942779541
2020-03-31,2.3499999046325684,2.309999942779541,2.319999933242798,2.3399999141693115,3841901.0,2.3399999141693115
2020-04-01,2.3499999046325684,2.299999952316284,2.3299999237060547,2.309999942779541,3992800.0,2.309999942779541
2020-04-02,2.359999895095825,2.2699999809265137,2.2799999713897705,2.3499999046325684,3730574.0,2.3499999046325684
2020-04-03,2.369999885559082,2.3399999141693115,2.3399999141693115,2.369999885559082,3161401.0,2.369999885559082
2020-04-07,2.4200000762939453,2.359999895095825,2.4100000858306885,2.390000104904175,5808900.0,2.390000104904175
2020-04-08,2.4700000286102295,2.380000114440918,2.390000104904175,2.450000047683716,4651700.0,2.450000047683716
2020-04-09,2.5199999809265137,2.4600000381469727,2.4700000286102295,2.509999990463257,6137176.0,2.509999990463257
2020-04-10,2.549999952316284,2.4600000381469727,2.5199999809265137,2.5199999809265137,6579745.0,2.5199999809265137
2020-04-13,2.5199999809265137,2.4600000381469727,2.4800000190734863,2.490000009536743,5421872.0,2.490000009536743
2020-04-14,2.5299999713897705,2.4800000190734863,2.5199999809265137,2.509999990463257,3523700.0,2.509999990463257
2020-04-15,2.5299999713897705,2.4800000190734863,2.509999990463257,2.4800000190734863,3667600.0,2.4800000190734863
2020-04-16,2.5299999713897705,2.4700000286102295,2.4700000286102295,2.5299999713897705,3750730.0,2.5299999713897705
2020-04-17,2.5899999141693115,2.509999990463257,2.549999952316284,2.5399999618530273,5828929.0,2.5399999618530273
2020-04-20,2.569999933242798,2.5,2.5399999618530273,2.5199999809265137,6237957.0,2.5199999809265137
2020-04-21,2.5899999141693115,2.4700000286102295,2.509999990463257,2.549999952316284,7022486.0,2.549999952316284
2020-04-22,2.5799999237060547,2.5199999809265137,2.5299999713897705,2.5799999237060547,5202253.0,2.5799999237060547
2020-04-23,2.609999895095825,2.5399999618530273,2.5799999237060547,2.549999952316284,4518201.0,2.549999952316284
2020-04-24,2.5899999141693115,2.5299999713897705,2.549999952316284,2.5299999713897705,7407612.0,2.5299999713897705
2020-04-27,2.569999933242798,2.4000000953674316,2.5399999618530273,2.4000000953674316,11363500.0,2.4000000953674316
2020-04-28,2.4000000953674316,2.2799999713897705,2.390000104904175,2.359999895095825,11626661.0,2.359999895095825
2020-04-29,2.3399999141693115,2.2799999713897705,2.319999933242798,2.309999942779541,8303809.0,2.309999942779541
2020-04-30,2.4000000953674316,2.299999952316284,2.319999933242798,2.380000114440918,6083832.0,2.380000114440918
2020-05-06,2.4000000953674316,2.3499999046325684,2.3499999046325684,2.390000104904175,3744201.0,2.390000104904175
2020-05-07,2.380000114440918,2.3399999141693115,2.380000114440918,2.3499999046325684,3192211.0,2.3499999046325684
2020-05-08,2.3499999046325684,2.3499999046325684,2.3499999046325684,2.3499999046325684,0.0,2.3499999046325684
2020-05-11,2.4600000381469727,2.369999885559082,2.380000114440918,2.390000104904175,6154398.0,2.390000104904175
2020-05-12,2.430000066757202,2.369999885559082,2.390000104904175,2.4100000858306885,3122510.0,2.4100000858306885
2020-05-13,2.4700000286102295,2.380000114440918,2.4000000953674316,2.440000057220459,3561607.0,2.440000057220459
2020-05-14,2.450000047683716,2.390000104904175,2.430000066757202,2.4000000953674316,3701161.0,2.4000000953674316
2020-05-15,2.4100000858306885,2.359999895095825,2.4000000953674316,2.359999895095825,3138642.0,2.359999895095825
2020-05-18,2.319999933242798,2.240000009536743,2.319999933242798,2.259999990463257,11027788.0,2.259999990463257
2020-05-19,2.2699999809265137,2.2300000190734863,2.25,2.240000009536743,3962562.0,2.240000009536743
2020-05-20,2.2799999713897705,2.25,2.25,2.259999990463257,3170801.0,2.259999990463257
2020-05-21,2.2699999809265137,2.1500000953674316,2.2699999809265137,2.1700000762939453,6827100.0,2.1700000762939453
2020-05-22,2.1700000762939453,2.0899999141693115,2.1700000762939453,2.119999885559082,4662761.0,2.119999885559082
2020-05-25,2.119999885559082,2.0799999237060547,2.119999885559082,2.0999999046325684,2446099.0,2.0999999046325684
2020-05-26,2.1600000858306885,2.0999999046325684,2.0999999046325684,2.1600000858306885,2978257.0,2.1600000858306885
2020-05-27,2.2100000381469727,2.1600000858306885,2.1600000858306885,2.200000047683716,2372601.0,2.200000047683716
2020-05-28,2.2100000381469727,2.1700000762939453,2.2100000381469727,2.1700000762939453,1884075.0,2.1700000762939453
2020-05-29,2.2300000190734863,2.1500000953674316,2.1700000762939453,2.2200000286102295,2350600.0,2.2200000286102295
2020-06-01,2.2899999618530273,2.240000009536743,2.240000009536743,2.2699999809265137,3384000.0,2.2699999809265137
2020-06-02,2.299999952316284,2.259999990463257,2.259999990463257,2.2899999618530273,3048310.0,2.2899999618530273
2020-06-03,2.309999942779541,2.2699999809265137,2.2899999618530273,2.2799999713897705,3794402.0,2.2799999713897705
2020-06-04,2.319999933242798,2.2799999713897705,2.2799999713897705,2.309999942779541,3635001.0,2.309999942779541
2020-06-05,2.3499999046325684,2.299999952316284,2.319999933242798,2.3299999237060547,2441172.0,2.3299999237060547
2020-06-08,2.440000057220459,2.319999933242798,2.319999933242798,2.380000114440918,7417443.0,2.380000114440918
2020-06-09,2.4200000762939453,2.369999885559082,2.380000114440918,2.380000114440918,2911002.0,2.380000114440918
2020-06-10,2.4000000953674316,2.3299999237060547,2.4000000953674316,2.380000114440918,3245200.0,2.380000114440918
2020-06-11,2.380000114440918,2.3299999237060547,2.369999885559082,2.369999885559082,2634900.0,2.369999885559082
2020-06-12,2.4200000762939453,2.299999952316284,2.3299999237060547,2.4000000953674316,4299400.0,2.4000000953674316
2020-06-15,2.4200000762939453,2.369999885559082,2.4000000953674316,2.390000104904175,2680579.0,2.390000104904175
2020-06-16,2.4100000858306885,2.380000114440918,2.390000104904175,2.4000000953674316,2009800.0,2.4000000953674316
2020-06-17,2.4000000953674316,2.3499999046325684,2.380000114440918,2.380000114440918,3170800.0,2.380000114440918
2020-06-18,2.380000114440918,2.359999895095825,2.359999895095825,2.369999885559082,2058797.0,2.369999885559082
2020-06-19,2.380000114440918,2.3499999046325684,2.369999885559082,2.369999885559082,2927286.0,2.369999885559082
2020-06-22,2.380000114440918,2.3299999237060547,2.359999895095825,2.359999895095825,3084700.0,2.359999895095825
2020-06-23,2.359999895095825,2.3299999237060547,2.3399999141693115,2.3299999237060547,2735202.0,2.3299999237060547
2020-06-24,2.359999895095825,2.319999933242798,2.3299999237060547,2.3499999046325684,1478901.0,2.3499999046325684
2020-06-29,2.430000066757202,2.319999933242798,2.3399999141693115,2.390000104904175,3936072.0,2.390000104904175
2020-06-30,2.390000104904175,2.3499999046325684,2.380000114440918,2.359999895095825,2547075.0,2.359999895095825
2020-07-01,2.390000104904175,2.3399999141693115,2.3499999046325684,2.359999895095825,3047600.0,2.359999895095825
2020-07-02,2.4100000858306885,2.3499999046325684,2.359999895095825,2.380000114440918,5717386.0,2.380000114440918
2020-07-03,2.4000000953674316,2.359999895095825,2.359999895095825,2.4000000953674316,4950700.0,2.4000000953674316
2020-07-06,2.4700000286102295,2.390000104904175,2.4000000953674316,2.440000057220459,8771340.0,2.440000057220459
2020-07-07,2.4800000190734863,2.430000066757202,2.440000057220459,2.450000047683716,7185361.0,2.450000047683716
2020-07-08,2.5199999809265137,2.4200000762939453,2.440000057220459,2.4800000190734863,9364450.0,2.4800000190734863
2020-07-09,2.490000009536743,2.450000047683716,2.4800000190734863,2.4800000190734863,7295610.0,2.4800000190734863
2020-07-10,2.490000009536743,2.430000066757202,2.4700000286102295,2.4600000381469727,7403616.0,2.4600000381469727
2020-07-13,2.5299999713897705,2.430000066757202,2.450000047683716,2.5,7523100.0,2.5
2020-07-14,2.509999990463257,2.4700000286102295,2.490000009536743,2.5,6184904.0,2.5
2020-07-15,2.509999990463257,2.440000057220459,2.5,2.4700000286102295,7427638.0,2.4700000286102295
2020-07-16,2.4700000286102295,2.4000000953674316,2.4600000381469727,2.4100000858306885,4798602.0,2.4100000858306885
2020-07-17,2.4700000286102295,2.380000114440918,2.4100000858306885,2.450000047683716,6294800.0,2.450000047683716
2020-07-20,2.5,2.4200000762939453,2.440000057220459,2.490000009536743,3889806.0,2.490000009536743
2020-07-21,2.5199999809265137,2.4700000286102295,2.4800000190734863,2.4700000286102295,3224711.0,2.4700000286102295
2020-07-22,2.4800000190734863,2.440000057220459,2.4700000286102295,2.4600000381469727,3900786.0,2.4600000381469727
2020-07-23,2.450000047683716,2.390000104904175,2.450000047683716,2.430000066757202,4005352.0,2.430000066757202
2020-07-24,2.4600000381469727,2.4000000953674316,2.4000000953674316,2.4200000762939453,4993400.0,2.4200000762939453
2020-07-27,2.430000066757202,2.4000000953674316,2.4100000858306885,2.4200000762939453,2206582.0,2.4200000762939453
2020-07-28,2.450000047683716,2.4100000858306885,2.430000066757202,2.4200000762939453,2475911.0,2.4200000762939453
2020-07-29,2.450000047683716,2.4000000953674316,2.4200000762939453,2.440000057220459,3183114.0,2.440000057220459
2020-07-30,2.440000057220459,2.4000000953674316,2.430000066757202,2.4000000953674316,3650680.0,2.4000000953674316
2020-07-31,2.4200000762939453,2.3499999046325684,2.4000000953674316,2.4200000762939453,6623210.0,2.4200000762939453
2020-08-03,2.4200000762939453,2.380000114440918,2.4000000953674316,2.4100000858306885,7493210.0,2.4100000858306885
2020-08-04,2.4200000762939453,2.380000114440918,2.4100000858306885,2.390000104904175,4332581.0,2.390000104904175
2020-08-05,2.509999990463257,2.380000114440918,2.380000114440918,2.490000009536743,12895448.0,2.490000009536743
2020-08-06,2.509999990463257,2.450000047683716,2.490000009536743,2.4700000286102295,4180000.0,2.4700000286102295
2020-08-07,2.4700000286102295,2.430000066757202,2.4700000286102295,2.4600000381469727,4082202.0,2.4600000381469727
2020-08-10,2.4700000286102295,2.4200000762939453,2.450000047683716,2.450000047683716,4567443.0,2.450000047683716
2020-08-11,2.4700000286102295,2.430000066757202,2.440000057220459,2.430000066757202,3596644.0,2.430000066757202
2020-08-12,2.450000047683716,2.4100000858306885,2.430000066757202,2.440000057220459,3398300.0,2.440000057220459
2020-08-13,2.4700000286102295,2.430000066757202,2.440000057220459,2.450000047683716,2942200.0,2.450000047683716
2020-08-14,2.5299999713897705,2.430000066757202,2.450000047683716,2.490000009536743,7178010.0,2.490000009536743
2020-08-17,2.5199999809265137,2.4600000381469727,2.4800000190734863,2.490000009536743,5143400.0,2.490000009536743
2020-08-18,2.5199999809265137,2.4800000190734863,2.490000009536743,2.5,5111110.0,2.5
2020-08-19,2.630000114440918,2.5299999713897705,2.5399999618530273,2.630000114440918,19751289.0,2.630000114440918
2020-08-20,2.630000114440918,2.509999990463257,2.569999933242798,2.5399999618530273,12369442.0,2.5399999618530273
2020-08-21,2.6700000762939453,2.5399999618530273,2.5399999618530273,2.630000114440918,15003941.0,2.630000114440918
2020-08-24,2.759999990463257,2.5899999141693115,2.5999999046325684,2.759999990463257,13376065.0,2.759999990463257
2020-08-25,2.740000009536743,2.619999885559082,2.700000047683716,2.619999885559082,12805900.0,2.619999885559082
2020-08-26,2.5899999141693115,2.490000009536743,2.5299999713897705,2.5399999618530273,10958348.0,2.5399999618530273
2020-08-27,2.630000114440918,2.5199999809265137,2.5299999713897705,2.5799999237060547,5962376.0,2.5799999237060547
2020-08-28,2.640000104904175,2.5399999618530273,2.549999952316284,2.5999999046325684,3474801.0,2.5999999046325684
2020-08-31,2.619999885559082,2.549999952316284,2.609999895095825,2.5799999237060547,4912323.0,2.5799999237060547
2020-09-01,2.5799999237060547,2.5299999713897705,2.559999942779541,2.559999942779541,3626000.0,2.559999942779541
2020-09-02,2.569999933242798,2.5299999713897705,2.549999952316284,2.5299999713897705,3567488.0,2.5299999713897705
2020-09-03,2.619999885559082,2.5299999713897705,2.5299999713897705,2.559999942779541,3932122.0,2.559999942779541
2020-09-04,2.5899999141693115,2.509999990463257,2.5399999618530273,2.549999952316284,3706201.0,2.549999952316284
2020-09-07,2.5899999141693115,2.5399999618530273,2.549999952316284,2.5399999618530273,2925210.0,2.5399999618530273
2020-09-08,2.5899999141693115,2.5,2.549999952316284,2.569999933242798,5275500.0,2.569999933242798
2020-09-09,2.559999942779541,2.5199999809265137,2.5399999618530273,2.5299999713897705,4739700.0,2.5299999713897705
2020-09-10,2.549999952316284,2.4000000953674316,2.5299999713897705,2.430000066757202,6678101.0,2.430000066757202
2020-09-11,2.4700000286102295,2.4000000953674316,2.4100000858306885,2.4600000381469727,3375301.0,2.4600000381469727
2020-09-14,2.4800000190734863,2.440000057220459,2.450000047683716,2.4600000381469727,1987300.0,2.4600000381469727
2020-09-15,2.4800000190734863,2.440000057220459,2.4600000381469727,2.4600000381469727,1702390.0,2.4600000381469727
2020-09-16,2.4700000286102295,2.430000066757202,2.450000047683716,2.450000047683716,1457501.0,2.450000047683716
2020-09-17,2.4600000381469727,2.440000057220459,2.4600000381469727,2.450000047683716,1614594.0,2.450000047683716
2020-09-18,2.450000047683716,2.390000104904175,2.450000047683716,2.430000066757202,5299311.0,2.430000066757202
2020-09-21,2.440000057220459,2.390000104904175,2.430000066757202,2.4200000762939453,3200530.0,2.4200000762939453
2020-09-22,2.4100000858306885,2.380000114440918,2.4000000953674316,2.4000000953674316,1469800.0,2.4000000953674316
2020-09-23,2.4200000762939453,2.390000104904175,2.4100000858306885,2.4100000858306885,1650200.0,2.4100000858306885
2020-09-24,2.4200000762939453,2.319999933242798,2.4200000762939453,2.3499999046325684,2711800.0,2.3499999046325684
2020-09-25,2.359999895095825,2.309999942779541,2.3499999046325684,2.3299999237060547,1875000.0,2.3299999237060547
2020-09-28,2.3499999046325684,2.2799999713897705,2.3299999237060547,2.299999952316284,1821500.0,2.299999952316284
2020-09-29,2.299999952316284,2.190000057220459,2.299999952316284,2.2699999809265137,5148189.0,2.2699999809265137
2020-09-30,2.2699999809265137,2.2200000286102295,2.259999990463257,2.2300000190734863,2498610.0,2.2300000190734863
2020-10-09,2.2799999713897705,2.240000009536743,2.240000009536743,2.2699999809265137,1702420.0,2.2699999809265137
2020-10-12,2.319999933242798,2.259999990463257,2.2699999809265137,2.299999952316284,1759636.0,2.299999952316284
2020-10-13,2.3399999141693115,2.2899999618530273,2.299999952316284,2.3299999237060547,2001022.0,2.3299999237060547
2020-10-14,2.369999885559082,2.319999933242798,2.319999933242798,2.3299999237060547,1699900.0,2.3299999237060547
2020-10-15,2.3399999141693115,2.309999942779541,2.319999933242798,2.3399999141693115,1782698.0,2.3399999141693115
2020-10-16,2.3499999046325684,2.309999942779541,2.3399999141693115,2.3299999237060547,1588632.0,2.3299999237060547
2020-10-19,2.3399999141693115,2.319999933242798,2.3299999237060547,2.3399999141693115,1255510.0,2.3399999141693115
2020-10-20,2.3499999046325684,2.309999942779541,2.319999933242798,2.3399999141693115,1170400.0,2.3399999141693115
2020-10-21,2.359999895095825,2.319999933242798,2.3299999237060547,2.3299999237060547,1735000.0,2.3299999237060547
2020-10-22,2.3299999237060547,2.259999990463257,2.3299999237060547,2.309999942779541,1895500.0,2.309999942779541
2020-10-23,2.3299999237060547,2.2799999713897705,2.299999952316284,2.309999942779541,1459716.0,2.309999942779541
2020-10-26,2.359999895095825,2.2799999713897705,2.299999952316284,2.319999933242798,2279100.0,2.319999933242798
2020-10-27,2.3399999141693115,2.299999952316284,2.299999952316284,2.3399999141693115,677800.0,2.3399999141693115