Date,High,Low,Open,Close,Volume,Adj Close
2010-01-04,8.5,8.15999984741211,8.4399995803833,8.229999542236328,8093881.0,8.229999542236328
2010-01-05,8.329999923706055,8.0,8.279999732971191,8.289999961853027,8877433.0,8.289999961853027
2010-01-06,8.369999885559082,8.149999618530273,8.3100004196167,8.239999771118164,7458869.0,8.239999771118164
2010-01-07,8.289999961853027,7.840000152587891,8.210000038146973,7.909999847412109,8320306.0,7.909999847412109
2010-01-08,8.34000015258789,7.809999942779541,7.889999866485596,8.300000190734863,7788360.0,8.300000190734863
2010-01-11,8.399999618530273,8.170000076293945,8.350000381469727,8.220000267028809,8155173.0,8.220000267028809
2010-01-12,8.449999809265137,8.180000305175781,8.1899995803833,8.4399995803833,8062643.0,8.4399995803833
2010-01-13,8.399999618530273,8.149999618530273,8.229999542236328,8.210000038146973,7212166.0,8.210000038146973
2010-01-14,8.479999542236328,8.199999809265137,8.210000038146973,8.380000114440918,8290834.0,8.380000114440918
2010-01-15,8.699999809265137,8.319999694824219,8.390000343322754,8.579999923706055,13954013.0,8.579999923706055
2010-01-18,8.760000228881836,8.270000457763672,8.489999771118164,8.640000343322754,12887473.0,8.640000343322754
2010-01-19,8.699999809265137,8.420000076293945,8.550000190734863,8.449999809265137,7881252.0,8.449999809265137
2010-01-20,8.470000267028809,8.0,8.470000267028809,8.09000015258789,9805448.0,8.09000015258789
2010-01-21,8.1899995803833,8.010000228881836,8.100000381469727,8.050000190734863,5289889.0,8.050000190734863
2010-01-22,8.140000343322754,7.800000190734863,7.900000095367432,7.940000057220459,5089781.0,7.940000057220459
2010-01-25,8.100000381469727,7.849999904632568,7.900000095367432,7.860000133514404,3116351.0,7.860000133514404
2010-01-26,7.940000057220459,7.400000095367432,7.849999904632568,7.519999980926514,4090816.0,7.519999980926514
2010-01-27,7.630000114440918,7.309999942779541,7.519999980926514,7.480000019073486,3204589.0,7.480000019073486
2010-01-28,7.550000190734863,7.400000095367432,7.480000019073486,7.510000228881836,2505680.0,7.510000228881836
2010-01-29,7.769999980926514,7.429999828338623,7.510000228881836,7.570000171661377,3671946.0,7.570000171661377
2010-02-01,7.590000152587891,7.21999979019165,7.559999942779541,7.239999771118164,4468687.0,7.239999771118164
2010-02-02,7.440000057220459,7.050000190734863,7.340000152587891,7.090000152587891,3722807.0,7.090000152587891
2010-02-03,7.210000038146973,6.849999904632568,7.099999904632568,7.190000057220459,3117781.0,7.190000057220459
2010-02-04,7.440000057220459,7.010000228881836,7.170000076293945,7.340000152587891,5583523.0,7.340000152587891
2010-02-05,7.25,7.03000020980835,7.190000057220459,7.190000057220459,3065916.0,7.190000057220459
2010-02-08,7.269999980926514,7.099999904632568,7.139999866485596,7.21999979019165,1871692.0,7.21999979019165
2010-02-09,7.380000114440918,7.150000095367432,7.199999809265137,7.329999923706055,2750701.0,7.329999923706055
2010-02-10,7.519999980926514,7.349999904632568,7.349999904632568,7.449999809265137,4188815.0,7.449999809265137
2010-02-11,7.590000152587891,7.409999847412109,7.46999979019165,7.449999809265137,2901522.0,7.449999809265137
2010-02-12,7.880000114440918,7.380000114440918,7.559999942779541,7.840000152587891,5145101.0,7.840000152587891
2010-02-22,7.860000133514404,7.610000133514404,7.849999904632568,7.690000057220459,2909520.0,7.690000057220459
2010-02-23,7.869999885559082,7.599999904632568,7.699999809265137,7.849999904632568,3642248.0,7.849999904632568
2010-02-24,7.949999809265137,7.75,7.840000152587891,7.889999866485596,3438632.0,7.889999866485596
2010-02-25,8.079999923706055,7.800000190734863,7.900000095367432,8.010000228881836,5712162.0,8.010000228881836
2010-02-26,8.0,7.820000171661377,7.989999771118164,7.889999866485596,4685371.0,7.889999866485596
2010-03-01,8.199999809265137,7.840000152587891,7.840000152587891,8.130000114440918,7915776.0,8.130000114440918
2010-03-02,8.229999542236328,8.0600004196167,8.130000114440918,8.1899995803833,5749278.0,8.1899995803833
2010-03-03,8.220000267028809,8.100000381469727,8.180000305175781,8.170000076293945,5267932.0,8.170000076293945
2010-03-04,8.199999809265137,7.75,8.15999984741211,7.820000171661377,6229880.0,7.820000171661377
2010-03-05,7.889999866485596,7.619999885559082,7.800000190734863,7.710000038146973,4139448.0,7.710000038146973
2010-03-08,7.869999885559082,7.710000038146973,7.710000038146973,7.800000190734863,2882801.0,7.800000190734863
2010-03-09,7.880000114440918,7.679999828338623,7.760000228881836,7.809999942779541,4095126.0,7.809999942779541
2010-03-10,7.929999828338623,7.710000038146973,7.889999866485596,7.78000020980835,3457816.0,7.78000020980835
2010-03-11,7.829999923706055,7.510000228881836,7.78000020980835,7.619999885559082,3848474.0,7.619999885559082
2010-03-12,7.699999809265137,7.429999828338623,7.599999904632568,7.480000019073486,3125652.0,7.480000019073486
2010-03-15,7.519999980926514,7.360000133514404,7.420000076293945,7.409999847412109,2248889.0,7.409999847412109
2010-03-16,7.559999942779541,7.380000114440918,7.389999866485596,7.550000190734863,2343272.0,7.550000190734863
2010-03-17,7.699999809265137,7.480000019073486,7.480000019073486,7.679999828338623,2474821.0,7.679999828338623
2010-03-18,8.270000457763672,7.670000076293945,7.710000038146973,8.140000343322754,13234067.0,8.140000343322754
2010-03-19,8.140000343322754,8.0,8.119999885559082,8.109999656677246,4953111.0,8.109999656677246
2010-03-22,8.239999771118164,8.050000190734863,8.119999885559082,8.149999618530273,4664650.0,8.149999618530273
2010-03-23,8.449999809265137,8.109999656677246,8.149999618530273,8.229999542236328,9534012.0,8.229999542236328
2010-03-24,8.510000228881836,8.15999984741211,8.300000190734863,8.180000305175781,9579368.0,8.180000305175781
2010-03-25,8.1899995803833,7.889999866485596,8.1899995803833,7.929999828338623,5145826.0,7.929999828338623
2010-03-26,8.199999809265137,7.880000114440918,7.880000114440918,8.109999656677246,3844026.0,8.109999656677246
2010-03-29,8.15999984741211,7.980000019073486,8.109999656677246,8.050000190734863,3921979.0,8.050000190734863
2010-03-30,8.100000381469727,7.960000038146973,8.0600004196167,8.039999961853027,3640899.0,8.039999961853027
2010-03-31,8.359999656677246,7.980000019073486,8.029999732971191,8.15999984741211,6657899.0,8.15999984741211
2010-04-01,8.25,8.050000190734863,8.15999984741211,8.1899995803833,5301408.0,8.1899995803833
2010-04-02,8.229999542236328,8.09000015258789,8.199999809265137,8.170000076293945,4879145.0,8.170000076293945
2010-04-06,8.3100004196167,8.0600004196167,8.149999618530273,8.279999732971191,7913243.0,8.279999732971191
2010-04-07,8.329999923706055,8.180000305175781,8.279999732971191,8.229999542236328,4734444.0,8.229999542236328
2010-04-08,8.270000457763672,8.039999961853027,8.25,8.140000343322754,5523579.0,8.140000343322754
2010-04-09,8.220000267028809,8.069999694824219,8.140000343322754,8.130000114440918,6360626.0,8.130000114440918
2010-04-12,8.15999984741211,8.0,8.130000114440918,8.0600004196167,7189275.0,8.0600004196167
2010-04-13,8.119999885559082,7.710000038146973,8.050000190734863,7.96999979019165,6339321.0,7.96999979019165
2010-04-14,8.0600004196167,7.809999942779541,7.960000038146973,8.010000228881836,4992558.0,8.010000228881836
2010-04-15,8.029999732971191,7.800000190734863,8.0,7.860000133514404,5429719.0,7.860000133514404
2010-04-16,7.960000038146973,7.809999942779541,7.860000133514404,7.860000133514404,3491342.0,7.860000133514404
2010-04-19,7.940000057220459,7.5,7.860000133514404,7.590000152587891,7052738.0,7.590000152587891
2010-04-20,7.730000019073486,7.480000019073486,7.630000114440918,7.650000095367432,4007290.0,7.650000095367432
2010-04-21,7.849999904632568,7.53000020980835,7.679999828338623,7.820000171661377,5572880.0,7.820000171661377
2010-04-22,7.820000171661377,7.599999904632568,7.75,7.699999809265137,4114892.0,7.699999809265137
2010-04-23,7.769999980926514,7.5,7.699999809265137,7.519999980926514,4463365.0,7.519999980926514
2010-04-26,7.960000038146973,7.510000228881836,7.519999980926514,7.849999904632568,7970356.0,7.849999904632568
2010-04-27,8.119999885559082,7.679999828338623,7.849999904632568,7.96999979019165,12864615.0,7.96999979019165
2010-04-28,8.029999732971191,7.5,7.96999979019165,7.559999942779541,8386819.0,7.559999942779541
2010-04-29,7.820000171661377,7.420000076293945,7.480000019073486,7.449999809265137,8257960.0,7.449999809265137
2010-04-30,7.449999809265137,7.449999809265137,7.449999809265137,7.449999809265137,0.0,7.449999809265137
2010-05-04,7.079999923706055,7.079999923706055,7.079999923706055,7.079999923706055,1148000.0,7.079999923706055
2010-05-05,6.730000019073486,6.730000019073486,6.730000019073486,6.730000019073486,2174500.0,6.730000019073486
2010-05-06,6.690000057220459,6.389999866485596,6.389999866485596,6.449999809265137,12978993.0,6.449999809265137
2010-05-07,6.449999809265137,6.449999809265137,6.449999809265137,6.449999809265137,0.0,6.449999809265137
2010-05-10,6.570000171661377,6.130000114440918,6.300000190734863,6.130000114440918,7378698.0,6.130000114440918
2010-05-11,6.230000019073486,5.820000171661377,6.179999828338623,5.820000171661377,6464761.0,5.820000171661377
2010-05-12,5.739999771118164,5.53000020980835,5.710000038146973,5.53000020980835,5547249.0,5.53000020980835
2010-05-13,5.409999847412109,5.25,5.309999942779541,5.400000095367432,8478143.0,5.400000095367432
2010-05-14,5.650000095367432,5.25,5.300000190734863,5.599999904632568,6191890.0,5.599999904632568
2010-05-17,5.570000171661377,5.320000171661377,5.570000171661377,5.320000171661377,3741270.0,5.320000171661377
2010-05-18,5.199999809265137,5.050000190734863,5.139999866485596,5.059999942779541,5465404.0,5.059999942779541
2010-05-19,5.090000152587891,4.909999847412109,4.980000019073486,5.019999980926514,3848574.0,5.019999980926514
2010-05-20,5.139999866485596,4.940000057220459,4.96999979019165,5.0,2561891.0,5.0
2010-05-21,5.039999961853027,4.800000190734863,4.800000190734863,5.010000228881836,2901067.0,5.010000228881836
2010-05-24,5.199999809265137,4.989999771118164,4.989999771118164,5.159999847412109,5458540.0,5.159999847412109
2010-05-25,5.190000057220459,5.0,5.130000114440918,5.139999866485596,3077576.0,5.139999866485596
2010-05-26,5.28000020980835,5.079999923706055,5.119999885559082,5.28000020980835,5894101.0,5.28000020980835
2010-05-27,5.340000152587891,5.150000095367432,5.239999771118164,5.289999961853027,4978095.0,5.289999961853027
2010-05-28,5.289999961853027,5.289999961853027,5.289999961853027,5.289999961853027,0.0,5.289999961853027
2010-05-31,5.320000171661377,5.03000020980835,5.210000038146973,5.03000020980835,4765217.0,5.03000020980835
2010-06-01,5.019999980926514,4.78000020980835,4.940000057220459,4.789999961853027,4749276.0,4.789999961853027
2010-06-02,4.940000057220459,4.71999979019165,4.78000020980835,4.929999828338623,3120161.0,4.929999828338623
2010-06-03,4.989999771118164,4.820000171661377,4.940000057220459,4.849999904632568,2771575.0,4.849999904632568
2010-06-04,4.920000076293945,4.789999961853027,4.820000171661377,4.909999847412109,1933029.0,4.909999847412109
2010-06-07,4.860000133514404,4.71999979019165,4.829999923706055,4.800000190734863,1785069.0,4.800000190734863
2010-06-08,4.880000114440918,4.78000020980835,4.78000020980835,4.820000171661377,2092223.0,4.820000171661377
2010-06-09,5.019999980926514,4.849999904632568,4.869999885559082,4.989999771118164,3726282.0,4.989999771118164
2010-06-10,5.070000171661377,4.929999828338623,4.989999771118164,5.0,3652612.0,5.0
2010-06-11,5.110000133514404,4.980000019073486,4.980000019073486,5.070000171661377,3460873.0,5.070000171661377
2010-06-15,5.070000171661377,5.070000171661377,5.070000171661377,5.070000171661377,0.0,5.070000171661377
2010-06-17,5.090000152587891,4.949999809265137,5.079999923706055,4.960000038146973,2379312.0,4.960000038146973
2010-06-18,5.0,4.710000038146973,4.960000038146973,4.730000019073486,3340774.0,4.730000019073486
2010-06-21,4.840000152587891,4.619999885559082,4.75,4.840000152587891,2627498.0,4.840000152587891
2010-06-22,4.940000057220459,4.820000171661377,4.849999904632568,4.880000114440918,1928563.0,4.880000114440918
2010-06-23,4.929999828338623,4.769999980926514,4.860000133514404,4.889999866485596,2318606.0,4.889999866485596
2010-06-24,4.940000057220459,4.840000152587891,4.849999904632568,4.909999847412109,2409082.0,4.909999847412109
2010-06-25,4.900000095367432,4.739999771118164,4.900000095367432,4.800000190734863,1939341.0,4.800000190734863
2010-06-28,4.809999942779541,4.690000057220459,4.75,4.699999809265137,1816483.0,4.699999809265137
2010-06-29,4.710000038146973,4.46999979019165,4.670000076293945,4.46999979019165,2396420.0,4.46999979019165
2010-06-30,4.380000114440918,4.25,4.380000114440918,4.25,3487422.0,4.25
2010-07-01,4.260000228881836,4.110000133514404,4.21999979019165,4.119999885559082,2059618.0,4.119999885559082
2010-07-02,4.170000076293945,3.9100000858306885,4.079999923706055,4.119999885559082,2365288.0,4.119999885559082
2010-07-05,4.199999809265137,3.9600000381469727,4.019999980926514,4.170000076293945,2399709.0,4.170000076293945
2010-07-06,4.260000228881836,4.119999885559082,4.119999885559082,4.239999771118164,2265987.0,4.239999771118164
2010-07-07,4.28000020980835,4.21999979019165,4.260000228881836,4.28000020980835,1897872.0,4.28000020980835
2010-07-08,4.289999961853027,4.210000038146973,4.269999980926514,4.239999771118164,1615871.0,4.239999771118164
2010-07-09,4.369999885559082,4.230000019073486,4.25,4.329999923706055,5041342.0,4.329999923706055
2010-07-12,4.449999809265137,4.329999923706055,4.340000152587891,4.389999866485596,3151584.0,4.389999866485596
2010-07-13,4.380000114440918,4.230000019073486,4.349999904632568,4.28000020980835,2372797.0,4.28000020980835
2010-07-14,4.389999866485596,4.260000228881836,4.260000228881836,4.340000152587891,2344804.0,4.340000152587891
2010-07-15,4.369999885559082,4.230000019073486,4.329999923706055,4.300000190734863,1905973.0,4.300000190734863
2010-07-16,4.389999866485596,4.179999828338623,4.21999979019165,4.340000152587891,1549604.0,4.340000152587891
2010-07-19,4.409999847412109,4.210000038146973,4.289999961853027,4.360000133514404,5159953.0,4.360000133514404
2010-07-20,4.489999771118164,4.329999923706055,4.389999866485596,4.46999979019165,5566104.0,4.46999979019165
2010-07-21,4.53000020980835,4.420000076293945,4.46999979019165,4.480000019073486,6837848.0,4.480000019073486
2010-07-22,4.510000228881836,4.440000057220459,4.449999809265137,4.5,5407946.0,4.5
2010-07-23,4.630000114440918,4.480000019073486,4.5,4.630000114440918,7385116.0,4.630000114440918
2010-07-26,4.860000133514404,4.599999904632568,4.630000114440918,4.860000133514404,6135335.0,4.860000133514404
2010-07-27,5.099999904632568,4.900000095367432,5.039999961853027,5.090000152587891,17667042.0,5.090000152587891
2010-07-28,5.150000095367432,4.949999809265137,5.039999961853027,5.130000114440918,7107381.0,5.130000114440918
2010-07-29,5.389999866485596,5.070000171661377,5.130000114440918,5.389999866485596,9794988.0,5.389999866485596
2010-07-30,5.659999847412109,5.360000133514404,5.480000019073486,5.659999847412109,11797809.0,5.659999847412109
2010-08-02,5.940000057220459,5.619999885559082,5.739999771118164,5.940000057220459,8546491.0,5.940000057220459
2010-08-03,6.099999904632568,5.639999866485596,6.099999904632568,5.639999866485596,16370679.0,5.639999866485596
2010-08-04,5.630000114440918,5.400000095367432,5.489999771118164,5.610000133514404,10215955.0,5.610000133514404
2010-08-05,5.659999847412109,5.420000076293945,5.550000190734863,5.480000019073486,6553634.0,5.480000019073486
2010-08-06,5.75,5.460000038146973,5.460000038146973,5.75,6124322.0,5.75
2010-08-09,6.039999961853027,5.820000171661377,5.900000095367432,5.880000114440918,7430969.0,5.880000114440918
2010-08-10,5.960000038146973,5.590000152587891,5.860000133514404,5.590000152587891,6283527.0,5.590000152587891
2010-08-11,5.659999847412109,5.5,5.599999904632568,5.579999923706055,3970623.0,5.579999923706055
2010-08-12,5.619999885559082,5.440000057220459,5.510000228881836,5.489999771118164,3310968.0,5.489999771118164
2010-08-13,5.579999923706055,5.400000095367432,5.489999771118164,5.570000171661377,3631099.0,5.570000171661377
2010-08-16,5.659999847412109,5.510000228881836,5.570000171661377,5.650000095367432,4220934.0,5.650000095367432
2010-08-17,5.75,5.619999885559082,5.659999847412109,5.710000038146973,4718546.0,5.710000038146973
2010-08-18,5.710000038146973,5.420000076293945,5.710000038146973,5.429999828338623,9105526.0,5.429999828338623
2010-08-19,5.550000190734863,5.380000114440918,5.429999828338623,5.480000019073486,7888218.0,5.480000019073486
2010-08-20,5.460000038146973,5.21999979019165,5.460000038146973,5.269999980926514,7126884.0,5.269999980926514
2010-08-23,5.400000095367432,5.25,5.260000228881836,5.349999904632568,3641357.0,5.349999904632568
2010-08-24,5.449999809265137,5.300000190734863,5.320000171661377,5.389999866485596,3717882.0,5.389999866485596
2010-08-25,5.519999980926514,5.340000152587891,5.400000095367432,5.460000038146973,5778324.0,5.460000038146973
2010-08-26,5.53000020980835,5.420000076293945,5.489999771118164,5.449999809265137,3654691.0,5.449999809265137
2010-08-27,5.539999961853027,5.389999866485596,5.449999809265137,5.449999809265137,3381617.0,5.449999809265137
2010-08-30,5.599999904632568,5.449999809265137,5.449999809265137,5.559999942779541,6285140.0,5.559999942779541
2010-08-31,5.840000152587891,5.550000190734863,5.579999923706055,5.840000152587891,7163038.0,5.840000152587891
2010-09-01,6.03000020980835,5.559999942779541,5.889999866485596,5.679999828338623,10342229.0,5.679999828338623
2010-09-02,5.78000020980835,5.679999828338623,5.739999771118164,5.699999809265137,4465573.0,5.699999809265137
2010-09-03,5.699999809265137,5.559999942779541,5.679999828338623,5.639999866485596,5537065.0,5.639999866485596
2010-09-06,5.730000019073486,5.619999885559082,5.659999847412109,5.650000095367432,4104574.0,5.650000095367432
2010-09-07,5.710000038146973,5.619999885559082,5.650000095367432,5.690000057220459,3112392.0,5.690000057220459
2010-09-08,5.800000190734863,5.639999866485596,5.690000057220459,5.739999771118164,4593948.0,5.739999771118164
2010-09-09,5.909999847412109,5.619999885559082,5.739999771118164,5.650000095367432,5845321.0,5.650000095367432
2010-09-10,5.929999828338623,5.650000095367432,5.650000095367432,5.929999828338623,12379086.0,5.929999828338623
2010-09-13,6.019999980926514,5.840000152587891,5.929999828338623,5.949999809265137,8711712.0,5.949999809265137
2010-09-14,5.989999771118164,5.800000190734863,5.96999979019165,5.889999866485596,6202852.0,5.889999866485596
2010-09-15,5.900000095367432,5.699999809265137,5.889999866485596,5.71999979019165,4484211.0,5.71999979019165
2010-09-16,5.789999961853027,5.429999828338623,5.730000019073486,5.440000057220459,7076762.0,5.440000057220459
2010-09-17,5.53000020980835,5.429999828338623,5.46999979019165,5.480000019073486,3128203.0,5.480000019073486
2010-09-20,5.599999904632568,5.440000057220459,5.480000019073486,5.510000228881836,2660960.0,5.510000228881836
2010-09-21,5.789999961853027,5.510000228881836,5.519999980926514,5.75,5265242.0,5.75
2010-09-27,5.940000057220459,5.71999979019165,5.75,5.820000171661377,4785481.0,5.820000171661377
2010-09-28,5.940000057220459,5.75,5.800000190734863,5.829999923706055,4035855.0,5.829999923706055
2010-09-29,6.119999885559082,5.760000228881836,5.800000190734863,6.03000020980835,9326101.0,6.03000020980835
2010-09-30,6.199999809265137,5.940000057220459,5.989999771118164,6.150000095367432,7227883.0,6.150000095367432
2010-10-08,6.21999979019165,6.059999942779541,6.21999979019165,6.119999885559082,7403596.0,6.119999885559082
2010-10-11,6.349999904632568,6.090000152587891,6.090000152587891,6.130000114440918,7683886.0,6.130000114440918
2010-10-12,6.210000038146973,5.949999809265137,6.119999885559082,6.03000020980835,6750969.0,6.03000020980835
2010-10-13,6.059999942779541,5.949999809265137,5.989999771118164,6.019999980926514,4417031.0,6.019999980926514
2010-10-14,6.039999961853027,5.71999979019165,6.010000228881836,5.730000019073486,7566426.0,5.730000019073486
2010-10-15,6.019999980926514,5.71999979019165,5.71999979019165,6.019999980926514,6114757.0,6.019999980926514
2010-10-18,6.320000171661377,5.929999828338623,6.25,6.190000057220459,12280849.0,6.190000057220459
2010-10-19,6.5,6.139999866485596,6.179999828338623,6.46999979019165,8474993.0,6.46999979019165
2010-10-20,6.639999866485596,6.300000190734863,6.46999979019165,6.460000038146973,14374473.0,6.460000038146973
2010-10-21,6.650000095367432,6.300000190734863,6.420000076293945,6.630000114440918,13884626.0,6.630000114440918
2010-10-22,6.940000057220459,6.360000133514404,6.639999866485596,6.389999866485596,18139865.0,6.389999866485596
2010-10-25,6.679999828338623,6.25,6.25,6.449999809265137,10143337.0,6.449999809265137
2010-10-26,6.480000019073486,6.320000171661377,6.389999866485596,6.369999885559082,5825247.0,6.369999885559082
2010-10-27,6.449999809265137,6.199999809265137,6.349999904632568,6.239999771118164,5952682.0,6.239999771118164
2010-10-28,6.300000190734863,6.139999866485596,6.199999809265137,6.239999771118164,4376435.0,6.239999771118164
2010-10-29,6.300000190734863,6.139999866485596,6.199999809265137,6.239999771118164,3370207.0,6.239999771118164
2010-11-01,6.400000095367432,6.230000019073486,6.25,6.349999904632568,5964819.0,6.349999904632568
2010-11-02,6.380000114440918,6.119999885559082,6.349999904632568,6.199999809265137,8986213.0,6.199999809265137
2010-11-03,6.239999771118164,6.130000114440918,6.170000076293945,6.159999847412109,4161180.0,6.159999847412109
2010-11-04,6.449999809265137,6.159999847412109,6.159999847412109,6.340000152587891,7546535.0,6.340000152587891
2010-11-05,6.460000038146973,6.28000020980835,6.309999942779541,6.440000057220459,7454163.0,6.440000057220459
2010-11-08,6.590000152587891,6.400000095367432,6.449999809265137,6.510000228881836,6438180.0,6.510000228881836
2010-11-09,6.820000171661377,6.46999979019165,6.53000020980835,6.699999809265137,9782959.0,6.699999809265137
2010-11-10,6.730000019073486,6.5,6.71999979019165,6.510000228881836,6552542.0,6.510000228881836
2010-11-11,6.820000171661377,6.480000019073486,6.5,6.53000020980835,8596960.0,6.53000020980835
2010-11-12,6.590000152587891,6.199999809265137,6.53000020980835,6.199999809265137,9373658.0,6.199999809265137
2010-11-15,6.239999771118164,5.949999809265137,6.119999885559082,6.190000057220459,4660225.0,6.190000057220459
2010-11-16,6.239999771118164,5.880000114440918,6.239999771118164,5.880000114440918,6404680.0,5.880000114440918
2010-11-17,5.860000133514404,5.590000152587891,5.800000190734863,5.619999885559082,4374428.0,5.619999885559082
2010-11-18,5.760000228881836,5.610000133514404,5.610000133514404,5.730000019073486,2793010.0,5.730000019073486
2010-11-19,5.829999923706055,5.619999885559082,5.739999771118164,5.78000020980835,3446443.0,5.78000020980835
2010-11-22,5.940000057220459,5.659999847412109,5.769999980926514,5.860000133514404,2919209.0,5.860000133514404
2010-11-23,5.880000114440918,5.579999923706055,5.800000190734863,5.650000095367432,3695025.0,5.650000095367432
2010-11-24,5.889999866485596,5.639999866485596,5.650000095367432,5.820000171661377,2873545.0,5.820000171661377
2010-11-25,5.96999979019165,5.75,5.880000114440918,5.960000038146973,4346547.0,5.960000038146973
2010-11-26,6.130000114440918,5.949999809265137,6.059999942779541,5.989999771118164,4032175.0,5.989999771118164
2010-11-29,6.150000095367432,5.960000038146973,6.050000190734863,6.070000171661377,3773103.0,6.070000171661377
2010-11-30,6.090000152587891,5.769999980926514,6.039999961853027,5.809999942779541,5065436.0,5.809999942779541
2010-12-01,5.900000095367432,5.769999980926514,5.849999904632568,5.860000133514404,2943905.0,5.860000133514404
2010-12-02,6.139999866485596,5.849999904632568,5.920000076293945,6.050000190734863,6552301.0,6.050000190734863
2010-12-03,6.090000152587891,5.900000095367432,6.079999923706055,6.019999980926514,2544900.0,6.019999980926514
2010-12-06,6.110000133514404,5.909999847412109,6.010000228881836,5.980000019073486,1993464.0,5.980000019073486
2010-12-07,6.199999809265137,5.940000057220459,6.059999942779541,6.150000095367432,4034864.0,6.150000095367432
2010-12-08,6.309999942779541,6.099999904632568,6.139999866485596,6.239999771118164,5820473.0,6.239999771118164
2010-12-09,6.300000190734863,6.070000171661377,6.21999979019165,6.099999904632568,2759900.0,6.099999904632568
2010-12-10,6.260000228881836,6.050000190734863,6.099999904632568,6.25,4190926.0,6.25
2010-12-13,6.480000019073486,6.179999828338623,6.340000152587891,6.199999809265137,10555218.0,6.199999809265137
2010-12-14,6.25,6.090000152587891,6.179999828338623,6.239999771118164,6311509.0,6.239999771118164
2010-12-15,6.25,6.150000095367432,6.239999771118164,6.199999809265137,2250646.0,6.199999809265137
2010-12-16,6.309999942779541,6.110000133514404,6.150000095367432,6.230000019073486,2589447.0,6.230000019073486
2010-12-17,6.269999980926514,6.190000057220459,6.210000038146973,6.25,1924214.0,6.25
2010-12-20,6.28000020980835,5.949999809265137,6.21999979019165,6.139999866485596,3072532.0,6.139999866485596
2010-12-21,6.300000190734863,6.119999885559082,6.190000057220459,6.269999980926514,3637906.0,6.269999980926514
2010-12-22,6.309999942779541,6.199999809265137,6.28000020980835,6.21999979019165,1978051.0,6.21999979019165
2010-12-23,6.460000038146973,6.159999847412109,6.25,6.409999847412109,15575465.0,6.409999847412109
2010-12-24,6.550000190734863,6.349999904632568,6.420000076293945,6.429999828338623,16742320.0,6.429999828338623
2010-12-27,6.639999866485596,6.369999885559082,6.409999847412109,6.570000171661377,17630833.0,6.570000171661377
2010-12-28,6.539999961853027,6.239999771118164,6.510000228881836,6.320000171661377,6894188.0,6.320000171661377
2010-12-29,6.389999866485596,6.0,6.349999904632568,6.0,8247604.0,6.0
2010-12-30,6.050000190734863,5.880000114440918,5.900000095367432,5.980000019073486,2988188.0,5.980000019073486
2010-12-31,6.079999923706055,5.949999809265137,5.960000038146973,5.989999771118164,3049731.0,5.989999771118164
2011-01-04,6.039999961853027,5.909999847412109,6.039999961853027,6.0,3731845.0,6.0
2011-01-05,6.150000095367432,5.940000057220459,5.989999771118164,6.070000171661377,3580559.0,6.070000171661377
2011-01-06,6.199999809265137,6.039999961853027,6.110000133514404,6.190000057220459,3750681.0,6.190000057220459
2011-01-07,6.239999771118164,6.099999904632568,6.179999828338623,6.099999904632568,3761077.0,6.099999904632568
2011-01-10,6.130000114440918,5.949999809265137,6.099999904632568,6.0,2999509.0,6.0
2011-01-11,6.0,5.900000095367432,5.980000019073486,5.989999771118164,2291461.0,5.989999771118164
2011-01-12,6.050000190734863,5.949999809265137,5.949999809265137,6.050000190734863,1659817.0,6.050000190734863
2011-01-13,6.150000095367432,6.0,6.03000020980835,6.119999885559082,2073141.0,6.119999885559082
2011-01-14,6.119999885559082,5.929999828338623,6.079999923706055,6.0,1939652.0,6.0
2011-01-17,6.039999961853027,5.699999809265137,5.989999771118164,5.71999979019165,1944180.0,5.71999979019165
2011-01-18,5.869999885559082,5.659999847412109,5.699999809265137,5.789999961853027,1042936.0,5.789999961853027
2011-01-19,5.889999866485596,5.739999771118164,5.789999961853027,5.880000114440918,787180.0,5.880000114440918
2011-01-20,6.0,5.809999942779541,5.840000152587891,5.900000095367432,2051171.0,5.900000095367432
2011-01-21,6.019999980926514,5.820000171661377,5.909999847412109,5.909999847412109,1651883.0,5.909999847412109
2011-01-24,6.050000190734863,5.900000095367432,5.909999847412109,5.909999847412109,1455900.0,5.909999847412109
2011-01-25,5.96999979019165,5.619999885559082,5.909999847412109,5.769999980926514,1833023.0,5.769999980926514
2011-01-26,5.840000152587891,5.699999809265137,5.710000038146973,5.78000020980835,1186941.0,5.78000020980835
2011-01-27,5.829999923706055,5.679999828338623,5.71999979019165,5.789999961853027,1343502.0,5.789999961853027
2011-01-28,6.03000020980835,5.800000190734863,5.949999809265137,6.019999980926514,1871183.0,6.019999980926514
2011-01-31,6.050000190734863,5.949999809265137,5.989999771118164,6.0,1960925.0,6.0
2011-02-01,6.039999961853027,5.929999828338623,5.929999828338623,5.980000019073486,1921543.0,5.980000019073486
2011-02-09,6.050000190734863,5.960000038146973,6.0,5.96999979019165,1533588.0,5.96999979019165
2011-02-10,6.059999942779541,5.929999828338623,5.960000038146973,6.039999961853027,2808528.0,6.039999961853027
2011-02-11,6.090000152587891,6.0,6.050000190734863,6.059999942779541,3003751.0,6.059999942779541
2011-02-14,6.150000095367432,6.019999980926514,6.050000190734863,6.139999866485596,3281251.0,6.139999866485596
2011-02-15,6.159999847412109,5.900000095367432,6.159999847412109,6.050000190734863,3399600.0,6.050000190734863
2011-02-16,6.079999923706055,5.980000019073486,6.019999980926514,6.070000171661377,4063301.0,6.070000171661377
2011-02-17,6.099999904632568,5.989999771118164,6.099999904632568,6.099999904632568,4605545.0,6.099999904632568
2011-02-18,6.389999866485596,6.070000171661377,6.079999923706055,6.360000133514404,8347286.0,6.360000133514404
2011-02-21,6.449999809265137,6.28000020980835,6.329999923706055,6.380000114440918,5808471.0,6.380000114440918
2011-02-22,6.420000076293945,6.079999923706055,6.400000095367432,6.110000133514404,5156691.0,6.110000133514404
2011-02-23,6.260000228881836,6.070000171661377,6.090000152587891,6.159999847412109,2532512.0,6.159999847412109
2011-02-24,6.349999904632568,6.139999866485596,6.159999847412109,6.329999923706055,3643890.0,6.329999923706055
2011-02-25,6.400000095367432,6.260000228881836,6.349999904632568,6.300000190734863,2192608.0,6.300000190734863
2011-02-28,6.360000133514404,6.260000228881836,6.309999942779541,6.329999923706055,2528599.0,6.329999923706055
2011-03-01,6.409999847412109,6.260000228881836,6.329999923706055,6.340000152587891,3896432.0,6.340000152587891
2011-03-02,6.659999847412109,6.309999942779541,6.380000114440918,6.659999847412109,16062996.0,6.659999847412109
2011-03-03,6.71999979019165,6.449999809265137,6.659999847412109,6.559999942779541,8593370.0,6.559999942779541
2011-03-04,6.690000057220459,6.480000019073486,6.510000228881836,6.559999942779541,4981705.0,6.559999942779541
2011-03-07,6.619999885559082,6.5,6.579999923706055,6.590000152587891,4330240.0,6.590000152587891
2011-03-08,6.920000076293945,6.699999809265137,6.78000020980835,6.730000019073486,15081468.0,6.730000019073486
2011-03-09,6.730000019073486,6.5,6.730000019073486,6.579999923706055,10879965.0,6.579999923706055
2011-03-10,6.690000057220459,6.510000228881836,6.510000228881836,6.590000152587891,4720036.0,6.590000152587891
2011-03-11,6.789999961853027,6.559999942779541,6.590000152587891,6.630000114440918,5500341.0,6.630000114440918
2011-03-14,6.960000038146973,6.570000171661377,6.650000095367432,6.960000038146973,13103062.0,6.960000038146973
2011-03-15,7.170000076293945,6.829999923706055,6.989999771118164,7.130000114440918,12224639.0,7.130000114440918
2011-03-16,7.230000019073486,7.010000228881836,7.099999904632568,7.050000190734863,7311788.0,7.050000190734863
2011-03-17,7.050000190734863,6.809999942779541,6.949999809265137,6.909999847412109,5302424.0,6.909999847412109
2011-03-18,7.050000190734863,6.900000095367432,6.900000095367432,6.96999979019165,2816361.0,6.96999979019165
2011-03-21,7.03000020980835,6.860000133514404,6.96999979019165,6.889999866485596,3339969.0,6.889999866485596
2011-03-22,6.940000057220459,6.71999979019165,6.889999866485596,6.789999961853027,3920593.0,6.789999961853027
2011-03-23,7.039999961853027,6.71999979019165,6.800000190734863,6.96999979019165,4358172.0,6.96999979019165
2011-03-24,7.019999980926514,6.860000133514404,6.949999809265137,6.869999885559082,3168243.0,6.869999885559082
2011-03-25,6.920000076293945,6.800000190734863,6.860000133514404,6.840000152587891,3985411.0,6.840000152587891
2011-03-28,7.179999828338623,6.78000020980835,6.829999923706055,7.179999828338623,9095684.0,7.179999828338623
2011-03-29,7.21999979019165,6.980000019073486,7.130000114440918,7.0,6194209.0,7.0
2011-03-30,7.349999904632568,7.019999980926514,7.019999980926514,7.289999961853027,10316711.0,7.289999961853027
2011-03-31,7.440000057220459,6.949999809265137,7.199999809265137,6.989999771118164,8364674.0,6.989999771118164
2011-04-01,7.340000152587891,6.949999809265137,6.949999809265137,7.320000171661377,6472977.0,7.320000171661377
2011-04-06,7.489999771118164,7.150000095367432,7.300000190734863,7.320000171661377,5646251.0,7.320000171661377
2011-04-07,7.480000019073486,7.230000019073486,7.320000171661377,7.429999828338623,4629634.0,7.429999828338623
2011-04-08,7.579999923706055,7.349999904632568,7.409999847412109,7.389999866485596,4455173.0,7.389999866485596
2011-04-11,7.5,7.28000020980835,7.349999904632568,7.309999942779541,5860564.0,7.309999942779541
2011-04-12,7.389999866485596,7.21999979019165,7.309999942779541,7.289999961853027,4516474.0,7.289999961853027
2011-04-13,7.389999866485596,7.199999809265137,7.230000019073486,7.309999942779541,4297195.0,7.309999942779541
2011-04-14,7.679999828338623,7.300000190734863,7.309999942779541,7.5,7255151.0,7.5
2011-04-15,7.639999866485596,7.360000133514404,7.480000019073486,7.550000190734863,5726654.0,7.550000190734863
2011-04-18,7.769999980926514,7.489999771118164,7.5,7.659999847412109,4939137.0,7.659999847412109
2011-04-19,7.639999866485596,7.449999809265137,7.630000114440918,7.5,5307352.0,7.5
2011-04-20,7.590000152587891,7.260000228881836,7.5,7.329999923706055,5494994.0,7.329999923706055
2011-04-21,7.550000190734863,7.25,7.349999904632568,7.409999847412109,4698632.0,7.409999847412109
2011-04-22,7.480000019073486,7.309999942779541,7.400000095367432,7.380000114440918,2826129.0,7.380000114440918
2011-04-25,7.429999828338623,7.010000228881836,7.340000152587891,7.010000228881836,9366798.0,7.010000228881836
2011-04-26,6.949999809265137,6.679999828338623,6.949999809265137,6.869999885559082,3989748.0,6.869999885559082
2011-04-27,7.059999942779541,6.800000190734863,6.800000190734863,6.920000076293945,4289803.0,6.920000076293945
2011-04-28,6.980000019073486,6.570000171661377,6.920000076293945,6.570000171661377,5104000.0,6.570000171661377
2011-04-29,6.599999904632568,6.349999904632568,6.380000114440918,6.599999904632568,3555689.0,6.599999904632568
2011-05-03,6.679999828338623,6.510000228881836,6.590000152587891,6.679999828338623,2342602.0,6.679999828338623
2011-05-04,6.670000076293945,6.349999904632568,6.630000114440918,6.380000114440918,3839682.0,6.380000114440918
2011-05-05,6.460000038146973,6.300000190734863,6.360000133514404,6.420000076293945,1868617.0,6.420000076293945
2011-05-06,6.670000076293945,6.28000020980835,6.349999904632568,6.590000152587891,3308171.0,6.590000152587891
2011-05-09,6.659999847412109,6.539999961853027,6.599999904632568,6.579999923706055,1566407.0,6.579999923706055
2011-05-10,6.659999847412109,6.510000228881836,6.619999885559082,6.619999885559082,2025764.0,6.619999885559082
2011-05-11,6.800000190734863,6.599999904632568,6.610000133514404,6.699999809265137,2713132.0,6.699999809265137
2011-05-12,6.690000057220459,6.510000228881836,6.659999847412109,6.519999980926514,3171647.0,6.519999980926514
2011-05-13,6.679999828338623,6.510000228881836,6.510000228881836,6.659999847412109,2519741.0,6.659999847412109
2011-05-16,6.670000076293945,6.53000020980835,6.599999904632568,6.539999961853027,2642497.0,6.539999961853027
2011-05-17,6.590000152587891,6.210000038146973,6.539999961853027,6.309999942779541,4490089.0,6.309999942779541
2011-05-18,6.369999885559082,6.25,6.320000171661377,6.309999942779541,2355619.0,6.309999942779541
2011-05-19,6.409999847412109,6.289999961853027,6.349999904632568,6.329999923706055,2043284.0,6.329999923706055
2011-05-23,6.329999923706055,6.010000228881836,6.260000228881836,6.010000228881836,4856190.0,6.010000228881836
2011-05-24,5.920000076293945,5.710000038146973,5.860000133514404,5.849999904632568,4142581.0,5.849999904632568
2011-05-25,5.889999866485596,5.739999771118164,5.849999904632568,5.789999961853027,2042855.0,5.789999961853027
2011-05-26,5.880000114440918,5.699999809265137,5.789999961853027,5.739999771118164,2023969.0,5.739999771118164
2011-05-27,5.829999923706055,5.610000133514404,5.78000020980835,5.630000114440918,2468918.0,5.630000114440918
2011-05-30,5.659999847412109,5.400000095367432,5.659999847412109,5.449999809265137,2309530.0,5.449999809265137
2011-05-31,5.559999942779541,5.380000114440918,5.5,5.550000190734863,1826396.0,5.550000190734863
2011-06-01,5.670000076293945,5.519999980926514,5.550000190734863,5.650000095367432,1494807.0,5.650000095367432
2011-06-02,5.579999923706055,5.400000095367432,5.579999923706055,5.570000171661377,3784111.0,5.570000171661377
2011-06-03,5.849999904632568,5.570000171661377,5.570000171661377,5.809999942779541,3090723.0,5.809999942779541
2011-06-07,5.949999809265137,5.71999979019165,5.739999771118164,5.900000095367432,2368697.0,5.900000095367432
2011-06-08,6.090000152587891,5.809999942779541,5.920000076293945,6.0,3467571.0,6.0
2011-06-09,6.019999980926514,5.78000020980835,6.0,5.840000152587891,2542833.0,5.840000152587891
2011-06-10,6.130000114440918,5.78000020980835,5.800000190734863,6.119999885559082,7449075.0,6.119999885559082
2011-06-13,6.170000076293945,5.980000019073486,6.03000020980835,6.099999904632568,2474330.0,6.099999904632568
2011-06-14,6.150000095367432,6.0,6.130000114440918,6.119999885559082,3296683.0,6.119999885559082
2011-06-15,6.269999980926514,6.039999961853027,6.090000152587891,6.070000171661377,2819393.0,6.070000171661377
2011-06-16,6.360000133514404,6.039999961853027,6.099999904632568,6.150000095367432,9776461.0,6.150000095367432
2011-06-17,6.179999828338623,5.96999979019165,6.090000152587891,6.050000190734863,4822983.0,6.050000190734863
2011-06-20,6.0,5.75,5.989999771118164,5.75,2440530.0,5.75
2011-06-21,5.840000152587891,5.699999809265137,5.800000190734863,5.800000190734863,2384014.0,5.800000190734863
2011-06-22,6.059999942779541,5.75,5.809999942779541,5.929999828338623,2349929.0,5.929999828338623
2011-06-23,6.199999809265137,5.849999904632568,5.920000076293945,6.099999904632568,3387449.0,6.099999904632568
2011-06-24,6.25,6.059999942779541,6.079999923706055,6.150000095367432,2588411.0,6.150000095367432
2011-06-27,6.309999942779541,6.110000133514404,6.300000190734863,6.210000038146973,4310849.0,6.210000038146973
2011-06-28,6.320000171661377,6.150000095367432,6.179999828338623,6.28000020980835,3742668.0,6.28000020980835
2011-06-29,6.340000152587891,6.050000190734863,6.300000190734863,6.239999771118164,4362362.0,6.239999771118164
2011-06-30,6.550000190734863,6.21999979019165,6.21999979019165,6.510000228881836,15047888.0,6.510000228881836
2011-07-01,6.840000152587891,6.570000171661377,6.650000095367432,6.829999923706055,18046002.0,6.829999923706055
2011-07-04,7.099999904632568,6.760000228881836,7.099999904632568,6.920000076293945,23519601.0,6.920000076293945
2011-07-05,7.150000095367432,6.690000057220459,6.900000095367432,6.849999904632568,14502860.0,6.849999904632568
2011-07-06,6.960000038146973,6.579999923706055,6.880000114440918,6.679999828338623,15073518.0,6.679999828338623
2011-07-07,6.650000095367432,6.53000020980835,6.650000095367432,6.590000152587891,6773369.0,6.590000152587891
2011-07-08,6.630000114440918,6.53000020980835,6.590000152587891,6.630000114440918,2881227.0,6.630000114440918
2011-07-11,6.679999828338623,6.5,6.590000152587891,6.639999866485596,3258719.0,6.639999866485596
2011-07-12,6.579999923706055,6.480000019073486,6.550000190734863,6.510000228881836,3174650.0,6.510000228881836
2011-07-13,6.579999923706055,6.480000019073486,6.5,6.559999942779541,2824596.0,6.559999942779541
2011-07-14,6.679999828338623,6.550000190734863,6.550000190734863,6.670000076293945,3131172.0,6.670000076293945
2011-07-15,6.670000076293945,6.579999923706055,6.670000076293945,6.599999904632568,2473931.0,6.599999904632568
2011-07-18,6.639999866485596,6.570000171661377,6.610000133514404,6.599999904632568,2419904.0,6.599999904632568
2011-07-19,6.619999885559082,6.5,6.570000171661377,6.5,3398533.0,6.5
2011-07-20,6.570000171661377,6.179999828338623,6.519999980926514,6.420000076293945,2932888.0,6.420000076293945
2011-07-21,6.460000038146973,6.300000190734863,6.400000095367432,6.369999885559082,2055280.0,6.369999885559082
2011-07-22,6.46999979019165,6.309999942779541,6.400000095367432,6.420000076293945,1740875.0,6.420000076293945
2011-07-25,6.480000019073486,6.099999904632568,6.400000095367432,6.099999904632568,3868324.0,6.099999904632568
2011-07-26,6.130000114440918,5.980000019073486,6.050000190734863,6.110000133514404,2255752.0,6.110000133514404
2011-07-27,6.199999809265137,6.050000190734863,6.110000133514404,6.170000076293945,1691296.0,6.170000076293945
2011-07-28,6.21999979019165,6.050000190734863,6.130000114440918,6.190000057220459,1500328.0,6.190000057220459
2011-07-29,6.190000057220459,6.070000171661377,6.170000076293945,6.079999923706055,1490040.0,6.079999923706055
2011-08-01,6.130000114440918,6.010000228881836,6.119999885559082,6.090000152587891,995891.0,6.090000152587891
2011-08-02,6.050000190734863,5.880000114440918,6.050000190734863,5.980000019073486,1880666.0,5.980000019073486
2011-08-04,6.199999809265137,6.059999942779541,6.199999809265137,6.130000114440918,2297202.0,6.130000114440918
2011-08-05,5.96999979019165,5.820000171661377,5.889999866485596,5.860000133514404,2657542.0,5.860000133514404
2011-08-08,5.800000190734863,5.570000171661377,5.800000190734863,5.570000171661377,2788895.0,5.570000171661377
2011-08-09,5.440000057220459,5.289999961853027,5.329999923706055,5.380000114440918,3713128.0,5.380000114440918
2011-08-10,5.559999942779541,5.380000114440918,5.550000190734863,5.389999866485596,3274842.0,5.389999866485596
2011-08-11,5.510000228881836,5.159999847412109,5.25,5.5,3007062.0,5.5
2011-08-12,5.570000171661377,5.480000019073486,5.510000228881836,5.550000190734863,2866379.0,5.550000190734863
2011-08-15,5.659999847412109,5.5,5.550000190734863,5.630000114440918,2253631.0,5.630000114440918
2011-08-16,5.650000095367432,5.5,5.619999885559082,5.53000020980835,1795781.0,5.53000020980835
2011-08-17,5.570000171661377,5.449999809265137,5.519999980926514,5.519999980926514,1689231.0,5.519999980926514
2011-08-18,5.579999923706055,5.429999828338623,5.510000228881836,5.429999828338623,1735400.0,5.429999828338623
2011-08-19,5.329999923706055,5.199999809265137,5.28000020980835,5.320000171661377,2271975.0,5.320000171661377
2011-08-22,5.389999866485596,5.28000020980835,5.309999942779541,5.300000190734863,1021600.0,5.300000190734863
2011-08-23,5.570000171661377,5.340000152587891,5.340000152587891,5.570000171661377,4346642.0,5.570000171661377
2011-08-24,5.710000038146973,5.550000190734863,5.570000171661377,5.619999885559082,4623798.0,5.619999885559082
2011-08-25,5.739999771118164,5.550000190734863,5.599999904632568,5.690000057220459,3384223.0,5.690000057220459
2011-08-26,5.739999771118164,5.639999866485596,5.690000057220459,5.679999828338623,2229774.0,5.679999828338623
2011-08-29,5.840000152587891,5.670000076293945,5.679999828338623,5.800000190734863,3376815.0,5.800000190734863
2011-08-30,6.019999980926514,5.809999942779541,5.820000171661377,5.820000171661377,3968786.0,5.820000171661377
2011-08-31,5.869999885559082,5.630000114440918,5.840000152587891,5.71999979019165,1961616.0,5.71999979019165
2011-09-01,5.929999828338623,5.710000038146973,5.730000019073486,5.869999885559082,2291274.0,5.869999885559082
2011-09-02,5.920000076293945,5.699999809265137,5.920000076293945,5.71999979019165,1481633.0,5.71999979019165
2011-09-05,5.650000095367432,5.53000020980835,5.619999885559082,5.550000190734863,1431988.0,5.550000190734863
2011-09-06,5.630000114440918,5.480000019073486,5.5,5.610000133514404,1056194.0,5.610000133514404
2011-09-07,5.889999866485596,5.630000114440918,5.679999828338623,5.889999866485596,3407242.0,5.889999866485596
2011-09-08,5.940000057220459,5.800000190734863,5.909999847412109,5.809999942779541,2038487.0,5.809999942779541
2011-09-09,6.0,5.78000020980835,5.800000190734863,5.880000114440918,1880963.0,5.880000114440918
2011-09-13,6.070000171661377,5.789999961853027,5.800000190734863,5.869999885559082,2366669.0,5.869999885559082
2011-09-14,6.03000020980835,5.829999923706055,5.900000095367432,6.019999980926514,2335925.0,6.019999980926514
2011-09-15,6.099999904632568,5.929999828338623,6.059999942779541,5.960000038146973,2174830.0,5.960000038146973
2011-09-16,6.099999904632568,5.949999809265137,5.949999809265137,5.980000019073486,1610240.0,5.980000019073486
2011-09-19,6.019999980926514,5.78000020980835,5.949999809265137,5.800000190734863,2442454.0,5.800000190734863
2011-09-20,5.860000133514404,5.739999771118164,5.800000190734863,5.829999923706055,1150931.0,5.829999923706055
2011-09-21,6.010000228881836,5.809999942779541,5.829999923706055,5.96999979019165,2571377.0,5.96999979019165
2011-09-22,6.110000133514404,5.829999923706055,5.949999809265137,5.840000152587891,3852154.0,5.840000152587891
2011-09-23,5.860000133514404,5.670000076293945,5.800000190734863,5.809999942779541,1879228.0,5.809999942779541
2011-09-26,5.820000171661377,5.579999923706055,5.710000038146973,5.599999904632568,1739788.0,5.599999904632568
2011-09-27,5.670000076293945,5.550000190734863,5.659999847412109,5.590000152587891,1448683.0,5.590000152587891
2011-09-28,5.670000076293945,5.329999923706055,5.619999885559082,5.409999847412109,1736783.0,5.409999847412109
2011-09-29,5.380000114440918,5.139999866485596,5.369999885559082,5.159999847412109,2500964.0,5.159999847412109
2011-09-30,5.28000020980835,5.130000114440918,5.159999847412109,5.260000228881836,1231529.0,5.260000228881836
2011-10-10,5.300000190734863,5.179999828338623,5.300000190734863,5.239999771118164,1220626.0,5.239999771118164
2011-10-11,5.380000114440918,5.110000133514404,5.349999904632568,5.159999847412109,1478339.0,5.159999847412109
2011-10-12,5.340000152587891,5.119999885559082,5.170000076293945,5.329999923706055,1874409.0,5.329999923706055
2011-10-13,5.360000133514404,5.300000190734863,5.329999923706055,5.340000152587891,1410022.0,5.340000152587891
2011-10-14,5.349999904632568,5.28000020980835,5.28000020980835,5.340000152587891,1146252.0,5.340000152587891
2011-10-17,5.429999828338623,5.28000020980835,5.380000114440918,5.329999923706055,1448577.0,5.329999923706055
2011-10-18,5.289999961853027,5.099999904632568,5.28000020980835,5.139999866485596,1627650.0,5.139999866485596
2011-10-19,5.199999809265137,5.119999885559082,5.139999866485596,5.179999828338623,1483765.0,5.179999828338623
2011-10-20,5.179999828338623,4.920000076293945,5.130000114440918,4.989999771118164,2011659.0,4.989999771118164
2011-10-21,5.0,4.889999866485596,4.960000038146973,4.960000038146973,948108.0,4.960000038146973
2011-10-24,5.059999942779541,4.889999866485596,4.96999979019165,5.03000020980835,894424.0,5.03000020980835
2011-10-25,5.199999809265137,5.03000020980835,5.039999961853027,5.159999847412109,1545425.0,5.159999847412109
2011-10-26,5.230000019073486,5.099999904632568,5.159999847412109,5.110000133514404,1779604.0,5.110000133514404
2011-10-27,5.190000057220459,5.099999904632568,5.150000095367432,5.150000095367432,1006282.0,5.150000095367432
2011-10-28,5.269999980926514,5.170000076293945,5.170000076293945,5.230000019073486,1834067.0,5.230000019073486
2011-10-31,5.28000020980835,5.190000057220459,5.230000019073486,5.210000038146973,1457225.0,5.210000038146973
2011-11-01,5.25,5.170000076293945,5.210000038146973,5.210000038146973,1234099.0,5.210000038146973
2011-11-02,5.269999980926514,5.130000114440918,5.139999866485596,5.260000228881836,2070632.0,5.260000228881836
2011-11-03,5.360000133514404,5.239999771118164,5.269999980926514,5.260000228881836,2920223.0,5.260000228881836
2011-11-04,5.329999923706055,5.230000019073486,5.28000020980835,5.309999942779541,2451616.0,5.309999942779541
2011-11-07,5.349999904632568,5.239999771118164,5.269999980926514,5.309999942779541,1596958.0,5.309999942779541
2011-11-08,5.420000076293945,5.300000190734863,5.309999942779541,5.349999904632568,2816445.0,5.349999904632568
2011-11-09,5.389999866485596,5.260000228881836,5.380000114440918,5.349999904632568,1832216.0,5.349999904632568
2011-11-10,5.300000190734863,5.21999979019165,5.300000190734863,5.21999979019165,1379902.0,5.21999979019165
2011-11-11,5.269999980926514,5.199999809265137,5.25,5.239999771118164,1223688.0,5.239999771118164
2011-11-14,5.340000152587891,5.25,5.260000228881836,5.329999923706055,2094909.0,5.329999923706055
2011-11-15,5.409999847412109,5.289999961853027,5.329999923706055,5.409999847412109,2361609.0,5.409999847412109
2011-11-16,5.409999847412109,5.199999809265137,5.400000095367432,5.230000019073486,1701510.0,5.230000019073486
2011-11-17,5.360000133514404,5.210000038146973,5.230000019073486,5.300000190734863,1131862.0,5.300000190734863
2011-11-18,5.289999961853027,5.130000114440918,5.289999961853027,5.159999847412109,1463160.0,5.159999847412109
2011-11-21,5.159999847412109,4.940000057220459,5.130000114440918,4.989999771118164,2195083.0,4.989999771118164
2011-11-22,5.0,4.880000114440918,4.949999809265137,4.989999771118164,1549480.0,4.989999771118164
2011-11-23,5.050000190734863,4.909999847412109,4.989999771118164,4.929999828338623,811000.0,4.929999828338623
2011-11-24,4.929999828338623,4.760000228881836,4.929999828338623,4.860000133514404,1736246.0,4.860000133514404
2011-11-25,4.889999866485596,4.800000190734863,4.809999942779541,4.829999923706055,1296530.0,4.829999923706055
2011-11-28,4.880000114440918,4.820000171661377,4.840000152587891,4.829999923706055,1573388.0,4.829999923706055
2011-11-29,4.900000095367432,4.809999942779541,4.849999904632568,4.880000114440918,1482756.0,4.880000114440918
2011-11-30,4.900000095367432,4.639999866485596,4.900000095367432,4.639999866485596,1839478.0,4.639999866485596
2011-12-01,4.78000020980835,4.630000114440918,4.71999979019165,4.639999866485596,2335119.0,4.639999866485596
2011-12-02,4.659999847412109,4.409999847412109,4.659999847412109,4.420000076293945,2717896.0,4.420000076293945
2011-12-05,4.380000114440918,4.210000038146973,4.329999923706055,4.239999771118164,2601923.0,4.239999771118164
2011-12-06,4.25,4.139999866485596,4.210000038146973,4.199999809265137,1304398.0,4.199999809265137
2011-12-07,4.269999980926514,4.179999828338623,4.199999809265137,4.210000038146973,1047395.0,4.210000038146973
2011-12-08,4.239999771118164,4.0,4.239999771118164,4.099999904632568,2055125.0,4.099999904632568
2011-12-09,4.079999923706055,4.0,4.050000190734863,4.010000228881836,1331285.0,4.010000228881836
2011-12-12,4.019999980926514,3.940000057220459,3.940000057220459,3.9600000381469727,979988.0,3.9600000381469727
2011-12-13,3.990000009536743,3.759999990463257,3.990000009536743,3.759999990463257,1394701.0,3.759999990463257
2011-12-14,3.700000047683716,3.569999933242798,3.700000047683716,3.569999933242798,2323399.0,3.569999933242798
2011-12-15,3.5199999809265137,3.390000104904175,3.490000009536743,3.390000104904175,3125531.0,3.390000104904175
2011-12-16,3.430000066757202,3.2200000286102295,3.259999990463257,3.4000000953674316,3211286.0,3.4000000953674316
2011-12-19,3.440000057220459,3.319999933242798,3.4000000953674316,3.4200000762939453,2196739.0,3.4200000762939453
2011-12-20,3.5899999141693115,3.390000104904175,3.390000104904175,3.5,2637163.0,3.5
2011-12-21,3.5899999141693115,3.3399999141693115,3.5199999809265137,3.3499999046325684,1925401.0,3.3499999046325684
2011-12-22,3.4100000858306885,3.180000066757202,3.2699999809265137,3.380000114440918,1994804.0,3.380000114440918
2011-12-23,3.549999952316284,3.3499999046325684,3.380000114440918,3.4800000190734863,1561580.0,3.4800000190734863
2011-12-26,3.6500000953674316,3.450000047683716,3.450000047683716,3.549999952316284,1839146.0,3.549999952316284
2011-12-27,3.700000047683716,3.5199999809265137,3.559999942779541,3.549999952316284,3233093.0,3.549999952316284
2011-12-28,3.5999999046325684,3.440000057220459,3.4600000381469727,3.569999933242798,1640245.0,3.569999933242798
2011-12-29,3.640000104904175,3.5199999809265137,3.559999942779541,3.569999933242798,1491981.0,3.569999933242798
2011-12-30,3.640000104904175,3.5799999237060547,3.630000114440918,3.619999885559082,1078955.0,3.619999885559082
2012-01-04,3.700000047683716,3.509999990463257,3.690000057220459,3.559999942779541,1066919.0,3.559999942779541
2012-01-05,3.5,3.380000114440918,3.5,3.380000114440918,2194350.0,3.380000114440918
2012-01-06,3.549999952316284,3.2100000381469727,3.3299999237060547,3.4200000762939453,1752319.0,3.4200000762939453
2012-01-09,3.549999952316284,3.3299999237060547,3.4000000953674316,3.5399999618530273,1903817.0,3.5399999618530273
2012-01-10,3.7200000286102295,3.5399999618530273,3.5399999618530273,3.7200000286102295,3026376.0,3.7200000286102295
2012-01-11,3.75,3.6600000858306885,3.690000057220459,3.700000047683716,1804152.0,3.700000047683716
2012-01-12,3.75,3.6700000762939453,3.6700000762939453,3.7200000286102295,846410.0,3.7200000286102295
2012-01-13,3.7300000190734863,3.5299999713897705,3.7200000286102295,3.5299999713897705,1444858.0,3.5299999713897705
2012-01-16,3.6600000858306885,3.380000114440918,3.380000114440918,3.4600000381469727,1375896.0,3.4600000381469727
2012-01-17,3.630000114440918,3.440000057220459,3.4600000381469727,3.619999885559082,1667564.0,3.619999885559082
2012-01-18,3.75,3.609999895095825,3.619999885559082,3.640000104904175,1481435.0,3.640000104904175
2012-01-19,3.700000047683716,3.549999952316284,3.609999895095825,3.6600000858306885,907217.0,3.6600000858306885
2012-01-20,3.8299999237060547,3.6600000858306885,3.6600000858306885,3.7300000190734863,1605115.0,3.7300000190734863
2012-01-30,3.9200000762939453,3.700000047683716,3.75,3.880000114440918,3722133.0,3.880000114440918
2012-01-31,3.990000009536743,3.8499999046325684,3.890000104904175,3.940000057220459,2788931.0,3.940000057220459
2012-02-01,3.9600000381469727,3.799999952316284,3.930000066757202,3.8399999141693115,2590724.0,3.8399999141693115
2012-02-02,3.880000114440918,3.759999990463257,3.8499999046325684,3.8399999141693115,1717082.0,3.8399999141693115
2012-02-03,3.9800000190734863,3.8299999237060547,3.8399999141693115,3.940000057220459,2102527.0,3.940000057220459
2012-02-06,4.079999923706055,3.930000066757202,3.9700000286102295,4.010000228881836,2355727.0,4.010000228881836
2012-02-07,4.039999961853027,3.809999942779541,4.010000228881836,3.8299999237060547,3998120.0,3.8299999237060547
2012-02-08,3.940000057220459,3.819999933242798,3.819999933242798,3.9100000858306885,1739915.0,3.9100000858306885
2012-02-09,4.0,3.880000114440918,3.9100000858306885,3.940000057220459,2356861.0,3.940000057220459
2012-02-10,3.990000009536743,3.9100000858306885,3.930000066757202,3.950000047683716,2215612.0,3.950000047683716
2012-02-13,4.03000020980835,3.869999885559082,3.9000000953674316,3.9800000190734863,1787911.0,3.9800000190734863
2012-02-14,4.130000114440918,3.930000066757202,3.9700000286102295,4.119999885559082,3532991.0,4.119999885559082
2012-02-15,4.190000057220459,4.050000190734863,4.130000114440918,4.159999847412109,3991620.0,4.159999847412109
2012-02-16,4.179999828338623,4.059999942779541,4.159999847412109,4.099999904632568,2444078.0,4.099999904632568
2012-02-17,4.159999847412109,4.010000228881836,4.110000133514404,4.059999942779541,1476970.0,4.059999942779541
2012-02-20,4.130000114440918,4.039999961853027,4.130000114440918,4.039999961853027,1674046.0,4.039999961853027
2012-02-21,4.159999847412109,4.039999961853027,4.039999961853027,4.119999885559082,2217683.0,4.119999885559082
2012-02-22,4.329999923706055,4.110000133514404,4.119999885559082,4.289999961853027,3868234.0,4.289999961853027
2012-02-23,4.320000171661377,4.159999847412109,4.300000190734863,4.230000019073486,2556043.0,4.230000019073486
2012-02-24,4.260000228881836,4.179999828338623,4.199999809265137,4.25,2555399.0,4.25
2012-02-27,4.300000190734863,4.190000057220459,4.230000019073486,4.210000038146973,3464384.0,4.210000038146973
2012-02-28,4.239999771118164,4.070000171661377,4.179999828338623,4.130000114440918,2856813.0,4.130000114440918
2012-02-29,4.119999885559082,4.039999961853027,4.119999885559082,4.050000190734863,1674187.0,4.050000190734863
2012-03-01,4.119999885559082,4.03000020980835,4.050000190734863,4.090000152587891,1168235.0,4.090000152587891
2012-03-02,4.170000076293945,4.059999942779541,4.059999942779541,4.159999847412109,1733628.0,4.159999847412109
2012-03-05,4.199999809265137,4.139999866485596,4.139999866485596,4.179999828338623,1795318.0,4.179999828338623
2012-03-06,4.179999828338623,4.099999904632568,4.159999847412109,4.119999885559082,1647984.0,4.119999885559082
2012-03-07,4.139999866485596,4.059999942779541,4.079999923706055,4.070000171661377,1819938.0,4.070000171661377
2012-03-08,4.159999847412109,4.090000152587891,4.099999904632568,4.099999904632568,1563595.0,4.099999904632568
2012-03-09,4.130000114440918,4.070000171661377,4.119999885559082,4.099999904632568,3314425.0,4.099999904632568
2012-03-12,4.159999847412109,4.070000171661377,4.139999866485596,4.139999866485596,2965020.0,4.139999866485596
2012-03-13,4.179999828338623,4.130000114440918,4.139999866485596,4.170000076293945,2762486.0,4.170000076293945
2012-03-14,4.199999809265137,3.9600000381469727,4.170000076293945,3.9600000381469727,3802751.0,3.9600000381469727
2012-03-15,3.950000047683716,3.759999990463257,3.890000104904175,3.799999952316284,3568880.0,3.799999952316284
2012-03-16,3.880000114440918,3.700000047683716,3.8499999046325684,3.8499999046325684,2211339.0,3.8499999046325684
2012-03-19,3.9100000858306885,3.7699999809265137,3.8499999046325684,3.890000104904175,1776195.0,3.890000104904175
2012-03-20,3.9100000858306885,3.799999952316284,3.880000114440918,3.809999942779541,2235409.0,3.809999942779541
2012-03-21,3.859999895095825,3.7100000381469727,3.8299999237060547,3.7899999618530273,2587811.0,3.7899999618530273
2012-03-22,3.819999933242798,3.7200000286102295,3.7200000286102295,3.7699999809265137,1691053.0,3.7699999809265137
2012-03-23,3.9600000381469727,3.740000009536743,3.75,3.9000000953674316,7618381.0,3.9000000953674316
2012-03-26,3.9100000858306885,3.75,3.869999885559082,3.8299999237060547,3804772.0,3.8299999237060547
2012-03-27,3.8499999046325684,3.7899999618530273,3.819999933242798,3.799999952316284,2054950.0,3.799999952316284
2012-03-28,3.799999952316284,3.609999895095825,3.799999952316284,3.609999895095825,3307308.0,3.609999895095825
2012-03-29,3.5999999046325684,3.5,3.5799999237060547,3.5199999809265137,2218531.0,3.5199999809265137
2012-03-30,3.5799999237060547,3.4800000190734863,3.4800000190734863,3.549999952316284,1552732.0,3.549999952316284
2012-04-05,3.7100000381469727,3.5,3.549999952316284,3.640000104904175,1398533.0,3.640000104904175
2012-04-06,3.759999990463257,3.640000104904175,3.6500000953674316,3.690000057220459,1890579.0,3.690000057220459
2012-04-09,3.799999952316284,3.6700000762939453,3.6700000762939453,3.7100000381469727,1350600.0,3.7100000381469727
2012-04-10,3.880000114440918,3.6500000953674316,3.7100000381469727,3.859999895095825,3030072.0,3.859999895095825
2012-04-11,3.890000104904175,3.75,3.7899999618530273,3.8499999046325684,2216200.0,3.8499999046325684
2012-04-12,4.039999961853027,3.8499999046325684,3.8499999046325684,4.039999961853027,4097062.0,4.039999961853027
2012-04-13,4.059999942779541,3.9600000381469727,4.059999942779541,4.0,2581819.0,4.0
2012-04-16,4.099999904632568,3.950000047683716,3.9600000381469727,4.019999980926514,2527449.0,4.019999980926514
2012-04-17,4.070000171661377,3.890000104904175,4.019999980926514,3.9100000858306885,1827351.0,3.9100000858306885
2012-04-18,4.050000190734863,3.9100000858306885,3.9100000858306885,4.019999980926514,1918159.0,4.019999980926514
2012-04-19,4.070000171661377,3.950000047683716,4.019999980926514,4.050000190734863,2170710.0,4.050000190734863
2012-04-20,4.090000152587891,3.990000009536743,4.050000190734863,4.079999923706055,1828302.0,4.079999923706055
2012-04-23,4.079999923706055,4.079999923706055,4.079999923706055,4.079999923706055,0.0,4.079999923706055
2012-04-24,3.9600000381469727,3.880000114440918,3.930000066757202,3.880000114440918,3130650.0,3.880000114440918
2012-04-25,3.880000114440918,3.690000057220459,3.8399999141693115,3.819999933242798,5496577.0,3.819999933242798
2012-04-26,3.8499999046325684,3.75,3.819999933242798,3.799999952316284,3559496.0,3.799999952316284
2012-04-27,3.8299999237060547,3.690000057220459,3.7899999618530273,3.809999942779541,2899129.0,3.809999942779541
2012-05-02,3.680000066757202,3.619999885559082,3.619999885559082,3.619999885559082,5498797.0,3.619999885559082
2012-05-03,3.6500000953674316,3.4800000190734863,3.549999952316284,3.630000114440918,3967056.0,3.630000114440918
2012-05-04,3.7899999618530273,3.5799999237060547,3.609999895095825,3.759999990463257,3687195.0,3.759999990463257
2012-05-07,3.799999952316284,3.7200000286102295,3.7200000286102295,3.759999990463257,1898896.0,3.759999990463257
2012-05-08,3.9000000953674316,3.7300000190734863,3.7699999809265137,3.8399999141693115,2363536.0,3.8399999141693115
2012-05-09,3.9000000953674316,3.7799999713897705,3.819999933242798,3.8499999046325684,2411100.0,3.8499999046325684
2012-05-10,3.950000047683716,3.8499999046325684,3.8499999046325684,3.9100000858306885,2067553.0,3.9100000858306885
2012-05-11,4.110000133514404,3.859999895095825,3.940000057220459,3.9800000190734863,5143753.0,3.9800000190734863
2012-05-14,4.170000076293945,3.9800000190734863,3.9800000190734863,4.070000171661377,4449852.0,4.070000171661377
2012-05-15,4.159999847412109,3.9600000381469727,4.010000228881836,4.050000190734863,3912283.0,4.050000190734863
2012-05-16,4.070000171661377,3.930000066757202,4.019999980926514,3.950000047683716,2449010.0,3.950000047683716
2012-05-17,4.019999980926514,3.9000000953674316,3.9200000762939453,4.010000228881836,1793177.0,4.010000228881836
2012-05-18,4.210000038146973,3.990000009536743,3.990000009536743,4.210000038146973,7908750.0,4.210000038146973
2012-05-21,4.28000020980835,4.110000133514404,4.179999828338623,4.150000095367432,3747641.0,4.150000095367432
2012-05-22,4.260000228881836,4.110000133514404,4.119999885559082,4.230000019073486,2691849.0,4.230000019073486
2012-05-23,4.239999771118164,4.119999885559082,4.199999809265137,4.190000057220459,2166792.0,4.190000057220459
2012-05-24,4.300000190734863,4.139999866485596,4.190000057220459,4.239999771118164,2991718.0,4.239999771118164
2012-05-25,4.239999771118164,4.239999771118164,4.239999771118164,4.239999771118164,0.0,4.239999771118164
2012-05-28,4.230000019073486,4.110000133514404,4.110000133514404,4.170000076293945,2420320.0,4.170000076293945
2012-05-29,4.380000114440918,4.170000076293945,4.170000076293945,4.380000114440918,3253111.0,4.380000114440918
2012-05-30,4.599999904632568,4.409999847412109,4.440000057220459,4.599999904632568,2511726.0,4.599999904632568
2012-05-31,4.829999923706055,4.550000190734863,4.710000038146973,4.590000152587891,13756731.0,4.590000152587891
2012-06-01,4.590000152587891,4.590000152587891,4.590000152587891,4.590000152587891,0.0,4.590000152587891
2012-06-04,4.590000152587891,4.590000152587891,4.590000152587891,4.590000152587891,0.0,4.590000152587891
2012-06-05,4.590000152587891,4.590000152587891,4.590000152587891,4.590000152587891,0.0,4.590000152587891
2012-06-06,4.590000152587891,4.590000152587891,4.590000152587891,4.590000152587891,0.0,4.590000152587891
2012-06-07,4.590000152587891,4.590000152587891,4.590000152587891,4.590000152587891,0.0,4.590000152587891
2012-06-08,4.590000152587891,4.590000152587891,4.590000152587891,4.590000152587891,0.0,4.590000152587891
2012-06-11,4.590000152587891,4.590000152587891,4.590000152587891,4.590000152587891,0.0,4.590000152587891
2012-06-12,4.590000152587891,4.590000152587891,4.590000152587891,4.590000152587891,0.0,4.590000152587891
2012-06-13,4.590000152587891,4.590000152587891,4.590000152587891,4.590000152587891,0.0,4.590000152587891
2012-06-14,4.590000152587891,4.590000152587891,4.590000152587891,4.590000152587891,0.0,4.590000152587891
2012-06-15,4.590000152587891,4.590000152587891,4.590000152587891,4.590000152587891,0.0,4.590000152587891
2012-06-18,4.590000152587891,4.590000152587891,4.590000152587891,4.590000152587891,0.0,4.590000152587891
2012-06-19,4.590000152587891,4.590000152587891,4.590000152587891,4.590000152587891,0.0,4.590000152587891
2012-06-20,4.820000171661377,4.420000076293945,4.820000171661377,4.539999961853027,7159206.0,4.539999961853027
2012-06-21,4.769999980926514,4.380000114440918,4.429999828338623,4.769999980926514,6047174.0,4.769999980926514
2012-06-25,5.010000228881836,4.809999942779541,4.920000076293945,5.010000228881836,2941027.0,5.010000228881836
2012-06-26,5.21999979019165,4.760000228881836,5.050000190734863,4.769999980926514,8925286.0,4.769999980926514
2012-06-27,4.909999847412109,4.579999923706055,4.739999771118164,4.679999828338623,3853241.0,4.679999828338623
2012-06-28,4.71999979019165,4.5,4.650000095367432,4.550000190734863,2039373.0,4.550000190734863
2012-06-29,4.78000020980835,4.5,4.5,4.599999904632568,1724920.0,4.599999904632568
2012-07-02,4.639999866485596,4.460000038146973,4.599999904632568,4.550000190734863,2174173.0,4.550000190734863
2012-07-03,4.599999904632568,4.449999809265137,4.550000190734863,4.570000171661377,1906130.0,4.570000171661377
2012-07-04,4.610000133514404,4.480000019073486,4.610000133514404,4.519999980926514,1040380.0,4.519999980926514
2012-07-05,4.53000020980835,4.340000152587891,4.53000020980835,4.349999904632568,1323200.0,4.349999904632568
2012-07-06,4.570000171661377,4.300000190734863,4.329999923706055,4.570000171661377,1909061.0,4.570000171661377
2012-07-09,4.659999847412109,4.369999885559082,4.550000190734863,4.429999828338623,2023508.0,4.429999828338623
2012-07-10,4.650000095367432,4.360000133514404,4.360000133514404,4.510000228881836,1938800.0,4.510000228881836
2012-07-11,4.739999771118164,4.5,4.670000076293945,4.550000190734863,2046458.0,4.550000190734863
2012-07-12,4.630000114440918,4.460000038146973,4.53000020980835,4.590000152587891,1365712.0,4.590000152587891
2012-07-13,4.800000190734863,4.53000020980835,4.590000152587891,4.739999771118164,1707529.0,4.739999771118164
2012-07-16,4.71999979019165,4.5,4.71999979019165,4.590000152587891,2670802.0,4.590000152587891
2012-07-17,4.670000076293945,4.550000190734863,4.570000171661377,4.650000095367432,1028809.0,4.650000095367432
2012-07-18,4.880000114440918,4.610000133514404,4.659999847412109,4.840000152587891,3255295.0,4.840000152587891
2012-07-19,4.920000076293945,4.75,4.829999923706055,4.840000152587891,1888471.0,4.840000152587891
2012-07-20,4.909999847412109,4.710000038146973,4.829999923706055,4.760000228881836,1449692.0,4.760000228881836
2012-07-23,4.75,4.550000190734863,4.699999809265137,4.650000095367432,883962.0,4.650000095367432
2012-07-24,4.829999923706055,4.590000152587891,4.639999866485596,4.670000076293945,1377549.0,4.670000076293945
2012-07-25,4.699999809265137,4.610000133514404,4.679999828338623,4.670000076293945,1009497.0,4.670000076293945
2012-07-26,4.690000057220459,4.449999809265137,4.659999847412109,4.579999923706055,866300.0,4.579999923706055
2012-07-27,4.590000152587891,4.429999828338623,4.539999961853027,4.489999771118164,1229392.0,4.489999771118164
2012-07-30,4.269999980926514,4.269999980926514,4.269999980926514,4.269999980926514,138300.0,4.269999980926514
2012-07-31,4.059999942779541,4.059999942779541,4.059999942779541,4.059999942779541,92100.0,4.059999942779541
2012-08-01,3.9800000190734863,3.859999895095825,3.859999895095825,3.859999895095825,5420900.0,3.859999895095825
2012-08-02,3.950000047683716,3.690000057220459,3.950000047683716,3.740000009536743,2718404.0,3.740000009536743
2012-08-03,3.819999933242798,3.680000066757202,3.740000009536743,3.799999952316284,1470670.0,3.799999952316284
2012-08-06,3.930000066757202,3.740000009536743,3.7899999618530273,3.9000000953674316,1537482.0,3.9000000953674316
2012-08-07,3.9600000381469727,3.859999895095825,3.9000000953674316,3.9600000381469727,1915505.0,3.9600000381469727
2012-08-08,4.019999980926514,3.8499999046325684,3.9600000381469727,3.9100000858306885,2253115.0,3.9100000858306885
2012-08-09,4.03000020980835,3.9000000953674316,3.940000057220459,4.0,1391071.0,4.0
2012-08-10,4.059999942779541,3.9600000381469727,4.0,3.9800000190734863,1156253.0,3.9800000190734863
2012-08-13,3.9800000190734863,3.930000066757202,3.9800000190734863,3.930000066757202,806832.0,3.930000066757202
2012-08-14,3.990000009536743,3.869999885559082,3.9200000762939453,3.940000057220459,904284.0,3.940000057220459
2012-08-15,3.930000066757202,3.859999895095825,3.930000066757202,3.869999885559082,636265.0,3.869999885559082
2012-08-16,4.059999942779541,3.809999942779541,3.8499999046325684,4.019999980926514,2129403.0,4.019999980926514
2012-08-17,4.019999980926514,3.9600000381469727,3.9800000190734863,3.990000009536743,791962.0,3.990000009536743
2012-08-20,4.119999885559082,3.9600000381469727,3.9600000381469727,4.059999942779541,1385950.0,4.059999942779541
2012-08-21,4.150000095367432,4.070000171661377,4.070000171661377,4.099999904632568,1193419.0,4.099999904632568
2012-08-22,4.309999942779541,4.130000114440918,4.130000114440918,4.239999771118164,2249207.0,4.239999771118164
2012-08-23,4.449999809265137,4.309999942779541,4.360000133514404,4.449999809265137,5000850.0,4.449999809265137
2012-08-24,4.429999828338623,4.230000019073486,4.400000095367432,4.230000019073486,1959600.0,4.230000019073486
2012-08-27,4.389999866485596,4.03000020980835,4.139999866485596,4.25,3593510.0,4.25
2012-08-28,4.460000038146973,4.230000019073486,4.230000019073486,4.460000038146973,4539500.0,4.460000038146973
2012-08-29,4.679999828338623,4.400000095367432,4.429999828338623,4.550000190734863,7576940.0,4.550000190734863
2012-08-30,4.320000171661377,4.320000171661377,4.320000171661377,4.320000171661377,554000.0,4.320000171661377
2012-08-31,4.309999942779541,4.099999904632568,4.099999904632568,4.21999979019165,5516116.0,4.21999979019165
2012-09-03,4.199999809265137,4.130000114440918,4.159999847412109,4.179999828338623,1864229.0,4.179999828338623
2012-09-04,4.230000019073486,4.139999866485596,4.199999809265137,4.179999828338623,1644016.0,4.179999828338623
2012-09-05,4.179999828338623,4.0,4.170000076293945,4.039999961853027,3101289.0,4.039999961853027
2012-09-06,4.099999904632568,4.019999980926514,4.039999961853027,4.079999923706055,1730285.0,4.079999923706055
2012-09-07,4.230000019073486,4.079999923706055,4.090000152587891,4.21999979019165,3093275.0,4.21999979019165
2012-09-10,4.320000171661377,4.199999809265137,4.239999771118164,4.28000020980835,2054055.0,4.28000020980835
2012-09-11,4.320000171661377,4.239999771118164,4.28000020980835,4.300000190734863,1817244.0,4.300000190734863
2012-09-12,4.420000076293945,4.230000019073486,4.309999942779541,4.309999942779541,1714498.0,4.309999942779541
2012-09-13,4.369999885559082,4.150000095367432,4.320000171661377,4.190000057220459,1650408.0,4.190000057220459
2012-09-14,4.289999961853027,4.190000057220459,4.190000057220459,4.260000228881836,1267183.0,4.260000228881836
2012-09-17,4.300000190734863,4.159999847412109,4.230000019073486,4.159999847412109,893141.0,4.159999847412109
2012-09-18,4.190000057220459,4.070000171661377,4.139999866485596,4.170000076293945,954240.0,4.170000076293945
2012-09-19,4.360000133514404,4.179999828338623,4.179999828338623,4.340000152587891,1214524.0,4.340000152587891
2012-09-20,4.420000076293945,4.159999847412109,4.320000171661377,4.190000057220459,2001895.0,4.190000057220459
2012-09-21,4.289999961853027,4.139999866485596,4.150000095367432,4.210000038146973,1345727.0,4.210000038146973
2012-09-24,4.190000057220459,4.019999980926514,4.159999847412109,4.110000133514404,1773904.0,4.110000133514404
2012-09-25,4.119999885559082,4.03000020980835,4.110000133514404,4.03000020980835,1010414.0,4.03000020980835
2012-09-26,4.070000171661377,3.9000000953674316,4.03000020980835,3.9100000858306885,1395912.0,3.9100000858306885
2012-09-27,4.050000190734863,3.880000114440918,3.880000114440918,4.03000020980835,1432651.0,4.03000020980835
2012-09-28,4.110000133514404,3.930000066757202,3.9800000190734863,4.110000133514404,1190979.0,4.110000133514404
2012-10-08,4.150000095367432,4.070000171661377,4.090000152587891,4.139999866485596,1264270.0,4.139999866485596
2012-10-09,4.199999809265137,4.119999885559082,4.130000114440918,4.179999828338623,1463117.0,4.179999828338623
2012-10-10,4.260000228881836,4.110000133514404,4.179999828338623,4.199999809265137,1804652.0,4.199999809265137
2012-10-11,4.349999904632568,4.159999847412109,4.179999828338623,4.170000076293945,2974606.0,4.170000076293945
2012-10-12,4.25,4.119999885559082,4.139999866485596,4.21999979019165,1737048.0,4.21999979019165
2012-10-15,4.380000114440918,4.190000057220459,4.21999979019165,4.329999923706055,3722345.0,4.329999923706055
2012-10-16,4.340000152587891,4.25,4.320000171661377,4.269999980926514,1985874.0,4.269999980926514
2012-10-17,4.380000114440918,4.260000228881836,4.269999980926514,4.28000020980835,1718839.0,4.28000020980835
2012-10-18,4.360000133514404,4.269999980926514,4.28000020980835,4.340000152587891,2196916.0,4.340000152587891
2012-10-19,4.440000057220459,4.300000190734863,4.300000190734863,4.429999828338623,3291303.0,4.429999828338623
2012-10-22,4.650000095367432,4.389999866485596,4.420000076293945,4.559999942779541,3577956.0,4.559999942779541
2012-10-23,4.559999942779541,4.429999828338623,4.550000190734863,4.460000038146973,2695026.0,4.460000038146973
2012-10-24,4.599999904632568,4.429999828338623,4.460000038146973,4.53000020980835,2166139.0,4.53000020980835
2012-10-25,4.699999809265137,4.380000114440918,4.559999942779541,4.409999847412109,4001260.0,4.409999847412109
2012-10-26,4.429999828338623,4.25,4.400000095367432,4.309999942779541,2039084.0,4.309999942779541
2012-10-29,4.53000020980835,4.28000020980835,4.300000190734863,4.53000020980835,3359564.0,4.53000020980835
2012-10-30,4.449999809265137,4.320000171661377,4.400000095367432,4.349999904632568,2649149.0,4.349999904632568
2012-10-31,4.400000095367432,4.300000190734863,4.300000190734863,4.360000133514404,900099.0,4.360000133514404
2012-11-01,4.449999809265137,4.360000133514404,4.360000133514404,4.429999828338623,1174995.0,4.429999828338623
2012-11-02,4.570000171661377,4.420000076293945,4.449999809265137,4.449999809265137,1837813.0,4.449999809265137
2012-11-05,4.5,4.389999866485596,4.5,4.429999828338623,1277501.0,4.429999828338623
2012-11-06,4.480000019073486,4.380000114440918,4.429999828338623,4.429999828338623,1551318.0,4.429999828338623
2012-11-07,4.440000057220459,4.369999885559082,4.380000114440918,4.380000114440918,985669.0,4.380000114440918
2012-11-08,4.360000133514404,4.199999809265137,4.349999904632568,4.199999809265137,1633400.0,4.199999809265137
2012-11-09,4.340000152587891,4.159999847412109,4.159999847412109,4.25,1517901.0,4.25
2012-11-12,4.320000171661377,4.25,4.269999980926514,4.289999961853027,1184624.0,4.289999961853027
2012-11-13,4.309999942779541,4.179999828338623,4.289999961853027,4.210000038146973,1094078.0,4.210000038146973
2012-11-14,4.230000019073486,4.059999942779541,4.210000038146973,4.110000133514404,1538559.0,4.110000133514404
2012-11-15,4.119999885559082,3.9700000286102295,4.119999885559082,4.010000228881836,1163037.0,4.010000228881836
2012-11-16,4.039999961853027,3.9800000190734863,4.010000228881836,4.010000228881836,693400.0,4.010000228881836
2012-11-19,4.070000171661377,3.950000047683716,4.0,4.059999942779541,769701.0,4.059999942779541
2012-11-20,4.099999904632568,4.039999961853027,4.059999942779541,4.079999923706055,796542.0,4.079999923706055
2012-11-21,4.119999885559082,3.9800000190734863,4.059999942779541,4.099999904632568,964190.0,4.099999904632568
2012-11-22,4.130000114440918,4.0,4.099999904632568,4.079999923706055,1202671.0,4.079999923706055
2012-11-23,4.130000114440918,4.039999961853027,4.079999923706055,4.119999885559082,1087105.0,4.119999885559082
2012-11-26,4.150000095367432,4.039999961853027,4.090000152587891,4.070000171661377,1066613.0,4.070000171661377
2012-11-27,4.050000190734863,3.869999885559082,4.0,3.869999885559082,1588810.0,3.869999885559082
2012-11-28,3.8499999046325684,3.690000057220459,3.8499999046325684,3.7200000286102295,945705.0,3.7200000286102295
2012-11-29,3.8499999046325684,3.740000009536743,3.809999942779541,3.7799999713897705,1105033.0,3.7799999713897705
2012-11-30,3.8399999141693115,3.7799999713897705,3.7799999713897705,3.8299999237060547,506119.0,3.8299999237060547
2012-12-03,3.799999952316284,3.6600000858306885,3.7799999713897705,3.690000057220459,646773.0,3.690000057220459
2012-12-04,3.799999952316284,3.6600000858306885,3.7699999809265137,3.7899999618530273,657034.0,3.7899999618530273
2012-12-05,3.940000057220459,3.75,3.75,3.9100000858306885,819213.0,3.9100000858306885
2012-12-06,3.940000057220459,3.859999895095825,3.9100000858306885,3.890000104904175,658100.0,3.890000104904175
2012-12-07,3.9800000190734863,3.8499999046325684,3.8499999046325684,3.9800000190734863,778757.0,3.9800000190734863
2012-12-10,4.070000171661377,3.950000047683716,3.9800000190734863,4.0,1282002.0,4.0
2012-12-11,4.03000020980835,3.9600000381469727,3.9800000190734863,3.9800000190734863,1098139.0,3.9800000190734863
2012-12-12,3.9800000190734863,3.9100000858306885,3.9700000286102295,3.9700000286102295,667200.0,3.9700000286102295
2012-12-13,3.9800000190734863,3.9100000858306885,3.9700000286102295,3.940000057220459,758020.0,3.940000057220459
2012-12-14,4.070000171661377,3.9200000762939453,3.930000066757202,4.059999942779541,1565383.0,4.059999942779541
2012-12-17,4.099999904632568,3.990000009536743,4.059999942779541,4.039999961853027,1679831.0,4.039999961853027
2012-12-18,4.050000190734863,3.9600000381469727,4.019999980926514,3.9600000381469727,2046181.0,3.9600000381469727
2012-12-19,3.990000009536743,3.940000057220459,3.9600000381469727,3.9700000286102295,947542.0,3.9700000286102295
2012-12-20,3.950000047683716,3.859999895095825,3.950000047683716,3.9000000953674316,1153586.0,3.9000000953674316
2012-12-21,3.9600000381469727,3.9000000953674316,3.940000057220459,3.950000047683716,889807.0,3.950000047683716
2012-12-24,4.019999980926514,3.9000000953674316,3.930000066757202,3.9600000381469727,913154.0,3.9600000381469727
2012-12-25,4.019999980926514,3.9200000762939453,3.9800000190734863,4.0,2178871.0,4.0
2012-12-26,4.019999980926514,3.950000047683716,4.0,4.019999980926514,2531761.0,4.019999980926514
2012-12-27,4.150000095367432,4.0,4.010000228881836,4.079999923706055,3638992.0,4.079999923706055
2012-12-28,4.159999847412109,4.03000020980835,4.099999904632568,4.110000133514404,3028079.0,4.110000133514404
2012-12-31,4.150000095367432,4.050000190734863,4.099999904632568,4.059999942779541,2128068.0,4.059999942779541
2013-01-04,4.079999923706055,3.880000114440918,4.059999942779541,3.9100000858306885,2333256.0,3.9100000858306885
2013-01-07,3.9800000190734863,3.890000104904175,3.9200000762939453,3.950000047683716,1140728.0,3.950000047683716
2013-01-08,4.130000114440918,3.9100000858306885,3.9700000286102295,4.090000152587891,2215199.0,4.090000152587891
2013-01-09,4.170000076293945,4.090000152587891,4.090000152587891,4.099999904632568,2001512.0,4.099999904632568
2013-01-10,4.179999828338623,4.079999923706055,4.079999923706055,4.110000133514404,1622459.0,4.110000133514404
2013-01-11,4.150000095367432,4.079999923706055,4.099999904632568,4.090000152587891,1809975.0,4.090000152587891
2013-01-14,4.199999809265137,4.070000171661377,4.079999923706055,4.190000057220459,1939483.0,4.190000057220459
2013-01-15,4.28000020980835,4.150000095367432,4.179999828338623,4.260000228881836,2016151.0,4.260000228881836
2013-01-16,4.369999885559082,4.239999771118164,4.260000228881836,4.289999961853027,2723537.0,4.289999961853027
2013-01-17,4.369999885559082,4.25,4.289999961853027,4.320000171661377,2452310.0,4.320000171661377
2013-01-18,4.349999904632568,4.269999980926514,4.320000171661377,4.340000152587891,2175423.0,4.340000152587891
2013-01-21,4.449999809265137,4.329999923706055,4.369999885559082,4.380000114440918,2870804.0,4.380000114440918
2013-01-22,4.460000038146973,4.340000152587891,4.389999866485596,4.389999866485596,2882772.0,4.389999866485596
2013-01-23,4.400000095367432,4.239999771118164,4.389999866485596,4.309999942779541,3820169.0,4.309999942779541
2013-01-24,4.349999904632568,4.159999847412109,4.300000190734863,4.210000038146973,3728635.0,4.210000038146973
2013-01-25,4.420000076293945,4.210000038146973,4.210000038146973,4.360000133514404,4795869.0,4.360000133514404
2013-01-28,4.519999980926514,4.360000133514404,4.369999885559082,4.420000076293945,3388572.0,4.420000076293945
2013-01-29,4.489999771118164,4.369999885559082,4.420000076293945,4.46999979019165,3507755.0,4.46999979019165
2013-01-30,4.650000095367432,4.420000076293945,4.489999771118164,4.630000114440918,4680396.0,4.630000114440918
2013-01-31,4.670000076293945,4.510000228881836,4.599999904632568,4.559999942779541,2675941.0,4.559999942779541
2013-02-01,4.639999866485596,4.510000228881836,4.550000190734863,4.590000152587891,2555669.0,4.590000152587891
2013-02-04,4.619999885559082,4.429999828338623,4.590000152587891,4.489999771118164,2835380.0,4.489999771118164
2013-02-05,4.619999885559082,4.449999809265137,4.449999809265137,4.579999923706055,2974264.0,4.579999923706055
2013-02-06,4.650000095367432,4.570000171661377,4.599999904632568,4.599999904632568,1568107.0,4.599999904632568
2013-02-07,4.639999866485596,4.550000190734863,4.619999885559082,4.630000114440918,2180354.0,4.630000114440918
2013-02-08,4.659999847412109,4.53000020980835,4.659999847412109,4.570000171661377,2564481.0,4.570000171661377
2013-02-18,4.590000152587891,4.480000019073486,4.590000152587891,4.539999961853027,1971241.0,4.539999961853027
2013-02-19,4.550000190734863,4.449999809265137,4.519999980926514,4.480000019073486,2524110.0,4.480000019073486
2013-02-20,4.489999771118164,4.440000057220459,4.480000019073486,4.489999771118164,2140449.0,4.489999771118164
2013-02-21,4.460000038146973,4.269999980926514,4.460000038146973,4.309999942779541,3004778.0,4.309999942779541
2013-02-22,4.360000133514404,4.289999961853027,4.289999961853027,4.340000152587891,1197806.0,4.340000152587891
2013-02-25,4.409999847412109,4.349999904632568,4.349999904632568,4.380000114440918,1043433.0,4.380000114440918
2013-02-26,4.400000095367432,4.28000020980835,4.340000152587891,4.28000020980835,1055472.0,4.28000020980835
2013-02-27,4.360000133514404,4.260000228881836,4.289999961853027,4.320000171661377,1230940.0,4.320000171661377
2013-02-28,4.400000095367432,4.320000171661377,4.320000171661377,4.369999885559082,1691710.0,4.369999885559082
2013-03-01,4.46999979019165,4.369999885559082,4.380000114440918,4.440000057220459,2328992.0,4.440000057220459
2013-03-04,4.519999980926514,4.300000190734863,4.460000038146973,4.329999923706055,3581604.0,4.329999923706055
2013-03-05,4.550000190734863,4.400000095367432,4.400000095367432,4.550000190734863,6627684.0,4.550000190734863
2013-03-06,4.699999809265137,4.53000020980835,4.599999904632568,4.630000114440918,4584125.0,4.630000114440918
2013-03-07,4.860000133514404,4.630000114440918,4.639999866485596,4.78000020980835,5561537.0,4.78000020980835
2013-03-08,4.829999923706055,4.670000076293945,4.800000190734863,4.739999771118164,2954406.0,4.739999771118164
2013-03-11,4.960000038146973,4.739999771118164,4.75,4.820000171661377,2403545.0,4.820000171661377
2013-03-12,4.849999904632568,4.579999923706055,4.820000171661377,4.630000114440918,3528670.0,4.630000114440918
2013-03-13,4.78000020980835,4.599999904632568,4.679999828338623,4.760000228881836,2315329.0,4.760000228881836
2013-03-14,4.829999923706055,4.659999847412109,4.730000019073486,4.71999979019165,2597484.0,4.71999979019165
2013-03-15,4.760000228881836,4.639999866485596,4.690000057220459,4.679999828338623,2504260.0,4.679999828338623
2013-03-18,4.690000057220459,4.53000020980835,4.659999847412109,4.590000152587891,1950990.0,4.590000152587891
2013-03-19,4.820000171661377,4.599999904632568,4.599999904632568,4.739999771118164,2824823.0,4.739999771118164
2013-03-20,4.920000076293945,4.710000038146973,4.71999979019165,4.840000152587891,2740286.0,4.840000152587891
2013-03-21,4.900000095367432,4.78000020980835,4.809999942779541,4.849999904632568,2556783.0,4.849999904632568
2013-03-22,5.050000190734863,4.800000190734863,4.800000190734863,4.949999809265137,3808671.0,4.949999809265137
2013-03-25,5.099999904632568,4.929999828338623,4.980000019073486,4.989999771118164,3142505.0,4.989999771118164
2013-03-26,5.050000190734863,4.949999809265137,5.0,5.050000190734863,2714503.0,5.050000190734863
2013-03-27,5.079999923706055,4.949999809265137,5.039999961853027,4.989999771118164,1658238.0,4.989999771118164
2013-03-28,5.039999961853027,4.880000114440918,4.900000095367432,4.949999809265137,2471049.0,4.949999809265137
2013-03-29,5.050000190734863,4.949999809265137,4.949999809265137,4.96999979019165,1589231.0,4.96999979019165
2013-04-01,5.070000171661377,4.960000038146973,4.960000038146973,5.010000228881836,2109968.0,5.010000228881836
2013-04-02,5.019999980926514,4.789999961853027,5.010000228881836,4.809999942779541,3097332.0,4.809999942779541
2013-04-03,4.840000152587891,4.71999979019165,4.800000190734863,4.75,1880722.0,4.75
2013-04-08,4.760000228881836,4.539999961853027,4.650000095367432,4.75,1853283.0,4.75
2013-04-09,4.849999904632568,4.739999771118164,4.75,4.809999942779541,1741268.0,4.809999942779541
2013-04-10,4.889999866485596,4.75,4.800000190734863,4.840000152587891,1904899.0,4.840000152587891
2013-04-11,4.860000133514404,4.730000019073486,4.829999923706055,4.769999980926514,1645675.0,4.769999980926514
2013-04-12,4.849999904632568,4.739999771118164,4.739999771118164,4.75,1074601.0,4.75
2013-04-15,4.800000190734863,4.599999904632568,4.800000190734863,4.650000095367432,1770069.0,4.650000095367432
2013-04-16,4.670000076293945,4.519999980926514,4.610000133514404,4.650000095367432,1264300.0,4.650000095367432
2013-04-17,4.710000038146973,4.619999885559082,4.630000114440918,4.699999809265137,800921.0,4.699999809265137
2013-04-18,4.889999866485596,4.690000057220459,4.71999979019165,4.840000152587891,2476274.0,4.840000152587891
2013-04-19,4.980000019073486,4.840000152587891,4.840000152587891,4.940000057220459,2039439.0,4.940000057220459
2013-04-22,5.050000190734863,4.880000114440918,4.909999847412109,5.019999980926514,2233027.0,5.019999980926514
2013-04-23,5.050000190734863,4.869999885559082,5.019999980926514,4.889999866485596,2143504.0,4.889999866485596
2013-04-24,5.130000114440918,4.880000114440918,4.900000095367432,5.130000114440918,5384931.0,5.130000114440918
2013-04-25,5.190000057220459,5.03000020980835,5.130000114440918,5.050000190734863,3054353.0,5.050000190734863
2013-04-26,5.110000133514404,4.940000057220459,5.059999942779541,5.050000190734863,3861822.0,5.050000190734863
2013-05-02,4.869999885559082,4.800000190734863,4.869999885559082,4.800000190734863,4552747.0,4.800000190734863
2013-05-03,4.829999923706055,4.710000038146973,4.760000228881836,4.760000228881836,2535663.0,4.760000228881836
2013-05-06,4.840000152587891,4.760000228881836,4.769999980926514,4.820000171661377,2259931.0,4.820000171661377
2013-05-07,4.820000171661377,4.650000095367432,4.800000190734863,4.710000038146973,2680538.0,4.710000038146973
2013-05-08,4.800000190734863,4.690000057220459,4.739999771118164,4.760000228881836,1925615.0,4.760000228881836
2013-05-09,4.760000228881836,4.610000133514404,4.730000019073486,4.659999847412109,1940756.0,4.659999847412109
2013-05-10,4.730000019073486,4.639999866485596,4.639999866485596,4.71999979019165,1513447.0,4.71999979019165
2013-05-13,4.739999771118164,4.679999828338623,4.710000038146973,4.699999809265137,1752270.0,4.699999809265137
2013-05-14,4.760000228881836,4.690000057220459,4.699999809265137,4.739999771118164,1102523.0,4.739999771118164
2013-05-15,4.769999980926514,4.679999828338623,4.75,4.760000228881836,1246178.0,4.760000228881836
2013-05-16,4.78000020980835,4.710000038146973,4.75,4.739999771118164,1168794.0,4.739999771118164
2013-05-17,4.78000020980835,4.730000019073486,4.739999771118164,4.769999980926514,1665396.0,4.769999980926514
2013-05-20,4.820000171661377,4.71999979019165,4.78000020980835,4.800000190734863,2508005.0,4.800000190734863
2013-05-21,4.820000171661377,4.760000228881836,4.789999961853027,4.809999942779541,1841861.0,4.809999942779541
2013-05-22,4.840000152587891,4.78000020980835,4.78000020980835,4.829999923706055,1717488.0,4.829999923706055
2013-05-23,4.860000133514404,4.769999980926514,4.860000133514404,4.789999961853027,2132300.0,4.789999961853027
2013-05-24,4.809999942779541,4.75,4.809999942779541,4.78000020980835,1607998.0,4.78000020980835
2013-05-27,4.800000190734863,4.71999979019165,4.78000020980835,4.800000190734863,2175421.0,4.800000190734863
2013-05-28,4.960000038146973,4.760000228881836,4.760000228881836,4.860000133514404,2829673.0,4.860000133514404
2013-05-29,4.989999771118164,4.829999923706055,4.829999923706055,4.96999979019165,3861366.0,4.96999979019165
2013-05-30,4.96999979019165,4.869999885559082,4.949999809265137,4.889999866485596,2770605.0,4.889999866485596
2013-05-31,5.0,4.889999866485596,4.940000057220459,4.920000076293945,3354132.0,4.920000076293945
2013-06-03,4.949999809265137,4.880000114440918,4.909999847412109,4.889999866485596,1589368.0,4.889999866485596
2013-06-04,4.900000095367432,4.670000076293945,4.889999866485596,4.710000038146973,3204450.0,4.710000038146973
2013-06-05,4.739999771118164,4.670000076293945,4.710000038146973,4.71999979019165,1631050.0,4.71999979019165
2013-06-06,4.739999771118164,4.550000190734863,4.699999809265137,4.579999923706055,1675398.0,4.579999923706055
2013-06-07,4.630000114440918,4.510000228881836,4.579999923706055,4.599999904632568,1660868.0,4.599999904632568
2013-06-13,4.579999923706055,4.369999885559082,4.559999942779541,4.369999885559082,2224876.0,4.369999885559082
2013-06-14,4.5,4.369999885559082,4.369999885559082,4.449999809265137,1543385.0,4.449999809265137
2013-06-17,4.440000057220459,4.25,4.440000057220459,4.400000095367432,1523624.0,4.400000095367432
2013-06-18,4.429999828338623,4.329999923706055,4.409999847412109,4.369999885559082,1333214.0,4.369999885559082
2013-06-19,4.389999866485596,4.269999980926514,4.369999885559082,4.340000152587891,749210.0,4.340000152587891
2013-06-20,4.349999904632568,4.260000228881836,4.300000190734863,4.28000020980835,687069.0,4.28000020980835
2013-06-21,4.289999961853027,4.070000171661377,4.230000019073486,4.25,1484326.0,4.25
2013-06-24,4.25,4.039999961853027,4.25,4.039999961853027,1671500.0,4.039999961853027
2013-06-25,4.039999961853027,3.8399999141693115,4.039999961853027,3.9100000858306885,2043102.0,3.9100000858306885
2013-06-26,3.9700000286102295,3.8399999141693115,3.950000047683716,3.9000000953674316,1507709.0,3.9000000953674316
2013-06-27,3.950000047683716,3.7100000381469727,3.9200000762939453,3.740000009536743,1814105.0,3.740000009536743
2013-06-28,3.799999952316284,3.5799999237060547,3.75,3.7100000381469727,1879162.0,3.7100000381469727
2013-07-01,3.819999933242798,3.640000104904175,3.740000009536743,3.809999942779541,1453856.0,3.809999942779541
2013-07-02,3.869999885559082,3.7699999809265137,3.7699999809265137,3.869999885559082,1153578.0,3.869999885559082
2013-07-03,3.8399999141693115,3.75,3.8299999237060547,3.819999933242798,967488.0,3.819999933242798
2013-07-04,3.9000000953674316,3.7799999713897705,3.7799999713897705,3.8399999141693115,895637.0,3.8399999141693115
2013-07-05,3.9000000953674316,3.819999933242798,3.8299999237060547,3.8299999237060547,752010.0,3.8299999237060547
2013-07-08,3.8299999237060547,3.640000104904175,3.8299999237060547,3.6500000953674316,1322066.0,3.6500000953674316
2013-07-09,3.7200000286102295,3.630000114440918,3.630000114440918,3.700000047683716,770510.0,3.700000047683716
2013-07-10,3.799999952316284,3.690000057220459,3.690000057220459,3.7799999713897705,871084.0,3.7799999713897705
2013-07-11,3.9600000381469727,3.7899999618530273,3.8299999237060547,3.9000000953674316,1578495.0,3.9000000953674316
2013-07-12,4.03000020980835,3.859999895095825,3.9200000762939453,3.9000000953674316,1475100.0,3.9000000953674316
2013-07-15,3.9600000381469727,3.8499999046325684,3.9000000953674316,3.950000047683716,1166072.0,3.950000047683716
2013-07-16,3.9700000286102295,3.880000114440918,3.950000047683716,3.9600000381469727,1637706.0,3.9600000381469727
2013-07-17,3.9700000286102295,3.880000114440918,3.940000057220459,3.9000000953674316,1450868.0,3.9000000953674316
2013-07-18,3.940000057220459,3.859999895095825,3.9000000953674316,3.9000000953674316,806301.0,3.9000000953674316
2013-07-19,3.9100000858306885,3.799999952316284,3.890000104904175,3.819999933242798,1231700.0,3.819999933242798
2013-07-22,3.8499999046325684,3.7300000190734863,3.799999952316284,3.819999933242798,924901.0,3.819999933242798
2013-07-23,3.940000057220459,3.8299999237060547,3.869999885559082,3.930000066757202,1198749.0,3.930000066757202
2013-07-24,3.940000057220459,3.859999895095825,3.890000104904175,3.940000057220459,893656.0,3.940000057220459
2013-07-25,3.940000057220459,3.8499999046325684,3.930000066757202,3.9000000953674316,713298.0,3.9000000953674316
2013-07-26,3.9100000858306885,3.8499999046325684,3.859999895095825,3.9000000953674316,491084.0,3.9000000953674316
2013-07-29,3.9800000190734863,3.859999895095825,3.890000104904175,3.9000000953674316,1078848.0,3.9000000953674316
2013-07-30,3.940000057220459,3.809999942779541,3.9200000762939453,3.930000066757202,868818.0,3.930000066757202
2013-07-31,3.9800000190734863,3.9000000953674316,3.9800000190734863,3.950000047683716,1140476.0,3.950000047683716
2013-08-01,4.099999904632568,3.930000066757202,3.930000066757202,4.039999961853027,1400846.0,4.039999961853027
2013-08-02,4.070000171661377,3.9700000286102295,4.010000228881836,4.039999961853027,1618601.0,4.039999961853027
2013-08-05,4.059999942779541,3.9800000190734863,4.03000020980835,4.050000190734863,688862.0,4.050000190734863
2013-08-06,4.070000171661377,3.9800000190734863,4.039999961853027,4.050000190734863,826610.0,4.050000190734863
2013-08-07,4.130000114440918,4.050000190734863,4.079999923706055,4.070000171661377,1848439.0,4.070000171661377
2013-08-08,4.119999885559082,4.059999942779541,4.090000152587891,4.119999885559082,855545.0,4.119999885559082
2013-08-09,4.159999847412109,4.050000190734863,4.139999866485596,4.099999904632568,1013699.0,4.099999904632568
2013-08-12,4.190000057220459,4.070000171661377,4.099999904632568,4.190000057220459,1406237.0,4.190000057220459
2013-08-13,4.239999771118164,4.150000095367432,4.199999809265137,4.199999809265137,1099363.0,4.199999809265137
2013-08-14,4.260000228881836,4.170000076293945,4.170000076293945,4.179999828338623,823699.0,4.179999828338623
2013-08-15,4.230000019073486,4.139999866485596,4.179999828338623,4.159999847412109,1086202.0,4.159999847412109
2013-08-16,4.369999885559082,4.159999847412109,4.170000076293945,4.239999771118164,3068206.0,4.239999771118164
2013-08-19,4.449999809265137,4.150000095367432,4.190000057220459,4.449999809265137,3072478.0,4.449999809265137
2013-08-20,4.670000076293945,4.460000038146973,4.480000019073486,4.53000020980835,6199623.0,4.53000020980835
2013-08-21,4.5,4.300000190734863,4.429999828338623,4.409999847412109,4377544.0,4.409999847412109
2013-08-22,4.630000114440918,4.360000133514404,4.409999847412109,4.630000114440918,3201622.0,4.630000114440918
2013-08-23,4.769999980926514,4.480000019073486,4.630000114440918,4.650000095367432,3332310.0,4.650000095367432
2013-08-26,4.690000057220459,4.579999923706055,4.599999904632568,4.650000095367432,1735555.0,4.650000095367432
2013-08-27,4.650000095367432,4.510000228881836,4.619999885559082,4.550000190734863,2430177.0,4.550000190734863
2013-08-28,4.75,4.510000228881836,4.559999942779541,4.610000133514404,2557422.0,4.610000133514404
2013-08-29,4.619999885559082,4.46999979019165,4.550000190734863,4.489999771118164,1770503.0,4.489999771118164
2013-08-30,4.550000190734863,4.329999923706055,4.5,4.46999979019165,2359681.0,4.46999979019165
2013-09-02,4.480000019073486,4.360000133514404,4.46999979019165,4.480000019073486,1064801.0,4.480000019073486
2013-09-03,4.610000133514404,4.449999809265137,4.5,4.590000152587891,1298706.0,4.590000152587891
2013-09-04,4.71999979019165,4.590000152587891,4.599999904632568,4.650000095367432,1210991.0,4.650000095367432
2013-09-05,4.670000076293945,4.519999980926514,4.619999885559082,4.539999961853027,1100770.0,4.539999961853027
2013-09-06,4.619999885559082,4.550000190734863,4.610000133514404,4.570000171661377,1149544.0,4.570000171661377
2013-09-09,4.690000057220459,4.510000228881836,4.510000228881836,4.619999885559082,2257954.0,4.619999885559082
2013-09-10,4.670000076293945,4.570000171661377,4.579999923706055,4.610000133514404,1655949.0,4.610000133514404
2013-09-11,4.619999885559082,4.53000020980835,4.619999885559082,4.590000152587891,1944292.0,4.590000152587891
2013-09-12,4.710000038146973,4.539999961853027,4.590000152587891,4.670000076293945,1947957.0,4.670000076293945
2013-09-13,4.739999771118164,4.650000095367432,4.659999847412109,4.710000038146973,1285035.0,4.710000038146973
2013-09-16,4.949999809265137,4.71999979019165,4.739999771118164,4.949999809265137,3975573.0,4.949999809265137
2013-09-17,4.96999979019165,4.809999942779541,4.96999979019165,4.840000152587891,2707503.0,4.840000152587891
2013-09-18,4.909999847412109,4.789999961853027,4.829999923706055,4.880000114440918,1717912.0,4.880000114440918
2013-09-23,4.960000038146973,4.840000152587891,4.840000152587891,4.889999866485596,1648824.0,4.889999866485596
2013-09-24,4.909999847412109,4.820000171661377,4.860000133514404,4.829999923706055,1718698.0,4.829999923706055
2013-09-25,4.929999828338623,4.809999942779541,4.809999942779541,4.820000171661377,1552120.0,4.820000171661377
2013-09-26,4.829999923706055,4.679999828338623,4.809999942779541,4.679999828338623,2218086.0,4.679999828338623
2013-09-27,4.690000057220459,4.610000133514404,4.650000095367432,4.639999866485596,1076502.0,4.639999866485596
2013-09-30,4.769999980926514,4.630000114440918,4.630000114440918,4.760000228881836,753379.0,4.760000228881836
2013-10-08,4.800000190734863,4.659999847412109,4.739999771118164,4.760000228881836,1169164.0,4.760000228881836
2013-10-09,4.760000228881836,4.679999828338623,4.699999809265137,4.71999979019165,1527923.0,4.71999979019165
2013-10-10,4.75,4.670000076293945,4.71999979019165,4.699999809265137,1197450.0,4.699999809265137
2013-10-11,4.869999885559082,4.710000038146973,4.710000038146973,4.849999904632568,1972700.0,4.849999904632568
2013-10-14,4.980000019073486,4.809999942779541,4.809999942779541,4.900000095367432,1796916.0,4.900000095367432
2013-10-15,4.900000095367432,4.849999904632568,4.880000114440918,4.889999866485596,726397.0,4.889999866485596
2013-10-16,5.130000114440918,4.869999885559082,4.929999828338623,5.019999980926514,5078159.0,5.019999980926514
2013-10-17,5.090000152587891,4.96999979019165,5.059999942779541,5.039999961853027,2088629.0,5.039999961853027
2013-10-18,5.039999961853027,4.889999866485596,5.039999961853027,4.909999847412109,1730318.0,4.909999847412109
2013-10-21,4.96999979019165,4.869999885559082,4.909999847412109,4.940000057220459,1795673.0,4.940000057220459
2013-10-22,5.019999980926514,4.900000095367432,4.920000076293945,4.960000038146973,1915213.0,4.960000038146973
2013-10-23,4.980000019073486,4.739999771118164,4.980000019073486,4.820000171661377,1568581.0,4.820000171661377
2013-10-24,4.889999866485596,4.800000190734863,4.820000171661377,4.840000152587891,867990.0,4.840000152587891
2013-10-25,4.869999885559082,4.75,4.840000152587891,4.769999980926514,1142355.0,4.769999980926514
2013-10-28,4.829999923706055,4.739999771118164,4.78000020980835,4.760000228881836,679889.0,4.760000228881836
2013-10-29,4.800000190734863,4.519999980926514,4.760000228881836,4.599999904632568,2129539.0,4.599999904632568
2013-10-30,4.739999771118164,4.579999923706055,4.599999904632568,4.71999979019165,1605178.0,4.71999979019165
2013-10-31,4.769999980926514,4.639999866485596,4.769999980926514,4.699999809265137,1272485.0,4.699999809265137
2013-11-01,4.840000152587891,4.650000095367432,4.650000095367432,4.829999923706055,1940057.0,4.829999923706055
2013-11-04,5.070000171661377,4.800000190734863,4.829999923706055,5.050000190734863,4101585.0,5.050000190734863
2013-11-05,5.059999942779541,4.96999979019165,5.050000190734863,5.0,1793500.0,5.0
2013-11-06,5.210000038146973,4.96999979019165,4.96999979019165,5.059999942779541,2512315.0,5.059999942779541
2013-11-07,5.130000114440918,5.0,5.090000152587891,5.050000190734863,1664070.0,5.050000190734863
2013-11-08,5.079999923706055,4.940000057220459,5.079999923706055,5.070000171661377,1501363.0,5.070000171661377
2013-11-11,5.210000038146973,5.070000171661377,5.150000095367432,5.099999904632568,1756757.0,5.099999904632568
2013-11-12,5.360000133514404,5.03000020980835,5.099999904632568,5.360000133514404,6204299.0,5.360000133514404
2013-11-13,5.369999885559082,5.25,5.369999885559082,5.300000190734863,2043195.0,5.300000190734863
2013-11-14,5.389999866485596,5.25,5.260000228881836,5.360000133514404,1731724.0,5.360000133514404
2013-11-15,5.449999809265137,5.289999961853027,5.360000133514404,5.369999885559082,2409801.0,5.369999885559082
2013-11-18,5.340000152587891,5.099999904632568,5.25,5.099999904632568,4825200.0,5.099999904632568
2013-11-19,5.360000133514404,5.019999980926514,5.050000190734863,5.360000133514404,4945423.0,5.360000133514404
2013-11-20,5.46999979019165,5.329999923706055,5.369999885559082,5.449999809265137,4448427.0,5.449999809265137
2013-11-21,5.639999866485596,5.349999904632568,5.389999866485596,5.480000019073486,3534099.0,5.480000019073486
2013-11-22,5.590000152587891,5.340000152587891,5.440000057220459,5.389999866485596,3331676.0,5.389999866485596
2013-11-25,5.46999979019165,5.269999980926514,5.300000190734863,5.440000057220459,2843000.0,5.440000057220459
2013-11-26,5.550000190734863,5.409999847412109,5.46999979019165,5.5,2406011.0,5.5
2013-11-27,5.550000190734863,5.449999809265137,5.5,5.510000228881836,1756621.0,5.510000228881836
2013-11-28,5.550000190734863,5.440000057220459,5.510000228881836,5.449999809265137,1975945.0,5.449999809265137
2013-11-29,5.53000020980835,5.409999847412109,5.409999847412109,5.5,2183851.0,5.5
2013-12-02,5.5,5.230000019073486,5.230000019073486,5.230000019073486,3983078.0,5.230000019073486
2013-12-03,5.199999809265137,4.96999979019165,5.110000133514404,5.099999904632568,4087754.0,5.099999904632568
2013-12-04,5.309999942779541,5.059999942779541,5.099999904632568,5.190000057220459,1911043.0,5.190000057220459
2013-12-05,5.300000190734863,5.099999904632568,5.190000057220459,5.28000020980835,1323214.0,5.28000020980835
2013-12-06,5.340000152587891,5.230000019073486,5.300000190734863,5.269999980926514,1352282.0,5.269999980926514
2013-12-09,5.28000020980835,5.159999847412109,5.28000020980835,5.260000228881836,1492411.0,5.260000228881836
2013-12-10,5.260000228881836,5.110000133514404,5.21999979019165,5.170000076293945,1145703.0,5.170000076293945
2013-12-11,5.170000076293945,5.050000190734863,5.119999885559082,5.099999904632568,1015770.0,5.099999904632568
2013-12-12,5.190000057220459,5.070000171661377,5.099999904632568,5.170000076293945,773843.0,5.170000076293945
2013-12-13,5.289999961853027,5.099999904632568,5.099999904632568,5.28000020980835,1766131.0,5.28000020980835
2013-12-16,5.269999980926514,5.019999980926514,5.230000019073486,5.059999942779541,1651220.0,5.059999942779541
2013-12-17,5.130000114440918,5.0,5.03000020980835,5.050000190734863,1168407.0,5.050000190734863
2013-12-18,5.090000152587891,4.869999885559082,5.050000190734863,4.920000076293945,1901909.0,4.920000076293945
2013-12-19,4.989999771118164,4.820000171661377,4.980000019073486,4.880000114440918,921296.0,4.880000114440918
2013-12-20,4.889999866485596,4.75,4.860000133514404,4.760000228881836,989209.0,4.760000228881836
2013-12-23,4.849999904632568,4.670000076293945,4.760000228881836,4.710000038146973,689305.0,4.710000038146973
2013-12-24,4.760000228881836,4.639999866485596,4.639999866485596,4.730000019073486,1013021.0,4.730000019073486
2013-12-25,4.829999923706055,4.699999809265137,4.75,4.789999961853027,450130.0,4.789999961853027
2013-12-26,4.78000020980835,4.670000076293945,4.760000228881836,4.679999828338623,625990.0,4.679999828338623
2013-12-27,4.71999979019165,4.670000076293945,4.710000038146973,4.679999828338623,655896.0,4.679999828338623
2013-12-30,4.760000228881836,4.630000114440918,4.730000019073486,4.710000038146973,1354574.0,4.710000038146973
2013-12-31,4.71999979019165,4.659999847412109,4.679999828338623,4.699999809265137,527049.0,4.699999809265137
2014-01-02,4.710000038146973,4.639999866485596,4.670000076293945,4.670000076293945,758225.0,4.670000076293945
2014-01-03,4.699999809265137,4.5,4.699999809265137,4.550000190734863,1839497.0,4.550000190734863
2014-01-06,4.590000152587891,4.349999904632568,4.5,4.369999885559082,894199.0,4.369999885559082
2014-01-07,4.420000076293945,4.210000038146973,4.349999904632568,4.389999866485596,588581.0,4.389999866485596
2014-01-08,4.400000095367432,4.260000228881836,4.400000095367432,4.289999961853027,784462.0,4.289999961853027
2014-01-09,4.360000133514404,4.25,4.25,4.320000171661377,846014.0,4.320000171661377
2014-01-10,4.380000114440918,4.199999809265137,4.380000114440918,4.230000019073486,778200.0,4.230000019073486
2014-01-13,4.28000020980835,4.03000020980835,4.239999771118164,4.079999923706055,1530479.0,4.079999923706055
2014-01-14,4.159999847412109,4.050000190734863,4.079999923706055,4.110000133514404,1048688.0,4.110000133514404
2014-01-15,4.110000133514404,4.039999961853027,4.099999904632568,4.050000190734863,1064049.0,4.050000190734863
2014-01-16,4.139999866485596,4.0,4.039999961853027,4.110000133514404,928338.0,4.110000133514404
2014-01-17,4.110000133514404,4.0,4.110000133514404,4.03000020980835,794843.0,4.03000020980835
2014-01-20,4.079999923706055,3.950000047683716,4.0,4.0,933419.0,4.0
2014-01-21,4.130000114440918,4.0,4.019999980926514,4.079999923706055,971912.0,4.079999923706055
2014-01-22,4.28000020980835,4.079999923706055,4.079999923706055,4.28000020980835,880469.0,4.28000020980835
2014-01-23,4.489999771118164,4.289999961853027,4.329999923706055,4.480000019073486,2951623.0,4.480000019073486
2014-01-24,4.550000190734863,4.420000076293945,4.550000190734863,4.449999809265137,1051749.0,4.449999809265137
2014-01-27,4.670000076293945,4.400000095367432,4.429999828338623,4.630000114440918,1835600.0,4.630000114440918
2014-01-28,4.829999923706055,4.559999942779541,4.619999885559082,4.679999828338623,1796562.0,4.679999828338623
2014-01-29,4.75,4.590000152587891,4.710000038146973,4.690000057220459,1173706.0,4.690000057220459
2014-01-30,4.650000095367432,4.480000019073486,4.630000114440918,4.579999923706055,1317639.0,4.579999923706055
2014-02-07,4.599999904632568,4.440000057220459,4.53000020980835,4.5,1224537.0,4.5
2014-02-10,4.619999885559082,4.480000019073486,4.519999980926514,4.599999904632568,1465218.0,4.599999904632568
2014-02-11,4.659999847412109,4.53000020980835,4.550000190734863,4.579999923706055,1366219.0,4.579999923706055
2014-02-12,4.599999904632568,4.53000020980835,4.570000171661377,4.559999942779541,1024386.0,4.559999942779541
2014-02-13,4.619999885559082,4.5,4.619999885559082,4.519999980926514,1685999.0,4.519999980926514
2014-02-14,4.550000190734863,4.309999942779541,4.5,4.46999979019165,3935610.0,4.46999979019165
2014-02-17,4.46999979019165,4.380000114440918,4.46999979019165,4.420000076293945,2951750.0,4.420000076293945
2014-02-18,4.449999809265137,4.329999923706055,4.449999809265137,4.360000133514404,3717448.0,4.360000133514404
2014-02-19,4.5,4.320000171661377,4.349999904632568,4.489999771118164,2752000.0,4.489999771118164
2014-02-20,4.590000152587891,4.440000057220459,4.489999771118164,4.559999942779541,2494788.0,4.559999942779541
2014-02-21,4.559999942779541,4.400000095367432,4.559999942779541,4.409999847412109,1555793.0,4.409999847412109
2014-02-24,4.429999828338623,4.320000171661377,4.429999828338623,4.369999885559082,1572116.0,4.369999885559082
2014-02-25,4.400000095367432,4.150000095367432,4.380000114440918,4.170000076293945,2288900.0,4.170000076293945
2014-02-26,4.289999961853027,4.050000190734863,4.159999847412109,4.199999809265137,1530025.0,4.199999809265137
2014-02-27,4.239999771118164,4.159999847412109,4.199999809265137,4.199999809265137,1387495.0,4.199999809265137
2014-02-28,4.25,4.130000114440918,4.179999828338623,4.25,914262.0,4.25
2014-03-03,4.320000171661377,4.150000095367432,4.260000228881836,4.269999980926514,1228566.0,4.269999980926514
2014-03-04,4.320000171661377,4.230000019073486,4.25,4.28000020980835,784501.0,4.28000020980835
2014-03-05,4.369999885559082,4.260000228881836,4.300000190734863,4.320000171661377,898082.0,4.320000171661377
2014-03-06,4.369999885559082,4.25,4.349999904632568,4.300000190734863,1241322.0,4.300000190734863
2014-03-07,4.360000133514404,4.28000020980835,4.28000020980835,4.360000133514404,1299160.0,4.360000133514404
2014-03-10,4.360000133514404,4.190000057220459,4.360000133514404,4.269999980926514,1452887.0,4.269999980926514
2014-03-11,4.28000020980835,4.210000038146973,4.269999980926514,4.239999771118164,1375299.0,4.239999771118164
2014-03-12,4.340000152587891,4.21999979019165,4.21999979019165,4.329999923706055,1381915.0,4.329999923706055
2014-03-13,4.440000057220459,4.300000190734863,4.300000190734863,4.380000114440918,1286376.0,4.380000114440918
2014-03-14,4.440000057220459,4.349999904632568,4.380000114440918,4.409999847412109,1046067.0,4.409999847412109
2014-03-17,4.480000019073486,4.360000133514404,4.360000133514404,4.480000019073486,923439.0,4.480000019073486
2014-03-18,4.539999961853027,4.449999809265137,4.449999809265137,4.480000019073486,1218332.0,4.480000019073486
2014-03-19,4.5,4.409999847412109,4.480000019073486,4.480000019073486,1272686.0,4.480000019073486
2014-03-20,4.699999809265137,4.440000057220459,4.46999979019165,4.679999828338623,5099763.0,4.679999828338623
2014-03-21,4.690000057220459,4.570000171661377,4.659999847412109,4.679999828338623,2458067.0,4.679999828338623
2014-03-24,4.699999809265137,4.619999885559082,4.670000076293945,4.670000076293945,1487615.0,4.670000076293945
2014-03-25,4.900000095367432,4.659999847412109,4.659999847412109,4.809999942779541,3032998.0,4.809999942779541
2014-03-26,4.820000171661377,4.679999828338623,4.800000190734863,4.730000019073486,1668049.0,4.730000019073486
2014-03-27,4.789999961853027,4.650000095367432,4.699999809265137,4.690000057220459,1092772.0,4.690000057220459
2014-03-28,4.869999885559082,4.650000095367432,4.650000095367432,4.71999979019165,2273957.0,4.71999979019165
2014-03-31,4.75,4.650000095367432,4.699999809265137,4.679999828338623,817980.0,4.679999828338623
2014-04-01,4.820000171661377,4.650000095367432,4.699999809265137,4.789999961853027,1237002.0,4.789999961853027
2014-04-02,5.010000228881836,4.78000020980835,4.800000190734863,4.849999904632568,3186378.0,4.849999904632568
2014-04-03,4.909999847412109,4.789999961853027,4.860000133514404,4.840000152587891,1469700.0,4.840000152587891
2014-04-04,5.0,4.809999942779541,4.869999885559082,4.929999828338623,2373872.0,4.929999828338623
2014-04-08,5.010000228881836,4.900000095367432,4.920000076293945,4.960000038146973,1570781.0,4.960000038146973
2014-04-09,5.019999980926514,4.909999847412109,4.949999809265137,4.940000057220459,1358975.0,4.940000057220459
2014-04-10,5.03000020980835,4.860000133514404,4.920000076293945,5.0,3211504.0,5.0
2014-04-11,4.96999979019165,4.880000114440918,4.96999979019165,4.909999847412109,2555907.0,4.909999847412109
2014-04-14,4.900000095367432,4.670000076293945,4.900000095367432,4.730000019073486,4804288.0,4.730000019073486
2014-04-15,4.789999961853027,4.699999809265137,4.710000038146973,4.75,2008418.0,4.75
2014-04-16,4.809999942779541,4.710000038146973,4.75,4.809999942779541,1418325.0,4.809999942779541
2014-04-17,4.809999942779541,4.670000076293945,4.809999942779541,4.730000019073486,2041200.0,4.730000019073486
2014-04-18,4.800000190734863,4.679999828338623,4.730000019073486,4.739999771118164,1632143.0,4.739999771118164
2014-04-21,4.78000020980835,4.670000076293945,4.699999809265137,4.690000057220459,2058827.0,4.690000057220459
2014-04-22,4.71999979019165,4.639999866485596,4.659999847412109,4.690000057220459,1869051.0,4.690000057220459
2014-04-23,4.789999961853027,4.679999828338623,4.679999828338623,4.78000020980835,1594394.0,4.78000020980835
2014-04-24,4.820000171661377,4.699999809265137,4.809999942779541,4.710000038146973,1049713.0,4.710000038146973
2014-04-25,4.949999809265137,4.690000057220459,4.690000057220459,4.840000152587891,5685472.0,4.840000152587891
2014-04-28,4.840000152587891,4.599999904632568,4.800000190734863,4.610000133514404,3527551.0,4.610000133514404
2014-04-29,4.590000152587891,4.409999847412109,4.519999980926514,4.460000038146973,2094605.0,4.460000038146973
2014-04-30,4.650000095367432,4.440000057220459,4.449999809265137,4.510000228881836,1783111.0,4.510000228881836
2014-05-05,4.630000114440918,4.510000228881836,4.510000228881836,4.599999904632568,1676491.0,4.599999904632568
2014-05-06,4.75,4.559999942779541,4.610000133514404,4.610000133514404,1831216.0,4.610000133514404
2014-05-07,4.659999847412109,4.539999961853027,4.610000133514404,4.590000152587891,1219386.0,4.590000152587891
2014-05-08,4.739999771118164,4.559999942779541,4.590000152587891,4.659999847412109,1309908.0,4.659999847412109
2014-05-09,4.690000057220459,4.610000133514404,4.630000114440918,4.679999828338623,853098.0,4.679999828338623
2014-05-12,4.739999771118164,4.650000095367432,4.71999979019165,4.690000057220459,1714485.0,4.690000057220459
2014-05-13,4.739999771118164,4.679999828338623,4.71999979019165,4.71999979019165,604192.0,4.71999979019165
2014-05-14,4.849999904632568,4.699999809265137,4.71999979019165,4.809999942779541,2230870.0,4.809999942779541
2014-05-15,4.820000171661377,4.659999847412109,4.800000190734863,4.670000076293945,1208622.0,4.670000076293945
2014-05-16,4.730000019073486,4.570000171661377,4.670000076293945,4.730000019073486,1037461.0,4.730000019073486
2014-05-19,4.75,4.619999885559082,4.75,4.690000057220459,830622.0,4.690000057220459
2014-05-20,4.809999942779541,4.659999847412109,4.730000019073486,4.739999771118164,770311.0,4.739999771118164
2014-05-21,4.760000228881836,4.610000133514404,4.75,4.679999828338623,2027282.0,4.679999828338623
2014-05-22,4.71999979019165,4.630000114440918,4.670000076293945,4.650000095367432,1274872.0,4.650000095367432
2014-05-23,4.730000019073486,4.630000114440918,4.650000095367432,4.710000038146973,929030.0,4.710000038146973
2014-05-26,4.789999961853027,4.679999828338623,4.690000057220459,4.730000019073486,774468.0,4.730000019073486
2014-05-27,4.75,4.679999828338623,4.710000038146973,4.739999771118164,767952.0,4.739999771118164
2014-05-28,4.820000171661377,4.710000038146973,4.710000038146973,4.78000020980835,2209512.0,4.78000020980835
2014-05-29,4.789999961853027,4.679999828338623,4.789999961853027,4.71999979019165,1197940.0,4.71999979019165
2014-05-30,4.78000020980835,4.679999828338623,4.710000038146973,4.75,807417.0,4.75
2014-06-03,4.829999923706055,4.679999828338623,4.75,4.809999942779541,1512640.0,4.809999942779541
2014-06-04,4.809999942779541,4.730000019073486,4.789999961853027,4.769999980926514,1163672.0,4.769999980926514
2014-06-05,4.820000171661377,4.739999771118164,4.75,4.800000190734863,1196166.0,4.800000190734863
2014-06-06,4.809999942779541,4.739999771118164,4.769999980926514,4.769999980926514,1600512.0,4.769999980926514
2014-06-09,4.769999980926514,4.639999866485596,4.760000228881836,4.659999847412109,2197637.0,4.659999847412109
2014-06-10,4.820000171661377,4.639999866485596,4.639999866485596,4.75,3203280.0,4.75
2014-06-11,4.809999942779541,4.730000019073486,4.730000019073486,4.800000190734863,1901534.0,4.800000190734863
2014-06-12,4.940000057220459,4.769999980926514,4.769999980926514,4.900000095367432,2742227.0,4.900000095367432
2014-06-13,4.920000076293945,4.849999904632568,4.849999904632568,4.889999866485596,1659280.0,4.889999866485596
2014-06-16,4.929999828338623,4.849999904632568,4.889999866485596,4.909999847412109,1769220.0,4.909999847412109
2014-06-17,4.940000057220459,4.800000190734863,4.900000095367432,4.829999923706055,1640835.0,4.829999923706055
2014-06-18,4.840000152587891,4.760000228881836,4.809999942779541,4.809999942779541,2134545.0,4.809999942779541
2014-06-19,4.809999942779541,4.659999847412109,4.789999961853027,4.679999828338623,1454206.0,4.679999828338623
2014-06-20,4.849999904632568,4.650000095367432,4.679999828338623,4.809999942779541,1922421.0,4.809999942779541
2014-06-23,4.849999904632568,4.760000228881836,4.809999942779541,4.829999923706055,1929335.0,4.829999923706055
2014-06-24,4.849999904632568,4.78000020980835,4.829999923706055,4.840000152587891,1043573.0,4.840000152587891
2014-06-25,4.880000114440918,4.809999942779541,4.860000133514404,4.849999904632568,1107850.0,4.849999904632568
2014-06-26,4.909999847412109,4.809999942779541,4.860000133514404,4.889999866485596,2052950.0,4.889999866485596
2014-06-27,4.909999847412109,4.849999904632568,4.889999866485596,4.889999866485596,2781432.0,4.889999866485596
2014-06-30,4.880000114440918,4.840000152587891,4.880000114440918,4.869999885559082,2542552.0,4.869999885559082
2014-07-01,5.110000133514404,4.849999904632568,4.849999904632568,5.070000171661377,6511382.0,5.070000171661377
2014-07-02,5.110000133514404,5.010000228881836,5.039999961853027,5.059999942779541,3098333.0,5.059999942779541
2014-07-03,5.130000114440918,5.03000020980835,5.070000171661377,5.119999885559082,1754142.0,5.119999885559082
2014-07-04,5.380000114440918,5.099999904632568,5.119999885559082,5.28000020980835,4431599.0,5.28000020980835
2014-07-07,5.25,5.150000095367432,5.230000019073486,5.190000057220459,2058118.0,5.190000057220459
2014-07-08,5.269999980926514,5.150000095367432,5.190000057220459,5.210000038146973,1233808.0,5.210000038146973
2014-07-09,5.239999771118164,5.039999961853027,5.199999809265137,5.079999923706055,2857035.0,5.079999923706055
2014-07-10,5.139999866485596,5.0,5.019999980926514,5.059999942779541,2287220.0,5.059999942779541
2014-07-11,5.170000076293945,5.039999961853027,5.059999942779541,5.159999847412109,2222109.0,5.159999847412109
2014-07-14,5.199999809265137,5.139999866485596,5.170000076293945,5.179999828338623,1169748.0,5.179999828338623
2014-07-15,5.179999828338623,5.050000190734863,5.150000095367432,5.099999904632568,2689502.0,5.099999904632568
2014-07-16,5.119999885559082,5.070000171661377,5.099999904632568,5.090000152587891,1196054.0,5.090000152587891
2014-07-17,5.159999847412109,5.059999942779541,5.099999904632568,5.159999847412109,2026203.0,5.159999847412109
2014-07-18,5.159999847412109,5.079999923706055,5.110000133514404,5.119999885559082,1474062.0,5.119999885559082
2014-07-21,5.150000095367432,5.059999942779541,5.099999904632568,5.139999866485596,1712482.0,5.139999866485596
2014-07-22,5.210000038146973,5.110000133514404,5.130000114440918,5.150000095367432,1941074.0,5.150000095367432
2014-07-23,5.150000095367432,5.059999942779541,5.130000114440918,5.059999942779541,2002267.0,5.059999942779541
2014-07-24,5.159999847412109,5.03000020980835,5.079999923706055,5.090000152587891,2050574.0,5.090000152587891
2014-07-25,5.170000076293945,5.059999942779541,5.090000152587891,5.139999866485596,1374479.0,5.139999866485596
2014-07-28,5.199999809265137,5.110000133514404,5.119999885559082,5.179999828338623,2451456.0,5.179999828338623
2014-07-29,5.349999904632568,5.150000095367432,5.179999828338623,5.269999980926514,3591896.0,5.269999980926514
2014-07-30,5.489999771118164,5.25,5.269999980926514,5.460000038146973,4069321.0,5.460000038146973
2014-07-31,5.559999942779541,5.400000095367432,5.480000019073486,5.420000076293945,2719654.0,5.420000076293945
2014-08-01,5.510000228881836,5.380000114440918,5.380000114440918,5.449999809265137,2415689.0,5.449999809265137
2014-08-04,5.630000114440918,5.420000076293945,5.420000076293945,5.570000171661377,2657471.0,5.570000171661377
2014-08-05,5.610000133514404,5.489999771118164,5.599999904632568,5.559999942779541,2372421.0,5.559999942779541
2014-08-06,5.599999904632568,5.510000228881836,5.559999942779541,5.599999904632568,2144408.0,5.599999904632568
2014-08-07,5.619999885559082,5.400000095367432,5.599999904632568,5.429999828338623,2786597.0,5.429999828338623
2014-08-08,5.699999809265137,5.420000076293945,5.440000057220459,5.699999809265137,3814940.0,5.699999809265137
2014-08-11,5.809999942779541,5.619999885559082,5.690000057220459,5.739999771118164,3563526.0,5.739999771118164
2014-08-12,5.800000190734863,5.710000038146973,5.710000038146973,5.739999771118164,2200757.0,5.739999771118164
2014-08-13,5.769999980926514,5.630000114440918,5.769999980926514,5.690000057220459,2327520.0,5.690000057220459
2014-08-14,5.96999979019165,5.659999847412109,5.699999809265137,5.889999866485596,4197222.0,5.889999866485596
2014-08-15,6.050000190734863,5.809999942779541,5.860000133514404,5.960000038146973,3074110.0,5.960000038146973
2014-08-18,6.010000228881836,5.880000114440918,5.920000076293945,5.980000019073486,2456384.0,5.980000019073486
2014-08-19,6.28000020980835,5.989999771118164,6.019999980926514,6.28000020980835,4868168.0,6.28000020980835
2014-08-20,6.480000019073486,6.179999828338623,6.260000228881836,6.190000057220459,4972077.0,6.190000057220459
2014-08-21,6.429999828338623,6.150000095367432,6.190000057220459,6.260000228881836,2651729.0,6.260000228881836
2014-08-22,6.400000095367432,6.179999828338623,6.21999979019165,6.289999961853027,2215410.0,6.289999961853027
2014-08-25,6.28000020980835,6.110000133514404,6.269999980926514,6.179999828338623,3187191.0,6.179999828338623
2014-08-26,6.199999809265137,5.880000114440918,6.179999828338623,5.949999809265137,3638760.0,5.949999809265137
2014-08-27,6.130000114440918,5.920000076293945,5.96999979019165,6.070000171661377,3202236.0,6.070000171661377
2014-08-28,6.119999885559082,5.940000057220459,6.079999923706055,5.949999809265137,2136102.0,5.949999809265137
2014-08-29,6.199999809265137,5.949999809265137,5.949999809265137,6.190000057220459,3502502.0,6.190000057220459
2014-09-01,6.21999979019165,6.090000152587891,6.190000057220459,6.21999979019165,3088830.0,6.21999979019165
2014-09-02,6.53000020980835,6.210000038146973,6.210000038146973,6.53000020980835,3755005.0,6.53000020980835
2014-09-03,6.849999904632568,6.53000020980835,6.730000019073486,6.630000114440918,8473520.0,6.630000114440918
2014-09-04,6.960000038146973,6.599999904632568,6.650000095367432,6.960000038146973,5762132.0,6.960000038146973
2014-09-05,7.03000020980835,6.900000095367432,6.980000019073486,7.019999980926514,4231042.0,7.019999980926514
2014-09-09,7.019999980926514,7.019999980926514,7.019999980926514,7.019999980926514,0.0,7.019999980926514
2014-09-10,7.019999980926514,7.019999980926514,7.019999980926514,7.019999980926514,0.0,7.019999980926514
2014-09-11,7.019999980926514,7.019999980926514,7.019999980926514,7.019999980926514,0.0,7.019999980926514
2014-09-12,7.019999980926514,7.019999980926514,7.019999980926514,7.019999980926514,0.0,7.019999980926514
2014-09-15,7.019999980926514,7.019999980926514,7.019999980926514,7.019999980926514,0.0,7.019999980926514
2014-09-16,7.019999980926514,7.019999980926514,7.019999980926514,7.019999980926514,0.0,7.019999980926514
2014-09-17,7.019999980926514,7.019999980926514,7.019999980926514,7.019999980926514,0.0,7.019999980926514
2014-09-18,7.019999980926514,7.019999980926514,7.019999980926514,7.019999980926514,0.0,7.019999980926514
2014-09-19,7.019999980926514,7.019999980926514,7.019999980926514,7.019999980926514,0.0,7.019999980926514
2014-09-22,7.019999980926514,7.019999980926514,7.019999980926514,7.019999980926514,0.0,7.019999980926514
2014-09-23,7.019999980926514,7.019999980926514,7.019999980926514,7.019999980926514,0.0,7.019999980926514
2014-09-24,7.019999980926514,7.019999980926514,7.019999980926514,7.019999980926514,0.0,7.019999980926514
2014-09-25,7.019999980926514,7.019999980926514,7.019999980926514,7.019999980926514,0.0,7.019999980926514
2014-09-26,7.019999980926514,7.019999980926514,7.019999980926514,7.019999980926514,0.0,7.019999980926514
2014-09-29,7.019999980926514,7.019999980926514,7.019999980926514,7.019999980926514,0.0,7.019999980926514
2014-09-30,7.019999980926514,7.019999980926514,7.019999980926514,7.019999980926514,0.0,7.019999980926514
2014-10-08,7.019999980926514,7.019999980926514,7.019999980926514,7.019999980926514,0.0,7.019999980926514
2014-10-09,7.019999980926514,7.019999980926514,7.019999980926514,7.019999980926514,0.0,7.019999980926514
2014-10-10,7.019999980926514,7.019999980926514,7.019999980926514,7.019999980926514,0.0,7.019999980926514
2014-10-13,7.019999980926514,7.019999980926514,7.019999980926514,7.019999980926514,0.0,7.019999980926514
2014-10-14,7.019999980926514,7.019999980926514,7.019999980926514,7.019999980926514,0.0,7.019999980926514
2014-10-15,7.019999980926514,7.019999980926514,7.019999980926514,7.019999980926514,0.0,7.019999980926514
2014-10-16,7.019999980926514,7.019999980926514,7.019999980926514,7.019999980926514,0.0,7.019999980926514
2014-10-17,7.019999980926514,7.019999980926514,7.019999980926514,7.019999980926514,0.0,7.019999980926514
2014-10-20,7.019999980926514,7.019999980926514,7.019999980926514,7.019999980926514,0.0,7.019999980926514
2014-10-21,7.019999980926514,7.019999980926514,7.019999980926514,7.019999980926514,0.0,7.019999980926514
2014-10-22,7.019999980926514,7.019999980926514,7.019999980926514,7.019999980926514,0.0,7.019999980926514
2014-10-23,7.019999980926514,7.019999980926514,7.019999980926514,7.019999980926514,0.0,7.019999980926514
2014-10-24,7.019999980926514,7.019999980926514,7.019999980926514,7.019999980926514,0.0,7.019999980926514
2014-10-27,7.019999980926514,7.019999980926514,7.019999980926514,7.019999980926514,0.0,7.019999980926514
2014-10-28,7.019999980926514,7.019999980926514,7.019999980926514,7.019999980926514,0.0,7.019999980926514
2014-10-29,7.019999980926514,7.019999980926514,7.019999980926514,7.019999980926514,0.0,7.019999980926514
2014-10-30,7.019999980926514,7.019999980926514,7.019999980926514,7.019999980926514,0.0,7.019999980926514
2014-10-31,7.019999980926514,7.019999980926514,7.019999980926514,7.019999980926514,0.0,7.019999980926514
2014-11-03,7.019999980926514,7.019999980926514,7.019999980926514,7.019999980926514,0.0,7.019999980926514
2014-11-04,7.019999980926514,7.019999980926514,7.019999980926514,7.019999980926514,0.0,7.019999980926514
2014-11-05,7.019999980926514,7.019999980926514,7.019999980926514,7.019999980926514,0.0,7.019999980926514
2014-11-06,7.019999980926514,7.019999980926514,7.019999980926514,7.019999980926514,0.0,7.019999980926514
2014-11-07,7.019999980926514,7.019999980926514,7.019999980926514,7.019999980926514,0.0,7.019999980926514
2014-11-10,7.019999980926514,7.019999980926514,7.019999980926514,7.019999980926514,0.0,7.019999980926514
2014-11-11,7.019999980926514,7.019999980926514,7.019999980926514,7.019999980926514,0.0,7.019999980926514
2014-11-12,7.019999980926514,7.019999980926514,7.019999980926514,7.019999980926514,0.0,7.019999980926514
2014-11-13,7.019999980926514,7.019999980926514,7.019999980926514,7.019999980926514,0.0,7.019999980926514
2014-11-14,7.019999980926514,7.019999980926514,7.019999980926514,7.019999980926514,0.0,7.019999980926514
2014-11-17,7.019999980926514,7.019999980926514,7.019999980926514,7.019999980926514,0.0,7.019999980926514
2014-11-18,7.019999980926514,7.019999980926514,7.019999980926514,7.019999980926514,0.0,7.019999980926514
2014-11-19,7.019999980926514,7.019999980926514,7.019999980926514,7.019999980926514,0.0,7.019999980926514
2014-11-20,7.019999980926514,7.019999980926514,7.019999980926514,7.019999980926514,0.0,7.019999980926514
2014-11-21,7.019999980926514,7.019999980926514,7.019999980926514,7.019999980926514,0.0,7.019999980926514
2014-11-24,7.019999980926514,7.019999980926514,7.019999980926514,7.019999980926514,0.0,7.019999980926514
2014-11-25,7.019999980926514,7.019999980926514,7.019999980926514,7.019999980926514,0.0,7.019999980926514
2014-11-26,7.019999980926514,7.019999980926514,7.019999980926514,7.019999980926514,0.0,7.019999980926514
2014-11-27,7.019999980926514,7.019999980926514,7.019999980926514,7.019999980926514,0.0,7.019999980926514
2014-11-28,7.019999980926514,7.019999980926514,7.019999980926514,7.019999980926514,0.0,7.019999980926514
2014-12-01,7.019999980926514,7.019999980926514,7.019999980926514,7.019999980926514,0.0,7.019999980926514
2014-12-02,7.019999980926514,7.019999980926514,7.019999980926514,7.019999980926514,0.0,7.019999980926514
2014-12-03,7.019999980926514,7.019999980926514,7.019999980926514,7.019999980926514,0.0,7.019999980926514
2014-12-04,7.019999980926514,7.019999980926514,7.019999980926514,7.019999980926514,0.0,7.019999980926514
2014-12-05,7.019999980926514,7.019999980926514,7.019999980926514,7.019999980926514,0.0,7.019999980926514
2014-12-08,7.019999980926514,7.019999980926514,7.019999980926514,7.019999980926514,0.0,7.019999980926514
2014-12-09,7.019999980926514,7.019999980926514,7.019999980926514,7.019999980926514,0.0,7.019999980926514
2014-12-10,7.019999980926514,7.019999980926514,7.019999980926514,7.019999980926514,0.0,7.019999980926514
2014-12-11,7.019999980926514,7.019999980926514,7.019999980926514,7.019999980926514,0.0,7.019999980926514
2014-12-12,7.019999980926514,7.019999980926514,7.019999980926514,7.019999980926514,0.0,7.019999980926514
2014-12-15,7.019999980926514,7.019999980926514,7.019999980926514,7.019999980926514,0.0,7.019999980926514
2014-12-16,7.019999980926514,7.019999980926514,7.019999980926514,7.019999980926514,0.0,7.019999980926514
2014-12-17,7.019999980926514,7.019999980926514,7.019999980926514,7.019999980926514,0.0,7.019999980926514
2014-12-18,7.019999980926514,7.019999980926514,7.019999980926514,7.019999980926514,0.0,7.019999980926514
2014-12-19,7.019999980926514,7.019999980926514,7.019999980926514,7.019999980926514,0.0,7.019999980926514
2014-12-22,7.019999980926514,7.019999980926514,7.019999980926514,7.019999980926514,0.0,7.019999980926514
2014-12-23,7.019999980926514,7.019999980926514,7.019999980926514,7.019999980926514,0.0,7.019999980926514
2014-12-24,7.019999980926514,7.019999980926514,7.019999980926514,7.019999980926514,0.0,7.019999980926514
2014-12-25,7.019999980926514,7.019999980926514,7.019999980926514,7.019999980926514,0.0,7.019999980926514
2014-12-26,7.019999980926514,7.019999980926514,7.019999980926514,7.019999980926514,0.0,7.019999980926514
2014-12-29,7.019999980926514,7.019999980926514,7.019999980926514,7.019999980926514,0.0,7.019999980926514
2014-12-30,7.019999980926514,7.019999980926514,7.019999980926514,7.019999980926514,0.0,7.019999980926514
2014-12-31,7.019999980926514,7.019999980926514,7.019999980926514,7.019999980926514,0.0,7.019999980926514
2015-01-05,7.019999980926514,7.019999980926514,7.019999980926514,7.019999980926514,0.0,7.019999980926514
2015-01-06,7.019999980926514,7.019999980926514,7.019999980926514,7.019999980926514,0.0,7.019999980926514
2015-01-07,7.019999980926514,7.019999980926514,7.019999980926514,7.019999980926514,0.0,7.019999980926514
2015-01-08,7.019999980926514,7.019999980926514,7.019999980926514,7.019999980926514,0.0,7.019999980926514
2015-01-09,7.019999980926514,7.019999980926514,7.019999980926514,7.019999980926514,0.0,7.019999980926514
2015-01-12,7.019999980926514,7.019999980926514,7.019999980926514,7.019999980926514,0.0,7.019999980926514
2015-01-13,7.019999980926514,7.019999980926514,7.019999980926514,7.019999980926514,0.0,7.019999980926514
2015-01-14,7.019999980926514,7.019999980926514,7.019999980926514,7.019999980926514,0.0,7.019999980926514
2015-01-15,6.670000076293945,6.670000076293945,6.670000076293945,6.670000076293945,373200.0,6.670000076293945
2015-01-16,6.340000152587891,6.340000152587891,6.340000152587891,6.340000152587891,192600.0,6.340000152587891
2015-01-19,6.019999980926514,6.019999980926514,6.019999980926514,6.019999980926514,419900.0,6.019999980926514
2015-01-20,5.71999979019165,5.71999979019165,5.71999979019165,5.71999979019165,4168300.0,5.71999979019165
2015-01-21,5.75,5.599999904632568,5.610000133514404,5.739999771118164,29169458.0,5.739999771118164
2015-01-22,5.789999961853027,5.659999847412109,5.699999809265137,5.760000228881836,16359604.0,5.760000228881836
2015-01-23,5.929999828338623,5.739999771118164,5.789999961853027,5.789999961853027,15109550.0,5.789999961853027
2015-01-26,5.949999809265137,5.769999980926514,5.809999942779541,5.920000076293945,9586613.0,5.920000076293945
2015-01-27,5.940000057220459,5.809999942779541,5.869999885559082,5.889999866485596,9717759.0,5.889999866485596
2015-01-28,5.949999809265137,5.829999923706055,5.849999904632568,5.849999904632568,7479517.0,5.849999904632568
2015-01-29,5.889999866485596,5.769999980926514,5.809999942779541,5.789999961853027,8042898.0,5.789999961853027
2015-01-30,5.840000152587891,5.769999980926514,5.78000020980835,5.78000020980835,4897286.0,5.78000020980835
2015-02-02,5.809999942779541,5.599999904632568,5.610000133514404,5.710000038146973,6655405.0,5.710000038146973
2015-02-03,5.760000228881836,5.679999828338623,5.71999979019165,5.71999979019165,5081661.0,5.71999979019165
2015-02-04,5.739999771118164,5.670000076293945,5.71999979019165,5.699999809265137,5467176.0,5.699999809265137
2015-02-05,5.769999980926514,5.679999828338623,5.760000228881836,5.690000057220459,4454334.0,5.690000057220459
2015-02-06,5.690000057220459,5.409999847412109,5.679999828338623,5.420000076293945,7987236.0,5.420000076293945
2015-02-09,5.400000095367432,5.28000020980835,5.400000095367432,5.289999961853027,4513604.0,5.289999961853027
2015-02-10,5.360000133514404,5.199999809265137,5.28000020980835,5.230000019073486,5019425.0,5.230000019073486
2015-02-11,5.320000171661377,5.239999771118164,5.260000228881836,5.309999942779541,3536502.0,5.309999942779541
2015-02-12,5.570000171661377,5.300000190734863,5.329999923706055,5.460000038146973,5195303.0,5.460000038146973
2015-02-13,5.619999885559082,5.449999809265137,5.480000019073486,5.550000190734863,3886050.0,5.550000190734863
2015-02-16,5.659999847412109,5.519999980926514,5.559999942779541,5.599999904632568,2867483.0,5.599999904632568
2015-02-17,5.769999980926514,5.590000152587891,5.610000133514404,5.739999771118164,4074423.0,5.739999771118164
2015-02-25,5.739999771118164,5.739999771118164,5.739999771118164,5.739999771118164,0.0,5.739999771118164
2015-02-26,5.71999979019165,5.639999866485596,5.659999847412109,5.71999979019165,3776320.0,5.71999979019165
2015-02-27,5.840000152587891,5.650000095367432,5.699999809265137,5.769999980926514,4345424.0,5.769999980926514
2015-03-02,5.880000114440918,5.75,5.789999961853027,5.869999885559082,6778219.0,5.869999885559082
2015-03-03,5.889999866485596,5.760000228881836,5.840000152587891,5.78000020980835,6315385.0,5.78000020980835
2015-03-04,6.070000171661377,5.760000228881836,5.769999980926514,6.070000171661377,8730566.0,6.070000171661377
2015-03-05,6.320000171661377,6.010000228881836,6.119999885559082,6.239999771118164,11136738.0,6.239999771118164
2015-03-06,6.380000114440918,6.139999866485596,6.210000038146973,6.239999771118164,7711190.0,6.239999771118164
2015-03-09,6.320000171661377,6.190000057220459,6.199999809265137,6.269999980926514,5167183.0,6.269999980926514
2015-03-10,6.300000190734863,6.210000038146973,6.260000228881836,6.289999961853027,5793999.0,6.289999961853027
2015-03-11,6.550000190734863,6.25,6.260000228881836,6.329999923706055,8580116.0,6.329999923706055
2015-03-12,6.46999979019165,6.150000095367432,6.389999866485596,6.179999828338623,6128315.0,6.179999828338623
2015-03-13,6.289999961853027,6.190000057220459,6.190000057220459,6.239999771118164,3883644.0,6.239999771118164
2015-03-16,6.449999809265137,6.25,6.269999980926514,6.429999828338623,4825172.0,6.429999828338623
2015-03-17,6.590000152587891,6.409999847412109,6.5,6.480000019073486,8199287.0,6.480000019073486
2015-03-18,6.570000171661377,6.449999809265137,6.489999771118164,6.539999961853027,6407180.0,6.539999961853027
2015-03-19,6.869999885559082,6.460000038146973,6.519999980926514,6.869999885559082,11694672.0,6.869999885559082
2015-03-20,7.0,6.760000228881836,6.840000152587891,6.889999866485596,9635194.0,6.889999866485596
2015-03-23,7.230000019073486,6.889999866485596,6.889999866485596,7.230000019073486,12496729.0,7.230000019073486
2015-03-24,7.579999923706055,7.0,7.25,7.289999961853027,13458407.0,7.289999961853027
2015-03-25,7.650000095367432,7.340000152587891,7.349999904632568,7.650000095367432,9798317.0,7.650000095367432
2015-03-26,8.029999732971191,7.619999885559082,7.769999980926514,8.020000457763672,12974816.0,8.020000457763672
2015-03-27,8.170000076293945,7.659999847412109,7.949999809265137,7.78000020980835,11439245.0,7.78000020980835
2015-03-30,7.650000095367432,7.389999866485596,7.650000095367432,7.400000095367432,12601158.0,7.400000095367432
2015-03-31,7.610000133514404,7.309999942779541,7.309999942779541,7.489999771118164,7358931.0,7.489999771118164
2015-04-01,7.539999961853027,7.380000114440918,7.429999828338623,7.489999771118164,7702587.0,7.489999771118164
2015-04-02,7.739999771118164,7.440000057220459,7.489999771118164,7.570000171661377,7130692.0,7.570000171661377
2015-04-03,7.650000095367432,7.5,7.579999923706055,7.610000133514404,8064283.0,7.610000133514404
2015-04-07,7.639999866485596,7.5,7.610000133514404,7.599999904632568,9763146.0,7.599999904632568
2015-04-08,7.869999885559082,7.590000152587891,7.610000133514404,7.75,11018236.0,7.75
2015-04-09,8.100000381469727,7.650000095367432,7.75,8.069999694824219,14410169.0,8.069999694824219
2015-04-10,8.470000267028809,8.0,8.0600004196167,8.470000267028809,9529154.0,8.470000267028809
2015-04-13,8.890000343322754,8.510000228881836,8.510000228881836,8.890000343322754,9765961.0,8.890000343322754
2015-04-14,9.279999732971191,8.630000114440918,8.960000038146973,8.779999732971191,12981051.0,8.779999732971191
2015-04-15,8.770000457763672,8.34000015258789,8.720000267028809,8.34000015258789,10207208.0,8.34000015258789
2015-04-16,8.5,8.010000228881836,8.210000038146973,8.399999618530273,8407959.0,8.399999618530273
2015-04-17,8.59000015258789,8.270000457763672,8.479999542236328,8.390000343322754,7744634.0,8.390000343322754
2015-04-20,8.8100004196167,8.010000228881836,8.390000343322754,8.789999961853027,15818440.0,8.789999961853027
2015-04-21,9.229999542236328,8.720000267028809,8.720000267028809,9.229999542236328,10836949.0,9.229999542236328
2015-04-22,9.6899995803833,9.300000190734863,9.300000190734863,9.59000015258789,15360559.0,9.59000015258789
2015-04-23,9.779999732971191,9.399999618530273,9.59000015258789,9.670000076293945,12764164.0,9.670000076293945
2015-04-24,9.850000381469727,9.369999885559082,9.600000381469727,9.699999809265137,10996042.0,9.699999809265137
2015-04-27,9.960000038146973,9.270000457763672,9.59000015258789,9.3100004196167,12335387.0,9.3100004196167
2015-04-28,9.779999732971191,9.069999694824219,9.329999923706055,9.779999732971191,18217461.0,9.779999732971191
2015-04-29,9.979999542236328,9.399999618530273,9.920000076293945,9.729999542236328,11682673.0,9.729999542236328
2015-04-30,9.729999542236328,9.729999542236328,9.729999542236328,9.729999542236328,0.0,9.729999542236328
2015-05-04,10.199999809265137,9.4399995803833,9.449999809265137,9.729999542236328,10311651.0,9.729999542236328
2015-05-05,9.850000381469727,9.239999771118164,9.729999542236328,9.300000190734863,9963519.0,9.300000190734863
2015-05-06,9.489999771118164,8.90999984741211,9.3100004196167,8.970000267028809,8350369.0,8.970000267028809
2015-05-07,9.050000190734863,8.529999732971191,8.930000305175781,8.670000076293945,7598082.0,8.670000076293945
2015-05-08,8.960000038146973,8.729999542236328,8.800000190734863,8.899999618530273,4945297.0,8.899999618530273
2015-05-11,9.350000381469727,8.920000076293945,8.920000076293945,9.350000381469727,7823616.0,9.350000381469727
2015-05-12,9.609999656677246,9.359999656677246,9.399999618530273,9.539999961853027,6693207.0,9.539999961853027
2015-05-13,9.649999618530273,9.3100004196167,9.489999771118164,9.420000076293945,6785052.0,9.420000076293945
2015-05-14,9.720000267028809,9.319999694824219,9.40999984741211,9.619999885559082,8388888.0,9.619999885559082
2015-05-15,10.100000381469727,9.5600004196167,9.699999809265137,10.100000381469727,9285695.0,10.100000381469727
2015-05-18,10.609999656677246,10.119999885559082,10.319999694824219,10.609999656677246,4546546.0,10.609999656677246
2015-05-19,11.140000343322754,11.140000343322754,11.140000343322754,11.140000343322754,1755228.0,11.140000343322754
2015-05-20,11.699999809265137,11.699999809265137,11.699999809265137,11.699999809265137,466743.0,11.699999809265137
2015-05-21,12.289999961853027,12.020000457763672,12.289999961853027,12.289999961853027,12016748.0,12.289999961853027
2015-05-22,12.899999618530273,12.789999961853027,12.899999618530273,12.899999618530273,6982125.0,12.899999618530273
2015-05-25,13.550000190734863,13.550000190734863,13.550000190734863,13.550000190734863,967359.0,13.550000190734863
2015-05-26,14.229999542236328,14.229999542236328,14.229999542236328,14.229999542236328,463731.0,14.229999542236328
2015-05-27,14.9399995803833,14.9399995803833,14.9399995803833,14.9399995803833,393684.0,14.9399995803833
2015-05-28,15.6899995803833,15.0,15.6899995803833,15.199999809265137,11139570.0,15.199999809265137
2015-05-29,15.199999809265137,15.199999809265137,15.199999809265137,15.199999809265137,0.0,15.199999809265137
2015-06-01,15.199999809265137,15.199999809265137,15.199999809265137,15.199999809265137,0.0,15.199999809265137
2015-06-02,15.199999809265137,15.199999809265137,15.199999809265137,15.199999809265137,0.0,15.199999809265137
2015-06-03,15.199999809265137,15.199999809265137,15.199999809265137,15.199999809265137,0.0,15.199999809265137
2015-06-04,15.960000038146973,15.029999732971191,15.960000038146973,15.960000038146973,8601341.0,15.960000038146973
2015-06-05,16.760000228881836,16.760000228881836,16.760000228881836,16.760000228881836,537674.0,16.760000228881836
2015-06-08,17.600000381469727,15.920000076293945,17.600000381469727,15.920000076293945,31585939.0,15.920000076293945
2015-06-09,15.5,15.119999885559082,15.140000343322754,15.119999885559082,8640944.0,15.119999885559082
2015-06-10,15.880000114440918,14.380000114440918,14.380000114440918,15.880000114440918,20764546.0,15.880000114440918
2015-06-11,16.670000076293945,15.880000114440918,16.0,16.670000076293945,9594927.0,16.670000076293945
2015-06-12,17.5,17.100000381469727,17.450000762939453,17.5,2859679.0,17.5
2015-06-15,18.3799991607666,17.850000381469727,18.3799991607666,18.3799991607666,14647553.0,18.3799991607666
2015-06-16,18.3799991607666,18.3799991607666,18.3799991607666,18.3799991607666,0.0,18.3799991607666
2015-06-17,19.149999618530273,17.459999084472656,17.459999084472656,18.229999542236328,16820181.0,18.229999542236328
2015-06-18,18.899999618530273,17.350000381469727,18.280000686645508,17.440000534057617,10421873.0,17.440000534057617
2015-06-19,17.280000686645508,16.56999969482422,16.68000030517578,16.56999969482422,8437164.0,16.56999969482422
2015-06-23,16.5,15.739999771118164,16.5,15.739999771118164,4944054.0,15.739999771118164
2015-06-24,16.440000534057617,15.079999923706055,15.880000114440918,15.600000381469727,10869232.0,15.600000381469727
2015-06-25,16.030000686645508,14.819999694824219,16.030000686645508,14.829999923706055,8897540.0,14.829999923706055
2015-06-26,14.640000343322754,14.09000015258789,14.640000343322754,14.09000015258789,5617911.0,14.09000015258789
2015-06-29,14.0,13.390000343322754,14.0,13.390000343322754,2764401.0,13.390000343322754
2015-06-30,13.979999542236328,12.720000267028809,12.720000267028809,13.5,12793981.0,13.5
2015-07-01,14.180000305175781,12.829999923706055,13.680000305175781,12.829999923706055,13264432.0,12.829999923706055
2015-07-02,12.970000267028809,12.1899995803833,12.949999809265137,12.1899995803833,6675725.0,12.1899995803833
2015-07-03,11.760000228881836,11.579999923706055,11.579999923706055,11.579999923706055,5090933.0,11.579999923706055
2015-07-06,12.15999984741211,11.0,12.09000015258789,11.0,7327400.0,11.0
2015-07-07,10.449999809265137,10.449999809265137,10.449999809265137,10.449999809265137,275000.0,10.449999809265137
2015-07-08,9.930000305175781,9.930000305175781,9.930000305175781,9.930000305175781,156000.0,9.930000305175781
2015-07-09,10.380000114440918,9.430000305175781,9.430000305175781,9.9399995803833,25975219.0,9.9399995803833
2015-07-10,10.4399995803833,9.550000190734863,9.550000190734863,10.4399995803833,25343371.0,10.4399995803833
2015-07-13,10.819999694824219,10.0,10.449999809265137,10.270000457763672,18331819.0,10.270000457763672
2015-07-14,10.34000015258789,9.760000228881836,10.069999694824219,9.800000190734863,16595750.0,9.800000190734863
2015-07-15,9.489999771118164,9.3100004196167,9.470000267028809,9.3100004196167,4357041.0,9.3100004196167
2015-07-16,9.109999656677246,8.84000015258789,8.84000015258789,8.84000015258789,11081700.0,8.84000015258789
2015-07-17,9.25,8.40999984741211,8.529999732971191,9.100000381469727,14122204.0,9.100000381469727
2015-07-20,9.5600004196167,9.010000228881836,9.180000305175781,9.5600004196167,13218764.0,9.5600004196167
2015-07-21,9.989999771118164,9.220000267028809,9.380000114440918,9.529999732971191,11473075.0,9.529999732971191
2015-07-22,10.010000228881836,9.5600004196167,9.579999923706055,10.010000228881836,17066528.0,10.010000228881836
2015-07-23,10.510000228881836,10.149999618530273,10.199999809265137,10.510000228881836,5240421.0,10.510000228881836
2015-07-24,11.039999961853027,10.510000228881836,11.039999961853027,11.029999732971191,8435895.0,11.029999732971191
2015-07-27,10.979999542236328,10.479999542236328,10.979999542236328,10.479999542236328,12051906.0,10.479999542236328
2015-07-28,10.149999618530273,9.960000038146973,9.960000038146973,9.960000038146973,6228873.0,9.960000038146973
2015-07-29,10.149999618530273,9.460000038146973,9.819999694824219,9.829999923706055,10360753.0,9.829999923706055
2015-07-30,9.9399995803833,9.34000015258789,9.890000343322754,9.34000015258789,6722234.0,9.34000015258789
2015-07-31,9.199999809265137,8.869999885559082,8.869999885559082,8.899999618530273,6590641.0,8.899999618530273
2015-08-03,8.829999923706055,8.4399995803833,8.640000343322754,8.4399995803833,3942763.0,8.4399995803833
2015-08-04,8.859999656677246,8.149999618530273,8.15999984741211,8.859999656677246,7261464.0,8.859999656677246
2015-08-05,9.300000190734863,8.630000114440918,8.859999656677246,9.079999923706055,8023312.0,9.079999923706055
2015-08-06,9.529999732971191,8.720000267028809,8.75,9.529999732971191,6691765.0,9.529999732971191
2015-08-07,10.010000228881836,9.75,9.800000190734863,10.0,7079042.0,10.0
2015-08-10,10.369999885559082,9.800000190734863,10.0,10.1899995803833,7523532.0,10.1899995803833
2015-08-11,10.34000015258789,9.869999885559082,10.1899995803833,10.0,8602422.0,10.0
2015-08-12,10.5,9.699999809265137,9.899999618530273,10.140000343322754,11097857.0,10.140000343322754
2015-08-13,10.479999542236328,10.0600004196167,10.069999694824219,10.380000114440918,6230421.0,10.380000114440918
2015-08-14,10.550000190734863,10.270000457763672,10.449999809265137,10.380000114440918,6265569.0,10.380000114440918
2015-08-17,10.529999732971191,10.119999885559082,10.329999923706055,10.520000457763672,5987504.0,10.520000457763672
2015-08-18,10.649999618530273,9.989999771118164,10.59000015258789,9.989999771118164,7851497.0,9.989999771118164
2015-08-19,9.979999542236328,9.489999771118164,9.510000228881836,9.789999961853027,8967737.0,9.789999961853027
2015-08-20,9.84000015258789,9.300000190734863,9.699999809265137,9.399999618530273,6216297.0,9.399999618530273
2015-08-21,9.430000305175781,8.930000305175781,9.399999618530273,8.930000305175781,5930305.0,8.930000305175781
2015-08-24,8.479999542236328,8.479999542236328,8.479999542236328,8.479999542236328,838200.0,8.479999542236328
2015-08-25,8.0600004196167,8.0600004196167,8.0600004196167,8.0600004196167,1083700.0,8.0600004196167
2015-08-26,7.900000095367432,7.659999847412109,7.659999847412109,7.659999847412109,6754954.0,7.659999847412109
2015-08-27,7.769999980926514,7.28000020980835,7.449999809265137,7.429999828338623,7242538.0,7.429999828338623
2015-08-28,7.800000190734863,7.409999847412109,7.630000114440918,7.800000190734863,10207937.0,7.800000190734863
2015-08-31,7.739999771118164,7.409999847412109,7.699999809265137,7.409999847412109,5563159.0,7.409999847412109
2015-09-01,7.78000020980835,7.139999866485596,7.389999866485596,7.429999828338623,7667213.0,7.429999828338623
2015-09-02,7.369999885559082,7.059999942779541,7.099999904632568,7.059999942779541,5928079.0,7.059999942779541
2015-09-07,7.300000190734863,6.909999847412109,7.059999942779541,7.139999866485596,5869826.0,7.139999866485596
2015-09-08,7.380000114440918,7.03000020980835,7.090000152587891,7.340000152587891,3457136.0,7.340000152587891
2015-09-09,7.710000038146973,7.349999904632568,7.360000133514404,7.710000038146973,1882600.0,7.710000038146973
2015-09-10,8.100000381469727,7.800000190734863,7.949999809265137,8.100000381469727,2188600.0,8.100000381469727
2015-09-11,8.510000228881836,8.140000343322754,8.479999542236328,8.390000343322754,14116156.0,8.390000343322754
2015-09-14,8.539999961853027,7.96999979019165,8.390000343322754,7.96999979019165,5295194.0,7.96999979019165
2015-09-15,7.679999828338623,7.570000171661377,7.570000171661377,7.570000171661377,3845322.0,7.570000171661377
2015-09-16,7.949999809265137,7.25,7.5,7.949999809265137,6540766.0,7.949999809265137
2015-09-17,8.119999885559082,7.550000190734863,7.820000171661377,7.559999942779541,6163547.0,7.559999942779541
2015-09-18,7.690000057220459,7.21999979019165,7.679999828338623,7.590000152587891,4252397.0,7.590000152587891
2015-09-21,7.96999979019165,7.429999828338623,7.590000152587891,7.96999979019165,5933328.0,7.96999979019165
2015-09-22,8.25,7.889999866485596,8.0600004196167,7.980000019073486,5422681.0,7.980000019073486
2015-09-23,8.199999809265137,7.809999942779541,7.909999847412109,8.0600004196167,5432460.0,8.0600004196167
2015-09-24,8.170000076293945,7.980000019073486,8.020000457763672,8.069999694824219,3968184.0,8.069999694824219
2015-09-25,8.079999923706055,7.670000076293945,8.050000190734863,7.670000076293945,5129773.0,7.670000076293945
2015-09-28,7.989999771118164,7.659999847412109,7.659999847412109,7.889999866485596,3840600.0,7.889999866485596
2015-09-29,8.279999732971191,7.690000057220459,7.800000190734863,7.96999979019165,4764510.0,7.96999979019165
2015-09-30,8.180000305175781,7.829999923706055,8.0,8.020000457763672,2885138.0,8.020000457763672
2015-10-08,8.350000381469727,8.100000381469727,8.350000381469727,8.15999984741211,3842593.0,8.15999984741211
2015-10-09,8.239999771118164,8.079999923706055,8.109999656677246,8.180000305175781,4456784.0,8.180000305175781
2015-10-12,8.539999961853027,8.119999885559082,8.119999885559082,8.430000305175781,6134072.0,8.430000305175781
2015-10-13,8.729999542236328,8.34000015258789,8.34000015258789,8.65999984741211,6201123.0,8.65999984741211
2015-10-14,8.699999809265137,8.40999984741211,8.579999923706055,8.40999984741211,4782052.0,8.40999984741211
2015-10-15,8.6899995803833,8.350000381469727,8.350000381469727,8.619999885559082,4630558.0,8.619999885559082
2015-10-16,9.050000190734863,8.600000381469727,8.739999771118164,9.050000190734863,7672094.0,9.050000190734863
2015-10-19,9.229999542236328,8.90999984741211,9.100000381469727,9.079999923706055,6835441.0,9.079999923706055
2015-10-20,9.130000114440918,9.010000228881836,9.119999885559082,9.100000381469727,3800334.0,9.100000381469727
2015-10-21,9.5600004196167,8.649999618530273,9.09000015258789,8.680000305175781,9973648.0,8.680000305175781
2015-10-22,9.039999961853027,8.699999809265137,8.789999961853027,9.010000228881836,5081044.0,9.010000228881836
2015-10-23,9.399999618530273,9.010000228881836,9.010000228881836,9.289999961853027,5215832.0,9.289999961853027
2015-10-26,9.390000343322754,9.180000305175781,9.319999694824219,9.289999961853027,5040345.0,9.289999961853027
2015-10-27,9.720000267028809,9.210000038146973,9.270000457763672,9.600000381469727,7386494.0,9.600000381469727
2015-10-28,9.899999618530273,9.430000305175781,9.520000457763672,9.5,6567573.0,9.5
2015-10-29,9.699999809265137,9.420000076293945,9.550000190734863,9.609999656677246,3269617.0,9.609999656677246
2015-10-30,9.739999771118164,9.420000076293945,9.609999656677246,9.670000076293945,3818235.0,9.670000076293945
2015-11-02,10.149999618530273,9.819999694824219,10.010000228881836,10.149999618530273,4675784.0,10.149999618530273
2015-11-03,10.600000381469727,10.0,10.600000381469727,10.050000190734863,8986636.0,10.050000190734863
2015-11-04,10.300000190734863,9.880000114440918,9.970000267028809,10.210000038146973,5757864.0,10.210000038146973
2015-11-05,10.399999618530273,10.149999618530273,10.199999809265137,10.199999809265137,4312011.0,10.199999809265137
2015-11-06,10.5,10.149999618530273,10.149999618530273,10.359999656677246,3626905.0,10.359999656677246
2015-11-09,10.65999984741211,10.210000038146973,10.210000038146973,10.539999961853027,5478391.0,10.539999961853027
2015-11-10,10.949999809265137,10.420000076293945,10.420000076293945,10.880000114440918,5438379.0,10.880000114440918
2015-11-11,11.420000076293945,10.880000114440918,10.880000114440918,11.420000076293945,2245824.0,11.420000076293945
2015-11-12,11.989999771118164,11.729999542236328,11.989999771118164,11.989999771118164,9522865.0,11.989999771118164
2015-11-13,11.989999771118164,11.989999771118164,11.989999771118164,11.989999771118164,0.0,11.989999771118164
2015-11-16,11.989999771118164,11.989999771118164,11.989999771118164,11.989999771118164,0.0,11.989999771118164
2015-11-17,11.989999771118164,11.989999771118164,11.989999771118164,11.989999771118164,0.0,11.989999771118164
2015-11-18,11.989999771118164,11.989999771118164,11.989999771118164,11.989999771118164,0.0,11.989999771118164
2015-11-19,11.989999771118164,11.989999771118164,11.989999771118164,11.989999771118164,0.0,11.989999771118164
2015-11-20,11.989999771118164,11.989999771118164,11.989999771118164,11.989999771118164,0.0,11.989999771118164
2015-11-23,11.989999771118164,11.989999771118164,11.989999771118164,11.989999771118164,0.0,11.989999771118164
2015-11-24,11.989999771118164,11.989999771118164,11.989999771118164,11.989999771118164,0.0,11.989999771118164
2015-11-25,11.989999771118164,11.989999771118164,11.989999771118164,11.989999771118164,0.0,11.989999771118164
2015-11-26,11.989999771118164,11.989999771118164,11.989999771118164,11.989999771118164,0.0,11.989999771118164
2015-11-27,11.989999771118164,11.989999771118164,11.989999771118164,11.989999771118164,0.0,11.989999771118164
2015-11-30,11.989999771118164,11.989999771118164,11.989999771118164,11.989999771118164,0.0,11.989999771118164
2015-12-01,11.989999771118164,11.989999771118164,11.989999771118164,11.989999771118164,0.0,11.989999771118164
2015-12-02,11.989999771118164,11.989999771118164,11.989999771118164,11.989999771118164,0.0,11.989999771118164
2015-12-03,11.989999771118164,11.989999771118164,11.989999771118164,11.989999771118164,0.0,11.989999771118164
2015-12-04,11.989999771118164,11.989999771118164,11.989999771118164,11.989999771118164,0.0,11.989999771118164
2015-12-07,11.989999771118164,11.989999771118164,11.989999771118164,11.989999771118164,0.0,11.989999771118164
2015-12-08,11.989999771118164,11.989999771118164,11.989999771118164,11.989999771118164,0.0,11.989999771118164
2015-12-09,11.989999771118164,11.989999771118164,11.989999771118164,11.989999771118164,0.0,11.989999771118164
2015-12-10,11.989999771118164,11.989999771118164,11.989999771118164,11.989999771118164,0.0,11.989999771118164
2015-12-11,11.989999771118164,11.989999771118164,11.989999771118164,11.989999771118164,0.0,11.989999771118164
2015-12-14,11.989999771118164,11.989999771118164,11.989999771118164,11.989999771118164,0.0,11.989999771118164
2015-12-15,12.59000015258789,11.390000343322754,12.59000015258789,11.390000343322754,6971349.0,11.390000343322754
2015-12-16,11.960000038146973,11.15999984741211,11.15999984741211,11.960000038146973,11177655.0,11.960000038146973
2015-12-17,12.5600004196167,12.100000381469727,12.380000114440918,12.5600004196167,3059114.0,12.5600004196167
2015-12-18,13.1899995803833,12.130000114440918,13.1899995803833,12.210000038146973,17294648.0,12.210000038146973
2015-12-21,12.819999694824219,12.020000457763672,12.020000457763672,12.819999694824219,6711728.0,12.819999694824219
2015-12-22,13.460000038146973,12.699999809265137,13.0,13.4399995803833,11093232.0,13.4399995803833
2015-12-23,13.399999618530273,12.800000190734863,13.350000381469727,12.930000305175781,7611145.0,12.930000305175781
2015-12-24,13.100000381469727,12.470000267028809,13.100000381469727,12.789999961853027,3979343.0,12.789999961853027
2015-12-25,13.239999771118164,12.789999961853027,12.789999961853027,13.069999694824219,4432116.0,13.069999694824219
2015-12-28,13.069999694824219,12.420000076293945,13.0,12.420000076293945,6459437.0,12.420000076293945
2015-12-29,12.989999771118164,11.949999809265137,12.449999809265137,12.630000114440918,8585306.0,12.630000114440918
2015-12-30,13.260000228881836,12.6899995803833,12.710000038146973,13.260000228881836,9233189.0,13.260000228881836
2015-12-31,13.920000076293945,13.350000381469727,13.369999885559082,13.579999923706055,9168187.0,13.579999923706055
2016-01-04,13.760000228881836,12.899999618530273,13.760000228881836,12.899999618530273,5087700.0,12.899999618530273
2016-01-05,12.430000305175781,12.260000228881836,12.260000228881836,12.260000228881836,7257987.0,12.260000228881836
2016-01-06,12.489999771118164,11.649999618530273,12.390000343322754,11.920000076293945,8171068.0,11.920000076293945
2016-01-07,11.699999809265137,11.319999694824219,11.5600004196167,11.319999694824219,1719950.0,11.319999694824219
2016-01-08,11.460000038146973,10.75,11.1899995803833,10.75,9118236.0,10.75
2016-01-11,10.850000381469727,10.210000038146973,10.399999618530273,10.210000038146973,5400608.0,10.210000038146973
2016-01-12,10.079999923706055,9.699999809265137,9.729999542236328,9.699999809265137,2112300.0,9.699999809265137
2016-01-13,9.680000305175781,9.220000267028809,9.229999542236328,9.220000267028809,6428603.0,9.220000267028809
2016-01-14,9.270000457763672,8.760000228881836,8.760000228881836,9.260000228881836,5717767.0,9.260000228881836
2016-01-15,9.550000190734863,8.800000190734863,9.0600004196167,8.800000190734863,5506008.0,8.800000190734863
2016-01-18,9.079999923706055,8.449999809265137,8.600000381469727,8.899999618530273,3483808.0,8.899999618530273
2016-01-19,9.350000381469727,8.899999618530273,8.979999542236328,9.350000381469727,3549283.0,9.350000381469727
2016-01-20,9.630000114440918,9.170000076293945,9.399999618530273,9.390000343322754,5480534.0,9.390000343322754
2016-01-21,9.5600004196167,9.0,9.289999961853027,9.010000228881836,4198381.0,9.010000228881836
2016-01-22,9.239999771118164,8.899999618530273,9.100000381469727,9.210000038146973,2723501.0,9.210000038146973
2016-01-25,9.670000076293945,9.220000267028809,9.289999961853027,9.5,3813406.0,9.5
2016-01-26,9.789999961853027,9.029999732971191,9.399999618530273,9.029999732971191,5667275.0,9.029999732971191
2016-01-27,9.029999732971191,8.579999923706055,8.630000114440918,8.600000381469727,4612806.0,8.600000381469727
2016-01-28,8.920000076293945,8.289999961853027,8.619999885559082,8.430000305175781,3836943.0,8.430000305175781
2016-01-29,8.800000190734863,8.300000190734863,8.300000190734863,8.680000305175781,2745541.0,8.680000305175781
2016-02-01,8.859999656677246,8.539999961853027,8.699999809265137,8.649999618530273,2790100.0,8.649999618530273
2016-02-02,8.930000305175781,8.699999809265137,8.699999809265137,8.899999618530273,2612399.0,8.899999618530273
2016-02-03,9.029999732971191,8.710000038146973,8.770000457763672,9.010000228881836,2472241.0,9.010000228881836
2016-02-04,9.300000190734863,9.0,9.029999732971191,9.1899995803833,3266055.0,9.1899995803833
2016-02-05,9.449999809265137,9.210000038146973,9.300000190734863,9.270000457763672,3040158.0,9.270000457763672
2016-02-15,9.119999885559082,8.8100004196167,8.890000343322754,9.050000190734863,2772151.0,9.050000190734863
2016-02-16,9.5,9.09000015258789,9.289999961853027,9.489999771118164,4060669.0,9.489999771118164
2016-02-17,9.699999809265137,9.359999656677246,9.449999809265137,9.510000228881836,3574679.0,9.510000228881836
2016-02-18,9.670000076293945,9.4399995803833,9.609999656677246,9.520000457763672,2977762.0,9.520000457763672
2016-02-19,9.65999984741211,9.4399995803833,9.510000228881836,9.5600004196167,2731609.0,9.5600004196167
2016-02-22,9.930000305175781,9.630000114440918,9.630000114440918,9.6899995803833,3806928.0,9.6899995803833
2016-02-23,9.84000015258789,9.649999618530273,9.729999542236328,9.770000457763672,3216705.0,9.770000457763672
2016-02-24,10.25,9.6899995803833,9.800000190734863,10.229999542236328,3892876.0,10.229999542236328
2016-02-25,10.25,9.720000267028809,10.199999809265137,9.720000267028809,4396501.0,9.720000267028809
2016-02-26,9.550000190734863,9.229999542236328,9.399999618530273,9.300000190734863,5157945.0,9.300000190734863
2016-02-29,9.289999961853027,8.84000015258789,9.180000305175781,8.84000015258789,2605996.0,8.84000015258789
2016-03-01,9.039999961853027,8.399999618530273,8.770000457763672,8.949999809265137,3434468.0,8.949999809265137
2016-03-02,9.390000343322754,8.90999984741211,8.90999984741211,9.319999694824219,3248772.0,9.319999694824219
2016-03-03,9.479999542236328,9.270000457763672,9.319999694824219,9.289999961853027,2749519.0,9.289999961853027
2016-03-04,9.539999961853027,8.829999923706055,9.289999961853027,9.0,3293111.0,9.0
2016-03-07,9.399999618530273,9.0600004196167,9.0600004196167,9.220000267028809,1510828.0,9.220000267028809
2016-03-08,9.539999961853027,8.899999618530273,9.270000457763672,9.520000457763672,3193171.0,9.520000457763672
2016-03-09,9.75,9.270000457763672,9.329999923706055,9.65999984741211,3753078.0,9.65999984741211
2016-03-10,9.75,9.359999656677246,9.600000381469727,9.380000114440918,2071000.0,9.380000114440918
2016-03-11,9.550000190734863,9.210000038146973,9.319999694824219,9.399999618530273,3300882.0,9.399999618530273
2016-03-14,9.8100004196167,9.460000038146973,9.470000267028809,9.649999618530273,3618684.0,9.649999618530273
2016-03-15,9.779999732971191,9.5600004196167,9.649999618530273,9.600000381469727,2735124.0,9.600000381469727
2016-03-16,9.960000038146973,9.5600004196167,9.729999542236328,9.640000343322754,2970900.0,9.640000343322754
2016-03-17,9.949999809265137,9.640000343322754,9.649999618530273,9.9399995803833,3502986.0,9.9399995803833
2016-03-18,10.4399995803833,9.90999984741211,9.989999771118164,10.369999885559082,4796481.0,10.369999885559082
2016-03-21,10.829999923706055,10.350000381469727,10.460000038146973,10.770000457763672,4564150.0,10.770000457763672
2016-03-22,10.9399995803833,10.569999694824219,10.670000076293945,10.640000343322754,4579088.0,10.640000343322754
2016-03-23,11.0600004196167,10.539999961853027,10.789999961853027,11.039999961853027,4516046.0,11.039999961853027
2016-03-24,11.319999694824219,10.850000381469727,10.880000114440918,11.0600004196167,4629114.0,11.0600004196167
2016-03-25,11.329999923706055,10.90999984741211,11.050000190734863,11.229999542236328,6644857.0,11.229999542236328
2016-03-28,11.229999542236328,11.229999542236328,11.229999542236328,11.229999542236328,0.0,11.229999542236328
2016-03-29,11.229999542236328,11.229999542236328,11.229999542236328,11.229999542236328,0.0,11.229999542236328
2016-03-30,11.229999542236328,11.229999542236328,11.229999542236328,11.229999542236328,0.0,11.229999542236328
2016-03-31,11.229999542236328,11.229999542236328,11.229999542236328,11.229999542236328,0.0,11.229999542236328
2016-04-01,11.229999542236328,11.229999542236328,11.229999542236328,11.229999542236328,0.0,11.229999542236328
2016-04-05,11.229999542236328,11.229999542236328,11.229999542236328,11.229999542236328,0.0,11.229999542236328
2016-04-06,11.229999542236328,11.229999542236328,11.229999542236328,11.229999542236328,0.0,11.229999542236328
2016-04-07,11.229999542236328,11.229999542236328,11.229999542236328,11.229999542236328,0.0,11.229999542236328
2016-04-08,11.229999542236328,11.229999542236328,11.229999542236328,11.229999542236328,0.0,11.229999542236328
2016-04-11,11.229999542236328,11.229999542236328,11.229999542236328,11.229999542236328,0.0,11.229999542236328
2016-04-12,11.229999542236328,11.229999542236328,11.229999542236328,11.229999542236328,0.0,11.229999542236328
2016-04-13,11.229999542236328,11.229999542236328,11.229999542236328,11.229999542236328,0.0,11.229999542236328
2016-04-14,11.229999542236328,11.229999542236328,11.229999542236328,11.229999542236328,0.0,11.229999542236328
2016-04-15,11.229999542236328,11.229999542236328,11.229999542236328,11.229999542236328,0.0,11.229999542236328
2016-04-18,11.229999542236328,11.229999542236328,11.229999542236328,11.229999542236328,0.0,11.229999542236328
2016-04-19,11.229999542236328,11.229999542236328,11.229999542236328,11.229999542236328,0.0,11.229999542236328
2016-04-20,11.229999542236328,11.229999542236328,11.229999542236328,11.229999542236328,0.0,11.229999542236328
2016-04-21,11.229999542236328,11.229999542236328,11.229999542236328,11.229999542236328,0.0,11.229999542236328
2016-04-22,11.229999542236328,11.229999542236328,11.229999542236328,11.229999542236328,0.0,11.229999542236328
2016-04-25,11.229999542236328,11.229999542236328,11.229999542236328,11.229999542236328,0.0,11.229999542236328
2016-04-26,11.229999542236328,11.229999542236328,11.229999542236328,11.229999542236328,0.0,11.229999542236328
2016-04-27,11.229999542236328,11.229999542236328,11.229999542236328,11.229999542236328,0.0,11.229999542236328
2016-04-28,11.229999542236328,11.229999542236328,11.229999542236328,11.229999542236328,0.0,11.229999542236328
2016-04-29,11.229999542236328,11.229999542236328,11.229999542236328,11.229999542236328,0.0,11.229999542236328
2016-05-03,11.229999542236328,11.229999542236328,11.229999542236328,11.229999542236328,0.0,11.229999542236328
2016-05-04,11.229999542236328,11.229999542236328,11.229999542236328,11.229999542236328,0.0,11.229999542236328
2016-05-05,11.229999542236328,11.229999542236328,11.229999542236328,11.229999542236328,0.0,11.229999542236328
2016-05-06,11.229999542236328,11.229999542236328,11.229999542236328,11.229999542236328,0.0,11.229999542236328
2016-05-09,11.229999542236328,11.229999542236328,11.229999542236328,11.229999542236328,0.0,11.229999542236328
2016-05-10,11.229999542236328,11.229999542236328,11.229999542236328,11.229999542236328,0.0,11.229999542236328
2016-05-11,11.229999542236328,11.229999542236328,11.229999542236328,11.229999542236328,0.0,11.229999542236328
2016-05-12,11.229999542236328,11.229999542236328,11.229999542236328,11.229999542236328,0.0,11.229999542236328
2016-05-13,11.229999542236328,11.229999542236328,11.229999542236328,11.229999542236328,0.0,11.229999542236328
2016-05-16,11.229999542236328,11.229999542236328,11.229999542236328,11.229999542236328,0.0,11.229999542236328
2016-05-17,11.229999542236328,11.229999542236328,11.229999542236328,11.229999542236328,0.0,11.229999542236328
2016-05-18,11.229999542236328,11.229999542236328,11.229999542236328,11.229999542236328,0.0,11.229999542236328
2016-05-19,11.229999542236328,11.229999542236328,11.229999542236328,11.229999542236328,0.0,11.229999542236328
2016-05-20,11.229999542236328,11.229999542236328,11.229999542236328,11.229999542236328,0.0,11.229999542236328
2016-05-23,11.229999542236328,11.229999542236328,11.229999542236328,11.229999542236328,0.0,11.229999542236328
2016-05-24,11.229999542236328,11.229999542236328,11.229999542236328,11.229999542236328,0.0,11.229999542236328
2016-05-25,11.229999542236328,11.229999542236328,11.229999542236328,11.229999542236328,0.0,11.229999542236328
2016-05-26,11.229999542236328,11.229999542236328,11.229999542236328,11.229999542236328,0.0,11.229999542236328
2016-05-27,11.229999542236328,11.229999542236328,11.229999542236328,11.229999542236328,0.0,11.229999542236328
2016-05-30,11.229999542236328,11.229999542236328,11.229999542236328,11.229999542236328,0.0,11.229999542236328
2016-05-31,11.229999542236328,11.229999542236328,11.229999542236328,11.229999542236328,0.0,11.229999542236328
2016-06-01,11.229999542236328,11.229999542236328,11.229999542236328,11.229999542236328,0.0,11.229999542236328
2016-06-02,11.229999542236328,11.229999542236328,11.229999542236328,11.229999542236328,0.0,11.229999542236328
2016-06-03,11.229999542236328,11.229999542236328,11.229999542236328,11.229999542236328,0.0,11.229999542236328
2016-06-06,11.229999542236328,11.229999542236328,11.229999542236328,11.229999542236328,0.0,11.229999542236328
2016-06-07,11.229999542236328,11.229999542236328,11.229999542236328,11.229999542236328,0.0,11.229999542236328
2016-06-08,11.229999542236328,11.229999542236328,11.229999542236328,11.229999542236328,0.0,11.229999542236328
2016-06-13,11.229999542236328,11.229999542236328,11.229999542236328,11.229999542236328,0.0,11.229999542236328
2016-06-14,11.229999542236328,11.229999542236328,11.229999542236328,11.229999542236328,0.0,11.229999542236328
2016-06-15,11.229999542236328,11.229999542236328,11.229999542236328,11.229999542236328,0.0,11.229999542236328
2016-06-16,11.229999542236328,11.229999542236328,11.229999542236328,11.229999542236328,0.0,11.229999542236328
2016-06-17,11.229999542236328,11.229999542236328,11.229999542236328,11.229999542236328,0.0,11.229999542236328
2016-06-20,11.229999542236328,11.229999542236328,11.229999542236328,11.229999542236328,0.0,11.229999542236328
2016-06-21,11.229999542236328,11.229999542236328,11.229999542236328,11.229999542236328,0.0,11.229999542236328
2016-06-22,11.229999542236328,11.229999542236328,11.229999542236328,11.229999542236328,0.0,11.229999542236328
2016-06-23,11.229999542236328,11.229999542236328,11.229999542236328,11.229999542236328,0.0,11.229999542236328
2016-06-24,11.229999542236328,11.229999542236328,11.229999542236328,11.229999542236328,0.0,11.229999542236328
2016-06-27,11.229999542236328,11.229999542236328,11.229999542236328,11.229999542236328,0.0,11.229999542236328
2016-06-28,11.229999542236328,11.229999542236328,11.229999542236328,11.229999542236328,0.0,11.229999542236328
2016-06-29,11.229999542236328,11.229999542236328,11.229999542236328,11.229999542236328,0.0,11.229999542236328
2016-06-30,11.229999542236328,11.229999542236328,11.229999542236328,11.229999542236328,0.0,11.229999542236328
2016-07-01,11.229999542236328,11.229999542236328,11.229999542236328,11.229999542236328,0.0,11.229999542236328
2016-07-04,11.229999542236328,11.229999542236328,11.229999542236328,11.229999542236328,0.0,11.229999542236328
2016-07-05,11.229999542236328,11.229999542236328,11.229999542236328,11.229999542236328,0.0,11.229999542236328
2016-07-06,11.229999542236328,11.229999542236328,11.229999542236328,11.229999542236328,0.0,11.229999542236328
2016-07-07,11.229999542236328,11.229999542236328,11.229999542236328,11.229999542236328,0.0,11.229999542236328
2016-07-08,11.229999542236328,11.229999542236328,11.229999542236328,11.229999542236328,0.0,11.229999542236328
2016-07-11,11.229999542236328,11.229999542236328,11.229999542236328,11.229999542236328,0.0,11.229999542236328
2016-07-12,11.229999542236328,11.229999542236328,11.229999542236328,11.229999542236328,0.0,11.229999542236328
2016-07-13,11.229999542236328,11.229999542236328,11.229999542236328,11.229999542236328,0.0,11.229999542236328
2016-07-14,11.229999542236328,11.229999542236328,11.229999542236328,11.229999542236328,0.0,11.229999542236328
2016-07-15,10.670000076293945,10.670000076293945,10.670000076293945,10.670000076293945,1209200.0,10.670000076293945
2016-07-18,10.420000076293945,10.140000343322754,10.140000343322754,10.140000343322754,8909312.0,10.140000343322754
2016-07-19,10.579999923706055,10.0,10.010000228881836,10.270000457763672,5758830.0,10.270000457763672
2016-07-20,10.579999923706055,10.199999809265137,10.210000038146973,10.489999771118164,2444767.0,10.489999771118164
2016-07-21,10.579999923706055,10.279999732971191,10.449999809265137,10.3100004196167,2237348.0,10.3100004196167
2016-07-22,10.34000015258789,10.149999618530273,10.3100004196167,10.149999618530273,2364024.0,10.149999618530273
2016-07-25,10.199999809265137,9.800000190734863,10.1899995803833,9.890000343322754,4245767.0,9.890000343322754
2016-07-26,10.380000114440918,9.890000343322754,9.960000038146973,10.380000114440918,2296865.0,10.380000114440918
2016-07-27,10.6899995803833,10.020000457763672,10.609999656677246,10.229999542236328,5087810.0,10.229999542236328
2016-07-28,10.649999618530273,10.229999542236328,10.279999732971191,10.4399995803833,3006440.0,10.4399995803833
2016-07-29,10.5,10.25,10.390000343322754,10.300000190734863,1762309.0,10.300000190734863
2016-08-01,10.359999656677246,9.789999961853027,10.359999656677246,9.890000343322754,4547634.0,9.890000343322754
2016-08-02,10.0,9.8100004196167,9.979999542236328,9.970000267028809,1753653.0,9.970000267028809
2016-08-03,10.050000190734863,9.930000305175781,9.970000267028809,10.039999961853027,1092870.0,10.039999961853027
2016-08-04,10.369999885559082,9.989999771118164,10.069999694824219,10.229999542236328,2268903.0,10.229999542236328
2016-08-05,10.359999656677246,10.109999656677246,10.229999542236328,10.15999984741211,1426501.0,10.15999984741211
2016-08-08,10.319999694824219,10.029999732971191,10.170000076293945,10.1899995803833,1967801.0,10.1899995803833
2016-08-09,10.34000015258789,10.149999618530273,10.149999618530273,10.3100004196167,1428699.0,10.3100004196167
2016-08-10,10.399999618530273,10.270000457763672,10.329999923706055,10.329999923706055,1427700.0,10.329999923706055
2016-08-11,10.380000114440918,10.229999542236328,10.279999732971191,10.279999732971191,1268300.0,10.279999732971191
2016-08-12,10.359999656677246,10.220000267028809,10.270000457763672,10.350000381469727,1208703.0,10.350000381469727
2016-08-15,10.470000267028809,10.3100004196167,10.329999923706055,10.4399995803833,1853769.0,10.4399995803833
2016-08-16,10.4399995803833,10.199999809265137,10.4399995803833,10.350000381469727,1890590.0,10.350000381469727
2016-08-17,10.40999984741211,10.279999732971191,10.300000190734863,10.359999656677246,1436116.0,10.359999656677246
2016-08-18,10.399999618530273,10.279999732971191,10.300000190734863,10.359999656677246,1482801.0,10.359999656677246
2016-08-19,10.880000114440918,10.300000190734863,10.380000114440918,10.789999961853027,4340209.0,10.789999961853027
2016-08-22,10.890000343322754,10.510000228881836,10.739999771118164,10.59000015258789,2128064.0,10.59000015258789
2016-08-23,10.760000228881836,10.520000457763672,10.59000015258789,10.640000343322754,1442410.0,10.640000343322754
2016-08-24,10.989999771118164,10.600000381469727,10.619999885559082,10.8100004196167,2460031.0,10.8100004196167
2016-08-25,10.800000190734863,10.5600004196167,10.800000190734863,10.640000343322754,2012242.0,10.640000343322754
2016-08-26,10.8100004196167,10.569999694824219,10.569999694824219,10.720000267028809,1202120.0,10.720000267028809
2016-08-29,10.789999961853027,10.630000114440918,10.789999961853027,10.739999771118164,1222030.0,10.739999771118164
2016-08-30,10.960000038146973,10.710000038146973,10.770000457763672,10.890000343322754,1958202.0,10.890000343322754
2016-08-31,11.430000305175781,10.859999656677246,10.899999618530273,11.430000305175781,7619883.0,11.430000305175781
2016-09-01,11.5,11.319999694824219,11.420000076293945,11.329999923706055,3326030.0,11.329999923706055
2016-09-02,11.880000114440918,11.329999923706055,11.329999923706055,11.789999961853027,3791565.0,11.789999961853027
2016-09-05,11.890000343322754,11.6899995803833,11.789999961853027,11.850000381469727,2062296.0,11.850000381469727
2016-09-06,12.15999984741211,11.75,11.84000015258789,12.0600004196167,2302375.0,12.0600004196167
2016-09-07,12.079999923706055,11.850000381469727,12.069999694824219,11.880000114440918,2344360.0,11.880000114440918
2016-09-08,11.9399995803833,11.680000305175781,11.890000343322754,11.6899995803833,2239700.0,11.6899995803833
2016-09-09,11.989999771118164,11.649999618530273,11.699999809265137,11.800000190734863,1414200.0,11.800000190734863
2016-09-12,11.579999923706055,11.210000038146973,11.300000190734863,11.210000038146973,2845539.0,11.210000038146973
2016-09-13,11.329999923706055,11.0,11.289999961853027,11.289999961853027,1974642.0,11.289999961853027
2016-09-14,11.489999771118164,11.149999618530273,11.15999984741211,11.289999961853027,2177400.0,11.289999961853027
2016-09-19,11.59000015258789,11.25,11.300000190734863,11.539999961853027,2291580.0,11.539999961853027
2016-09-20,11.609999656677246,11.449999809265137,11.600000381469727,11.470000267028809,1206300.0,11.470000267028809
2016-09-21,11.529999732971191,11.380000114440918,11.5,11.470000267028809,1385010.0,11.470000267028809
2016-09-22,11.65999984741211,11.470000267028809,11.550000190734863,11.539999961853027,1767398.0,11.539999961853027
2016-09-23,11.5600004196167,11.479999542236328,11.529999732971191,11.539999961853027,1678500.0,11.539999961853027
2016-09-26,11.529999732971191,10.960000038146973,11.529999732971191,11.0,3403280.0,11.0
2016-09-27,10.979999542236328,10.729999542236328,10.899999618530273,10.979999542236328,3084029.0,10.979999542236328
2016-09-28,11.0600004196167,10.890000343322754,10.890000343322754,11.010000228881836,1368800.0,11.010000228881836
2016-09-29,11.319999694824219,11.010000228881836,11.010000228881836,11.260000228881836,1881372.0,11.260000228881836
2016-09-30,11.479999542236328,11.210000038146973,11.239999771118164,11.449999809265137,1854312.0,11.449999809265137
2016-10-10,11.569999694824219,11.3100004196167,11.460000038146973,11.430000305175781,3552797.0,11.430000305175781
2016-10-11,11.470000267028809,11.369999885559082,11.430000305175781,11.449999809265137,1993770.0,11.449999809265137
2016-10-12,11.460000038146973,11.130000114440918,11.460000038146973,11.180000305175781,3881346.0,11.180000305175781
2016-10-13,11.229999542236328,11.0,11.170000076293945,11.170000076293945,2218323.0,11.170000076293945
2016-10-14,11.220000267028809,11.029999732971191,11.109999656677246,11.199999809265137,1365879.0,11.199999809265137
2016-10-17,11.260000228881836,10.960000038146973,11.199999809265137,10.970000267028809,2092742.0,10.970000267028809
2016-10-18,11.170000076293945,10.960000038146973,11.0,11.119999885559082,2311662.0,11.119999885559082
2016-10-19,11.180000305175781,11.0600004196167,11.149999618530273,11.100000381469727,1628732.0,11.100000381469727
2016-10-20,11.260000228881836,11.069999694824219,11.100000381469727,11.199999809265137,1794600.0,11.199999809265137
2016-10-21,11.140000343322754,10.850000381469727,11.140000343322754,11.0,2473869.0,11.0
2016-10-24,11.119999885559082,10.970000267028809,11.0,11.029999732971191,1168841.0,11.029999732971191
2016-10-25,11.229999542236328,11.0,11.029999732971191,11.170000076293945,1883121.0,11.170000076293945
2016-10-26,11.359999656677246,11.130000114440918,11.170000076293945,11.260000228881836,2699893.0,11.260000228881836
2016-10-27,11.329999923706055,11.180000305175781,11.229999542236328,11.210000038146973,1930500.0,11.210000038146973
2016-10-28,11.369999885559082,11.199999809265137,11.229999542236328,11.350000381469727,2825394.0,11.350000381469727
2016-10-31,11.380000114440918,11.09000015258789,11.300000190734863,11.15999984741211,2612334.0,11.15999984741211
2016-11-01,11.319999694824219,11.100000381469727,11.100000381469727,11.300000190734863,1974206.0,11.300000190734863
2016-11-02,11.40999984741211,11.220000267028809,11.279999732971191,11.300000190734863,2667851.0,11.300000190734863
2016-11-03,11.390000343322754,11.180000305175781,11.25,11.3100004196167,2610542.0,11.3100004196167
2016-11-04,11.359999656677246,11.199999809265137,11.319999694824219,11.3100004196167,2008021.0,11.3100004196167
2016-11-07,11.289999961853027,11.1899995803833,11.260000228881836,11.25,2182450.0,11.25
2016-11-08,11.279999732971191,11.1899995803833,11.279999732971191,11.239999771118164,2278400.0,11.239999771118164
2016-11-09,11.260000228881836,11.069999694824219,11.220000267028809,11.199999809265137,2654638.0,11.199999809265137
2016-11-10,11.489999771118164,11.199999809265137,11.199999809265137,11.390000343322754,3700952.0,11.390000343322754
2016-11-11,11.470000267028809,11.300000190734863,11.460000038146973,11.390000343322754,2167900.0,11.390000343322754
2016-11-14,11.59000015258789,11.329999923706055,11.329999923706055,11.579999923706055,4077924.0,11.579999923706055
2016-11-15,11.6899995803833,11.510000228881836,11.5600004196167,11.609999656677246,2554000.0,11.609999656677246
2016-11-16,11.699999809265137,11.5,11.609999656677246,11.529999732971191,2542810.0,11.529999732971191
2016-11-17,11.510000228881836,11.369999885559082,11.510000228881836,11.420000076293945,2576900.0,11.420000076293945
2016-11-18,11.539999961853027,11.359999656677246,11.420000076293945,11.4399995803833,2429459.0,11.4399995803833
2016-11-21,11.460000038146973,11.359999656677246,11.399999618530273,11.40999984741211,2178302.0,11.40999984741211
2016-11-22,11.449999809265137,11.359999656677246,11.399999618530273,11.420000076293945,2505473.0,11.420000076293945
2016-11-23,11.449999809265137,11.289999961853027,11.449999809265137,11.329999923706055,2599724.0,11.329999923706055
2016-11-24,11.34000015258789,11.020000457763672,11.329999923706055,11.069999694824219,3617747.0,11.069999694824219
2016-11-25,11.34000015258789,10.90999984741211,11.029999732971191,11.260000228881836,3107320.0,11.260000228881836
2016-11-28,11.3100004196167,11.170000076293945,11.25,11.220000267028809,2103530.0,11.220000267028809
2016-11-29,11.239999771118164,11.079999923706055,11.170000076293945,11.100000381469727,1948604.0,11.100000381469727
2016-11-30,11.25,11.010000228881836,11.0600004196167,11.15999984741211,1944321.0,11.15999984741211
2016-12-01,11.300000190734863,11.149999618530273,11.279999732971191,11.199999809265137,1663721.0,11.199999809265137
2016-12-02,11.760000228881836,11.199999809265137,11.260000228881836,11.739999771118164,11313524.0,11.739999771118164
2016-12-05,11.75,11.430000305175781,11.529999732971191,11.600000381469727,4783843.0,11.600000381469727
2016-12-06,12.180000305175781,11.569999694824219,11.600000381469727,11.760000228881836,7850201.0,11.760000228881836
2016-12-07,11.979999542236328,11.670000076293945,11.859999656677246,11.890000343322754,4018152.0,11.890000343322754
2016-12-08,12.380000114440918,11.850000381469727,11.949999809265137,12.220000267028809,5116317.0,12.220000267028809
2016-12-09,12.75,12.130000114440918,12.199999809265137,12.260000228881836,6078843.0,12.260000228881836
2016-12-12,12.5,11.670000076293945,12.149999618530273,11.670000076293945,6149460.0,11.670000076293945
2016-12-13,12.020000457763672,11.4399995803833,11.630000114440918,11.800000190734863,4270559.0,11.800000190734863
2016-12-14,12.319999694824219,11.800000190734863,11.8100004196167,12.079999923706055,5393993.0,12.079999923706055
2016-12-15,12.579999923706055,12.010000228881836,12.0600004196167,12.420000076293945,4335403.0,12.420000076293945
2016-12-16,12.699999809265137,12.3100004196167,12.479999542236328,12.350000381469727,3484258.0,12.350000381469727
2016-12-19,12.649999618530273,12.279999732971191,12.470000267028809,12.529999732971191,2904581.0,12.529999732971191
2016-12-20,12.609999656677246,12.050000190734863,12.609999656677246,12.170000076293945,4334803.0,12.170000076293945
2016-12-21,12.470000267028809,12.130000114440918,12.1899995803833,12.319999694824219,2141913.0,12.319999694824219
2016-12-22,12.34000015258789,12.0,12.34000015258789,12.010000228881836,2610165.0,12.010000228881836
2016-12-23,12.079999923706055,11.859999656677246,12.010000228881836,11.979999542236328,2006160.0,11.979999542236328
2016-12-26,12.109999656677246,11.65999984741211,11.880000114440918,12.079999923706055,2398859.0,12.079999923706055
2016-12-27,12.319999694824219,12.0,12.069999694824219,12.210000038146973,2266578.0,12.210000038146973
2016-12-28,12.289999961853027,12.029999732971191,12.270000457763672,12.079999923706055,1821700.0,12.079999923706055
2016-12-29,12.170000076293945,11.850000381469727,12.149999618530273,11.90999984741211,2285477.0,11.90999984741211
2016-12-30,12.119999885559082,11.880000114440918,11.970000267028809,12.010000228881836,1902296.0,12.010000228881836
2017-01-03,12.0600004196167,11.789999961853027,12.0600004196167,11.850000381469727,3127536.0,11.850000381469727
2017-01-04,11.9399995803833,11.770000457763672,11.819999694824219,11.899999618530273,1384541.0,11.899999618530273
2017-01-05,11.90999984741211,11.729999542236328,11.899999618530273,11.739999771118164,3179500.0,11.739999771118164
2017-01-06,11.800000190734863,11.670000076293945,11.699999809265137,11.770000457763672,1672600.0,11.770000457763672
2017-01-09,11.770000457763672,11.649999618530273,11.770000457763672,11.75,1493530.0,11.75
2017-01-10,12.039999961853027,11.680000305175781,11.75,11.90999984741211,2439899.0,11.90999984741211
2017-01-11,12.069999694824219,11.800000190734863,11.9399995803833,12.0,2909967.0,12.0
2017-01-12,12.029999732971191,11.600000381469727,12.0,11.680000305175781,2218863.0,11.680000305175781
2017-01-13,11.6899995803833,11.369999885559082,11.649999618530273,11.399999618530273,2770832.0,11.399999618530273
2017-01-16,11.470000267028809,10.829999923706055,11.470000267028809,10.829999923706055,4753300.0,10.829999923706055
2017-01-17,10.699999809265137,10.289999961853027,10.649999618530273,10.5,5857268.0,10.5
2017-01-18,10.59000015258789,10.359999656677246,10.510000228881836,10.479999542236328,1496840.0,10.479999542236328
2017-01-19,10.40999984741211,10.0600004196167,10.329999923706055,10.319999694824219,1552989.0,10.319999694824219
2017-01-20,10.5600004196167,10.300000190734863,10.300000190734863,10.5,1099381.0,10.5
2017-01-23,10.819999694824219,10.5,10.5,10.59000015258789,1677176.0,10.59000015258789
2017-01-24,10.710000038146973,10.579999923706055,10.680000305175781,10.630000114440918,1125511.0,10.630000114440918
2017-01-25,10.75,10.529999732971191,10.600000381469727,10.649999618530273,912397.0,10.649999618530273
2017-01-26,10.739999771118164,10.619999885559082,10.619999885559082,10.710000038146973,885400.0,10.710000038146973
2017-02-03,10.170000076293945,10.170000076293945,10.170000076293945,10.170000076293945,973900.0,10.170000076293945
2017-02-06,9.65999984741211,9.65999984741211,9.65999984741211,9.65999984741211,1605600.0,9.65999984741211
2017-02-07,9.380000114440918,9.180000305175781,9.1899995803833,9.199999809265137,32192675.0,9.199999809265137
2017-02-08,9.239999771118164,9.140000343322754,9.170000076293945,9.210000038146973,12268498.0,9.210000038146973
2017-02-09,9.279999732971191,9.180000305175781,9.210000038146973,9.229999542236328,9775235.0,9.229999542236328
2017-02-10,9.239999771118164,8.770000457763672,9.229999542236328,8.770000457763672,25436139.0,8.770000457763672
2017-02-13,8.640000343322754,8.329999923706055,8.460000038146973,8.579999923706055,23413554.0,8.579999923706055
2017-02-14,8.760000228881836,8.550000190734863,8.59000015258789,8.609999656677246,11673932.0,8.609999656677246
2017-02-15,8.65999984741211,8.5,8.569999694824219,8.619999885559082,8171133.0,8.619999885559082
2017-02-16,8.920000076293945,8.5600004196167,8.569999694824219,8.770000457763672,10392804.0,8.770000457763672
2017-02-17,9.039999961853027,8.770000457763672,8.770000457763672,8.949999809265137,12070055.0,8.949999809265137
2017-02-20,8.960000038146973,8.8100004196167,8.90999984741211,8.930000305175781,7073700.0,8.930000305175781
2017-02-21,8.949999809265137,8.84000015258789,8.880000114440918,8.850000381469727,6794564.0,8.850000381469727
2017-02-22,8.9399995803833,8.829999923706055,8.859999656677246,8.899999618530273,5423284.0,8.899999618530273
2017-02-23,8.920000076293945,8.739999771118164,8.920000076293945,8.800000190734863,6544701.0,8.800000190734863
2017-02-24,8.949999809265137,8.760000228881836,8.779999732971191,8.899999618530273,5996596.0,8.899999618530273
2017-02-27,9.069999694824219,8.859999656677246,8.890000343322754,8.979999542236328,8048703.0,8.979999542236328
2017-02-28,9.130000114440918,8.960000038146973,9.0,9.029999732971191,6533747.0,9.029999732971191
2017-03-01,9.479999542236328,9.029999732971191,9.050000190734863,9.359999656677246,15637546.0,9.359999656677246
2017-03-02,9.470000267028809,9.229999542236328,9.380000114440918,9.380000114440918,10403332.0,9.380000114440918
2017-03-03,9.8100004196167,9.279999732971191,9.350000381469727,9.710000038146973,11067130.0,9.710000038146973
2017-03-06,9.970000267028809,9.609999656677246,9.789999961853027,9.899999618530273,12669835.0,9.899999618530273
2017-03-07,9.880000114440918,9.65999984741211,9.869999885559082,9.770000457763672,11696587.0,9.770000457763672
2017-03-08,9.920000076293945,9.699999809265137,9.699999809265137,9.829999923706055,7416468.0,9.829999923706055
2017-03-09,9.84000015258789,9.5,9.84000015258789,9.649999618530273,10600169.0,9.649999618530273
2017-03-10,9.619999885559082,9.329999923706055,9.600000381469727,9.5,8734690.0,9.5
2017-03-13,9.229999542236328,9.029999732971191,9.100000381469727,9.029999732971191,10547612.0,9.029999732971191
2017-03-14,9.180000305175781,8.829999923706055,8.960000038146973,9.010000228881836,11792783.0,9.010000228881836
2017-03-15,9.069999694824219,8.859999656677246,9.0,8.869999885559082,7858765.0,8.869999885559082
2017-03-16,9.079999923706055,8.8100004196167,8.899999618530273,9.039999961853027,11401398.0,9.039999961853027
2017-03-17,9.170000076293945,8.979999542236328,9.010000228881836,9.010000228881836,8813268.0,9.010000228881836
2017-03-20,9.069999694824219,8.899999618530273,9.0,9.029999732971191,7418037.0,9.029999732971191
2017-03-21,9.119999885559082,9.010000228881836,9.069999694824219,9.069999694824219,5491778.0,9.069999694824219
2017-03-22,9.029999732971191,8.869999885559082,9.020000457763672,8.930000305175781,5768945.0,8.930000305175781
2017-03-23,8.949999809265137,8.5,8.9399995803833,8.720000267028809,8774962.0,8.720000267028809
2017-03-24,8.739999771118164,8.59000015258789,8.6899995803833,8.680000305175781,5242611.0,8.680000305175781
2017-03-27,8.729999542236328,8.619999885559082,8.65999984741211,8.699999809265137,4245946.0,8.699999809265137
2017-03-28,8.9399995803833,8.680000305175781,8.720000267028809,8.899999618530273,4858176.0,8.899999618530273
2017-03-29,8.979999542236328,8.770000457763672,8.880000114440918,8.8100004196167,4636203.0,8.8100004196167
2017-03-30,8.779999732971191,8.369999885559082,8.729999542236328,8.390000343322754,8514300.0,8.390000343322754
2017-03-31,8.470000267028809,8.369999885559082,8.369999885559082,8.40999984741211,3331100.0,8.40999984741211
2017-04-05,8.529999732971191,8.350000381469727,8.40999984741211,8.520000457763672,4885264.0,8.520000457763672
2017-04-06,8.5600004196167,8.449999809265137,8.479999542236328,8.5,3489843.0,8.5
2017-04-07,8.510000228881836,8.40999984741211,8.5,8.449999809265137,3892226.0,8.449999809265137
2017-04-10,8.489999771118164,8.029999732971191,8.479999542236328,8.029999732971191,10581389.0,8.029999732971191
2017-04-11,8.029999732971191,7.690000057220459,8.0,7.920000076293945,10963117.0,7.920000076293945
2017-04-12,8.0,7.820000171661377,7.860000133514404,7.840000152587891,5208521.0,7.840000152587891
2017-04-13,7.940000057220459,7.75,7.800000190734863,7.900000095367432,3664323.0,7.900000095367432
2017-04-14,7.960000038146973,7.800000190734863,7.900000095367432,7.920000076293945,4136338.0,7.920000076293945
2017-04-17,7.860000133514404,7.519999980926514,7.860000133514404,7.519999980926514,6791400.0,7.519999980926514
2017-04-18,7.579999923706055,7.199999809265137,7.510000228881836,7.21999979019165,5006866.0,7.21999979019165
2017-04-19,7.260000228881836,7.010000228881836,7.150000095367432,7.150000095367432,5081898.0,7.150000095367432
2017-04-20,7.210000038146973,7.090000152587891,7.130000114440918,7.150000095367432,2510755.0,7.150000095367432
2017-04-21,7.510000228881836,7.119999885559082,7.159999847412109,7.510000228881836,6761640.0,7.510000228881836
2017-04-24,7.489999771118164,7.130000114440918,7.400000095367432,7.130000114440918,6579900.0,7.130000114440918
2017-04-25,7.179999828338623,7.03000020980835,7.099999904632568,7.139999866485596,2966765.0,7.139999866485596
2017-04-26,7.210000038146973,7.099999904632568,7.150000095367432,7.150000095367432,3076101.0,7.150000095367432
2017-04-27,7.190000057220459,6.849999904632568,7.139999866485596,7.170000076293945,4651025.0,7.170000076293945
2017-04-28,7.449999809265137,7.179999828338623,7.190000057220459,7.420000076293945,3527844.0,7.420000076293945
2017-05-02,7.619999885559082,7.349999904632568,7.400000095367432,7.5,3771400.0,7.5
2017-05-03,7.559999942779541,7.449999809265137,7.449999809265137,7.519999980926514,2954746.0,7.519999980926514
2017-05-04,7.550000190734863,7.409999847412109,7.519999980926514,7.449999809265137,2234924.0,7.449999809265137
2017-05-05,7.460000038146973,7.179999828338623,7.460000038146973,7.190000057220459,3382648.0,7.190000057220459
2017-05-08,7.190000057220459,7.010000228881836,7.099999904632568,7.039999961853027,2840076.0,7.039999961853027
2017-05-09,7.139999866485596,6.900000095367432,7.019999980926514,7.079999923706055,2485626.0,7.079999923706055
2017-05-10,7.429999828338623,7.019999980926514,7.099999904632568,7.039999961853027,5543184.0,7.039999961853027
2017-05-11,7.070000171661377,6.690000057220459,7.0,6.860000133514404,5792462.0,6.860000133514404
2017-05-12,7.130000114440918,6.829999923706055,6.860000133514404,7.039999961853027,3222595.0,7.039999961853027
2017-05-15,7.190000057220459,6.96999979019165,7.050000190734863,7.110000133514404,3310982.0,7.110000133514404
2017-05-16,7.210000038146973,6.949999809265137,7.070000171661377,7.190000057220459,3946961.0,7.190000057220459
2017-05-17,7.340000152587891,7.150000095367432,7.170000076293945,7.210000038146973,3753887.0,7.210000038146973
2017-05-18,7.349999904632568,7.099999904632568,7.110000133514404,7.21999979019165,3970573.0,7.21999979019165
2017-05-19,7.360000133514404,7.159999847412109,7.360000133514404,7.239999771118164,2213073.0,7.239999771118164
2017-05-22,7.25,6.960000038146973,7.25,7.019999980926514,2874912.0,7.019999980926514
2017-05-23,7.039999961853027,6.760000228881836,7.019999980926514,6.809999942779541,3426454.0,6.809999942779541
2017-05-24,6.75,6.46999979019165,6.699999809265137,6.679999828338623,3660597.0,6.679999828338623
2017-05-25,6.789999961853027,6.610000133514404,6.659999847412109,6.78000020980835,2135042.0,6.78000020980835
2017-05-26,6.869999885559082,6.730000019073486,6.75,6.820000171661377,1860686.0,6.820000171661377
2017-05-31,6.920000076293945,6.739999771118164,6.869999885559082,6.769999980926514,2120800.0,6.769999980926514
2017-06-01,6.800000190734863,6.429999828338623,6.739999771118164,6.429999828338623,3440500.0,6.429999828338623
2017-06-02,6.449999809265137,6.110000133514404,6.429999828338623,6.389999866485596,4915138.0,6.389999866485596
2017-06-05,6.639999866485596,6.369999885559082,6.400000095367432,6.480000019073486,2718359.0,6.480000019073486
2017-06-06,6.539999961853027,6.449999809265137,6.5,6.519999980926514,1650042.0,6.519999980926514
2017-06-07,6.730000019073486,6.460000038146973,6.480000019073486,6.670000076293945,2611871.0,6.670000076293945
2017-06-08,6.760000228881836,6.639999866485596,6.650000095367432,6.670000076293945,2564597.0,6.670000076293945
2017-06-09,6.739999771118164,6.619999885559082,6.650000095367432,6.679999828338623,2361903.0,6.679999828338623
2017-06-12,6.659999847412109,6.349999904632568,6.630000114440918,6.349999904632568,3802100.0,6.349999904632568
2017-06-13,6.480000019073486,6.199999809265137,6.320000171661377,6.460000038146973,2092811.0,6.460000038146973
2017-06-14,6.5,6.360000133514404,6.460000038146973,6.429999828338623,2163023.0,6.429999828338623
2017-06-15,6.610000133514404,6.420000076293945,6.420000076293945,6.559999942779541,2618609.0,6.559999942779541
2017-06-16,6.699999809265137,6.539999961853027,6.550000190734863,6.599999904632568,1914474.0,6.599999904632568
2017-06-19,6.599999904632568,6.599999904632568,6.599999904632568,6.599999904632568,0.0,6.599999904632568
2017-06-20,6.739999771118164,6.619999885559082,6.690000057220459,6.650000095367432,1826497.0,6.650000095367432
2017-06-21,6.659999847412109,6.570000171661377,6.650000095367432,6.619999885559082,1570071.0,6.619999885559082
2017-06-22,6.78000020980835,6.570000171661377,6.619999885559082,6.579999923706055,3758671.0,6.579999923706055
2017-06-23,6.639999866485596,6.440000057220459,6.610000133514404,6.630000114440918,2375468.0,6.630000114440918
2017-06-26,6.690000057220459,6.579999923706055,6.610000133514404,6.690000057220459,1840288.0,6.690000057220459
2017-06-27,6.840000152587891,6.639999866485596,6.690000057220459,6.739999771118164,2504379.0,6.739999771118164
2017-06-28,6.699999809265137,6.550000190734863,6.659999847412109,6.590000152587891,2044621.0,6.590000152587891
2017-06-29,6.679999828338623,6.579999923706055,6.630000114440918,6.679999828338623,1412048.0,6.679999828338623
2017-06-30,6.710000038146973,6.610000133514404,6.659999847412109,6.650000095367432,1765888.0,6.650000095367432
2017-07-03,6.820000171661377,6.650000095367432,6.650000095367432,6.739999771118164,2451288.0,6.739999771118164
2017-07-04,6.820000171661377,6.730000019073486,6.760000228881836,6.78000020980835,1540884.0,6.78000020980835
2017-07-05,6.869999885559082,6.75,6.800000190734863,6.860000133514404,2197800.0,6.860000133514404
2017-07-06,7.059999942779541,6.809999942779541,6.809999942779541,7.019999980926514,4267824.0,7.019999980926514
2017-07-07,7.019999980926514,6.929999828338623,7.010000228881836,6.980000019073486,1998300.0,6.980000019073486
2017-07-10,7.159999847412109,6.929999828338623,6.949999809265137,7.139999866485596,3506736.0,7.139999866485596
2017-07-11,7.199999809265137,7.079999923706055,7.079999923706055,7.130000114440918,2959303.0,7.130000114440918
2017-07-12,7.179999828338623,6.949999809265137,7.119999885559082,7.050000190734863,3327600.0,7.050000190734863
2017-07-13,7.130000114440918,6.96999979019165,7.070000171661377,7.019999980926514,2286800.0,7.019999980926514
2017-07-14,7.130000114440918,6.920000076293945,6.980000019073486,7.110000133514404,2273532.0,7.110000133514404
2017-07-17,7.110000133514404,6.75,7.099999904632568,6.75,4506784.0,6.75
2017-07-18,6.769999980926514,6.460000038146973,6.619999885559082,6.690000057220459,2687900.0,6.690000057220459
2017-07-19,7.019999980926514,6.659999847412109,6.699999809265137,7.019999980926514,6713587.0,7.019999980926514
2017-07-20,7.260000228881836,6.960000038146973,7.0,7.179999828338623,5908016.0,7.179999828338623
2017-07-21,7.539999961853027,7.119999885559082,7.190000057220459,7.519999980926514,8214486.0,7.519999980926514
2017-07-24,7.900000095367432,7.440000057220459,7.5,7.579999923706055,13048409.0,7.579999923706055
2017-07-25,7.599999904632568,7.369999885559082,7.480000019073486,7.579999923706055,5758188.0,7.579999923706055
2017-07-26,7.820000171661377,7.5,7.53000020980835,7.610000133514404,4384100.0,7.610000133514404
2017-07-27,7.550000190734863,7.309999942779541,7.510000228881836,7.420000076293945,5512287.0,7.420000076293945
2017-07-28,7.53000020980835,7.369999885559082,7.389999866485596,7.420000076293945,1629357.0,7.420000076293945
2017-07-31,7.650000095367432,7.349999904632568,7.380000114440918,7.489999771118164,3879589.0,7.489999771118164
2017-08-01,7.53000020980835,7.199999809265137,7.480000019073486,7.269999980926514,4590523.0,7.269999980926514
2017-08-02,7.369999885559082,7.199999809265137,7.289999961853027,7.230000019073486,2297412.0,7.230000019073486
2017-08-03,7.440000057220459,7.230000019073486,7.230000019073486,7.269999980926514,2383629.0,7.269999980926514
2017-08-04,7.389999866485596,7.230000019073486,7.300000190734863,7.25,2180328.0,7.25
2017-08-07,7.340000152587891,7.210000038146973,7.230000019073486,7.25,2507900.0,7.25
2017-08-08,7.25,7.150000095367432,7.230000019073486,7.230000019073486,3172042.0,7.230000019073486
2017-08-09,7.309999942779541,7.159999847412109,7.21999979019165,7.300000190734863,2163992.0,7.300000190734863
2017-08-10,7.309999942779541,7.159999847412109,7.300000190734863,7.210000038146973,2186811.0,7.210000038146973
2017-08-11,7.230000019073486,7.03000020980835,7.190000057220459,7.090000152587891,2717699.0,7.090000152587891
2017-08-14,7.199999809265137,7.059999942779541,7.059999942779541,7.170000076293945,998323.0,7.170000076293945
2017-08-15,7.21999979019165,7.139999866485596,7.170000076293945,7.170000076293945,1210400.0,7.170000076293945
2017-08-16,7.210000038146973,7.090000152587891,7.190000057220459,7.130000114440918,1900735.0,7.130000114440918
2017-08-17,7.239999771118164,7.119999885559082,7.139999866485596,7.190000057220459,1978667.0,7.190000057220459
2017-08-18,7.289999961853027,7.159999847412109,7.179999828338623,7.28000020980835,2200830.0,7.28000020980835
2017-08-21,7.329999923706055,7.230000019073486,7.289999961853027,7.300000190734863,1837775.0,7.300000190734863
2017-08-22,7.320000171661377,7.21999979019165,7.320000171661377,7.230000019073486,1579000.0,7.230000019073486
2017-08-23,7.480000019073486,7.21999979019165,7.21999979019165,7.340000152587891,2870273.0,7.340000152587891
2017-08-24,7.610000133514404,7.269999980926514,7.349999904632568,7.420000076293945,5524317.0,7.420000076293945
2017-08-25,7.460000038146973,7.340000152587891,7.409999847412109,7.449999809265137,2651575.0,7.449999809265137
2017-08-28,7.489999771118164,7.389999866485596,7.460000038146973,7.460000038146973,1968300.0,7.460000038146973
2017-08-29,7.460000038146973,7.329999923706055,7.460000038146973,7.349999904632568,2023500.0,7.349999904632568
2017-08-30,7.429999828338623,7.309999942779541,7.329999923706055,7.340000152587891,2146300.0,7.340000152587891
2017-08-31,7.440000057220459,7.320000171661377,7.340000152587891,7.329999923706055,2250500.0,7.329999923706055
2017-09-01,7.510000228881836,7.349999904632568,7.349999904632568,7.429999828338623,2715285.0,7.429999828338623
2017-09-04,7.46999979019165,7.389999866485596,7.409999847412109,7.409999847412109,1754700.0,7.409999847412109
2017-09-05,7.440000057220459,7.369999885559082,7.409999847412109,7.400000095367432,1914000.0,7.400000095367432
2017-09-06,7.46999979019165,7.369999885559082,7.400000095367432,7.429999828338623,1960900.0,7.429999828338623
2017-09-07,7.449999809265137,7.340000152587891,7.429999828338623,7.349999904632568,2315100.0,7.349999904632568
2017-09-08,7.389999866485596,7.260000228881836,7.349999904632568,7.309999942779541,2726467.0,7.309999942779541
2017-09-11,7.400000095367432,7.28000020980835,7.300000190734863,7.349999904632568,1668813.0,7.349999904632568
2017-09-12,7.380000114440918,7.289999961853027,7.380000114440918,7.300000190734863,1630014.0,7.300000190734863
2017-09-13,7.360000133514404,7.269999980926514,7.289999961853027,7.28000020980835,1871626.0,7.28000020980835
2017-09-14,7.329999923706055,7.269999980926514,7.289999961853027,7.300000190734863,1217793.0,7.300000190734863
2017-09-15,7.320000171661377,7.239999771118164,7.300000190734863,7.260000228881836,1660600.0,7.260000228881836
2017-09-18,7.300000190734863,7.230000019073486,7.28000020980835,7.260000228881836,1144500.0,7.260000228881836
2017-09-19,7.28000020980835,7.21999979019165,7.28000020980835,7.230000019073486,1436400.0,7.230000019073486
2017-09-20,7.289999961853027,7.190000057220459,7.230000019073486,7.260000228881836,1620612.0,7.260000228881836
2017-09-21,7.269999980926514,7.170000076293945,7.260000228881836,7.179999828338623,1198601.0,7.179999828338623
2017-09-22,7.179999828338623,7.03000020980835,7.179999828338623,7.110000133514404,2144518.0,7.110000133514404
2017-09-25,7.119999885559082,6.909999847412109,7.119999885559082,6.920000076293945,1940502.0,6.920000076293945
2017-09-26,6.980000019073486,6.840000152587891,6.949999809265137,6.909999847412109,1749600.0,6.909999847412109
2017-09-27,6.960000038146973,6.900000095367432,6.900000095367432,6.929999828338623,907500.0,6.929999828338623
2017-09-28,6.96999979019165,6.840000152587891,6.929999828338623,6.880000114440918,1528203.0,6.880000114440918
2017-09-29,6.960000038146973,6.800000190734863,6.869999885559082,6.940000057220459,1794233.0,6.940000057220459
2017-10-09,7.170000076293945,6.940000057220459,7.010000228881836,7.059999942779541,2039645.0,7.059999942779541
2017-10-10,7.130000114440918,7.050000190734863,7.079999923706055,7.079999923706055,1394942.0,7.079999923706055
2017-10-11,7.119999885559082,7.070000171661377,7.079999923706055,7.079999923706055,1164302.0,7.079999923706055
2017-10-12,7.090000152587891,6.940000057220459,7.070000171661377,7.010000228881836,1442636.0,7.010000228881836
2017-10-13,7.050000190734863,6.980000019073486,7.0,7.050000190734863,781418.0,7.050000190734863
2017-10-16,7.050000190734863,6.800000190734863,7.050000190734863,6.889999866485596,1413100.0,6.889999866485596
2017-10-17,6.989999771118164,6.900000095367432,6.900000095367432,6.920000076293945,997700.0,6.920000076293945
2017-10-18,7.019999980926514,6.860000133514404,6.960000038146973,6.900000095367432,1442800.0,6.900000095367432
2017-10-19,6.909999847412109,6.570000171661377,6.909999847412109,6.590000152587891,2529100.0,6.590000152587891
2017-10-20,6.730000019073486,6.590000152587891,6.599999904632568,6.699999809265137,1830923.0,6.699999809265137
2017-10-23,6.949999809265137,6.710000038146973,6.71999979019165,6.829999923706055,1925740.0,6.829999923706055
2017-10-24,6.880000114440918,6.699999809265137,6.809999942779541,6.71999979019165,995572.0,6.71999979019165
2017-10-25,6.800000190734863,6.699999809265137,6.699999809265137,6.789999961853027,1286740.0,6.789999961853027
2017-10-26,6.860000133514404,6.75,6.789999961853027,6.809999942779541,1669400.0,6.809999942779541
2017-10-27,6.840000152587891,6.760000228881836,6.809999942779541,6.809999942779541,1223701.0,6.809999942779541
2017-10-30,6.800000190734863,6.579999923706055,6.760000228881836,6.699999809265137,2594609.0,6.699999809265137
2017-10-31,6.739999771118164,6.639999866485596,6.699999809265137,6.710000038146973,1231231.0,6.710000038146973
2017-11-01,6.760000228881836,6.639999866485596,6.710000038146973,6.639999866485596,1522313.0,6.639999866485596
2017-11-02,6.690000057220459,6.579999923706055,6.639999866485596,6.630000114440918,1663700.0,6.630000114440918
2017-11-03,6.659999847412109,6.5,6.630000114440918,6.550000190734863,2000802.0,6.550000190734863
2017-11-06,6.639999866485596,6.53000020980835,6.53000020980835,6.630000114440918,1375929.0,6.630000114440918
2017-11-07,6.699999809265137,6.619999885559082,6.639999866485596,6.690000057220459,1107553.0,6.690000057220459
2017-11-08,7.019999980926514,6.679999828338623,6.710000038146973,6.869999885559082,3008211.0,6.869999885559082
2017-11-09,6.949999809265137,6.789999961853027,6.840000152587891,6.940000057220459,1944535.0,6.940000057220459
2017-11-10,6.949999809265137,6.849999904632568,6.869999885559082,6.920000076293945,1205400.0,6.920000076293945
2017-11-13,6.949999809265137,6.769999980926514,6.900000095367432,6.78000020980835,1689636.0,6.78000020980835
2017-11-14,6.809999942779541,6.590000152587891,6.800000190734863,6.659999847412109,1645836.0,6.659999847412109
2017-11-15,6.730000019073486,6.559999942779541,6.71999979019165,6.590000152587891,1443900.0,6.590000152587891
2017-11-16,6.670000076293945,6.570000171661377,6.610000133514404,6.630000114440918,885000.0,6.630000114440918
2017-11-17,6.650000095367432,6.300000190734863,6.610000133514404,6.300000190734863,3144142.0,6.300000190734863
2017-11-20,6.300000190734863,6.050000190734863,6.300000190734863,6.210000038146973,2131008.0,6.210000038146973
2017-11-21,6.28000020980835,6.059999942779541,6.21999979019165,6.130000114440918,2189224.0,6.130000114440918
2017-11-22,6.190000057220459,6.079999923706055,6.130000114440918,6.150000095367432,1351968.0,6.150000095367432
2017-11-23,6.119999885559082,5.929999828338623,6.099999904632568,5.960000038146973,2380200.0,5.960000038146973
2017-11-24,6.050000190734863,5.940000057220459,5.960000038146973,6.019999980926514,1315700.0,6.019999980926514
2017-11-27,6.079999923706055,5.96999979019165,6.019999980926514,5.989999771118164,1210623.0,5.989999771118164
2017-11-28,6.079999923706055,5.96999979019165,5.989999771118164,6.03000020980835,1324900.0,6.03000020980835
2017-11-29,6.03000020980835,5.929999828338623,6.019999980926514,6.019999980926514,1729909.0,6.019999980926514
2017-11-30,6.03000020980835,5.920000076293945,5.980000019073486,5.929999828338623,1777700.0,5.929999828338623
2017-12-01,6.050000190734863,5.909999847412109,5.940000057220459,6.010000228881836,1570294.0,6.010000228881836
2017-12-04,6.079999923706055,5.920000076293945,6.0,6.03000020980835,1869400.0,6.03000020980835
2017-12-05,6.010000228881836,5.730000019073486,6.010000228881836,5.739999771118164,2040120.0,5.739999771118164
2017-12-06,5.78000020980835,5.5,5.730000019073486,5.599999904632568,3260500.0,5.599999904632568
2017-12-07,5.690000057220459,5.599999904632568,5.619999885559082,5.610000133514404,1233240.0,5.610000133514404
2017-12-08,5.699999809265137,5.590000152587891,5.639999866485596,5.699999809265137,1302000.0,5.699999809265137
2017-12-11,5.760000228881836,5.630000114440918,5.690000057220459,5.75,1204000.0,5.75
2017-12-12,5.78000020980835,5.670000076293945,5.75,5.699999809265137,910396.0,5.699999809265137
2017-12-13,5.860000133514404,5.650000095367432,5.699999809265137,5.800000190734863,1455985.0,5.800000190734863
2017-12-14,6.079999923706055,5.78000020980835,5.809999942779541,5.940000057220459,3476761.0,5.940000057220459
2017-12-15,6.03000020980835,5.769999980926514,5.909999847412109,5.849999904632568,2120960.0,5.849999904632568
2017-12-18,5.860000133514404,5.760000228881836,5.820000171661377,5.78000020980835,1315400.0,5.78000020980835
2017-12-19,5.820000171661377,5.75,5.809999942779541,5.789999961853027,908019.0,5.789999961853027
2017-12-20,5.900000095367432,5.739999771118164,5.769999980926514,5.789999961853027,1824800.0,5.789999961853027
2017-12-21,5.800000190734863,5.659999847412109,5.75,5.760000228881836,1401992.0,5.760000228881836
2017-12-22,5.769999980926514,5.679999828338623,5.769999980926514,5.710000038146973,1065722.0,5.710000038146973
2017-12-25,5.730000019073486,5.53000020980835,5.679999828338623,5.550000190734863,1676500.0,5.550000190734863
2017-12-26,5.599999904632568,5.519999980926514,5.579999923706055,5.599999904632568,1192368.0,5.599999904632568
2017-12-27,5.630000114440918,5.539999961853027,5.570000171661377,5.539999961853027,1398710.0,5.539999961853027
2017-12-28,5.619999885559082,5.510000228881836,5.53000020980835,5.570000171661377,1227700.0,5.570000171661377
2017-12-29,5.78000020980835,5.559999942779541,5.579999923706055,5.690000057220459,2845488.0,5.690000057220459
2018-01-02,5.730000019073486,5.659999847412109,5.690000057220459,5.690000057220459,1428700.0,5.690000057220459
2018-01-03,5.75,5.679999828338623,5.710000038146973,5.730000019073486,1961497.0,5.730000019073486
2018-01-04,5.909999847412109,5.679999828338623,5.690000057220459,5.820000171661377,3255500.0,5.820000171661377
2018-01-05,5.869999885559082,5.78000020980835,5.800000190734863,5.820000171661377,1346801.0,5.820000171661377
2018-01-08,5.949999809265137,5.769999980926514,5.820000171661377,5.809999942779541,2632328.0,5.809999942779541
2018-01-09,5.869999885559082,5.75,5.809999942779541,5.769999980926514,1448485.0,5.769999980926514
2018-01-10,5.840000152587891,5.650000095367432,5.769999980926514,5.690000057220459,1617100.0,5.690000057220459
2018-01-11,5.710000038146973,5.599999904632568,5.710000038146973,5.650000095367432,1869268.0,5.650000095367432
2018-01-12,5.659999847412109,5.599999904632568,5.659999847412109,5.639999866485596,1421701.0,5.639999866485596
2018-01-15,5.639999866485596,5.360000133514404,5.630000114440918,5.380000114440918,3402195.0,5.380000114440918
2018-01-16,5.449999809265137,5.349999904632568,5.400000095367432,5.420000076293945,1388500.0,5.420000076293945
2018-01-17,5.440000057220459,5.25,5.409999847412109,5.349999904632568,2488784.0,5.349999904632568
2018-01-18,5.53000020980835,5.309999942779541,5.380000114440918,5.460000038146973,2310990.0,5.460000038146973
2018-01-19,5.5,5.389999866485596,5.449999809265137,5.409999847412109,1338200.0,5.409999847412109
2018-01-22,5.440000057220459,5.349999904632568,5.409999847412109,5.400000095367432,879058.0,5.400000095367432
2018-01-23,5.380000114440918,5.190000057220459,5.360000133514404,5.230000019073486,4209819.0,5.230000019073486
2018-01-24,5.25,5.179999828338623,5.230000019073486,5.230000019073486,1732114.0,5.230000019073486
2018-01-25,5.349999904632568,5.179999828338623,5.199999809265137,5.28000020980835,2318062.0,5.28000020980835
2018-01-26,5.269999980926514,5.199999809265137,5.260000228881836,5.21999979019165,2077001.0,5.21999979019165
2018-01-29,5.230000019073486,5.070000171661377,5.21999979019165,5.070000171661377,2152900.0,5.070000171661377
2018-01-30,5.090000152587891,4.989999771118164,5.050000190734863,5.03000020980835,1549268.0,5.03000020980835
2018-01-31,5.0,4.78000020980835,5.0,4.789999961853027,4022453.0,4.789999961853027
2018-02-01,4.789999961853027,4.789999961853027,4.789999961853027,4.789999961853027,0.0,4.789999961853027
2018-02-02,4.5,4.320000171661377,4.449999809265137,4.449999809265137,3006078.0,4.449999809265137
2018-02-05,4.570000171661377,4.309999942779541,4.360000133514404,4.46999979019165,1923000.0,4.46999979019165
2018-02-06,4.440000057220459,4.25,4.389999866485596,4.25,2381418.0,4.25
2018-02-07,4.329999923706055,4.039999961853027,4.190000057220459,4.150000095367432,4111478.0,4.150000095367432
2018-02-08,4.269999980926514,4.099999904632568,4.119999885559082,4.239999771118164,1965864.0,4.239999771118164
2018-02-09,4.210000038146973,4.079999923706055,4.150000095367432,4.150000095367432,2218121.0,4.150000095367432
2018-02-12,4.349999904632568,4.150000095367432,4.150000095367432,4.25,2293800.0,4.25
2018-02-13,4.400000095367432,4.260000228881836,4.269999980926514,4.309999942779541,2248700.0,4.309999942779541
2018-02-14,4.429999828338623,4.289999961853027,4.309999942779541,4.389999866485596,1215401.0,4.389999866485596
2018-02-22,4.420000076293945,4.369999885559082,4.420000076293945,4.389999866485596,1670898.0,4.389999866485596
2018-02-23,4.449999809265137,4.380000114440918,4.449999809265137,4.400000095367432,1408604.0,4.400000095367432
2018-02-26,4.53000020980835,4.389999866485596,4.420000076293945,4.5,1923916.0,4.5
2018-02-27,4.53000020980835,4.449999809265137,4.53000020980835,4.489999771118164,1345386.0,4.489999771118164
2018-02-28,4.489999771118164,4.489999771118164,4.489999771118164,4.489999771118164,0.0,4.489999771118164
2018-03-01,4.829999923706055,4.679999828338623,4.699999809265137,4.710000038146973,3530271.0,4.710000038146973
2018-03-02,4.760000228881836,4.630000114440918,4.699999809265137,4.670000076293945,2198676.0,4.670000076293945
2018-03-05,4.699999809265137,4.489999771118164,4.619999885559082,4.570000171661377,3097662.0,4.570000171661377
2018-03-06,4.630000114440918,4.539999961853027,4.579999923706055,4.599999904632568,2268854.0,4.599999904632568
2018-03-07,4.630000114440918,4.570000171661377,4.599999904632568,4.599999904632568,1399642.0,4.599999904632568
2018-03-08,4.650000095367432,4.590000152587891,4.599999904632568,4.630000114440918,1725918.0,4.630000114440918
2018-03-09,4.71999979019165,4.599999904632568,4.599999904632568,4.710000038146973,1681369.0,4.710000038146973
2018-03-12,4.800000190734863,4.699999809265137,4.730000019073486,4.730000019073486,1668719.0,4.730000019073486
2018-03-13,4.769999980926514,4.690000057220459,4.710000038146973,4.71999979019165,1913133.0,4.71999979019165
2018-03-14,4.760000228881836,4.659999847412109,4.699999809265137,4.710000038146973,1286800.0,4.710000038146973
2018-03-15,4.699999809265137,4.539999961853027,4.679999828338623,4.599999904632568,2350250.0,4.599999904632568
2018-03-16,4.760000228881836,4.579999923706055,4.599999904632568,4.690000057220459,1932211.0,4.690000057220459
2018-03-19,4.739999771118164,4.630000114440918,4.679999828338623,4.699999809265137,1098202.0,4.699999809265137
2018-03-20,4.769999980926514,4.630000114440918,4.639999866485596,4.75,1462516.0,4.75
2018-03-21,4.869999885559082,4.71999979019165,4.75,4.760000228881836,2137161.0,4.760000228881836
2018-03-22,4.940000057220459,4.730000019073486,4.739999771118164,4.889999866485596,3255873.0,4.889999866485596
2018-03-23,4.829999923706055,4.650000095367432,4.78000020980835,4.650000095367432,3204258.0,4.650000095367432
2018-03-26,4.619999885559082,4.420000076293945,4.5,4.599999904632568,2674221.0,4.599999904632568
2018-03-27,4.78000020980835,4.610000133514404,4.650000095367432,4.71999979019165,1666742.0,4.71999979019165
2018-03-28,4.829999923706055,4.659999847412109,4.699999809265137,4.739999771118164,1559256.0,4.739999771118164
2018-03-29,4.829999923706055,4.71999979019165,4.769999980926514,4.789999961853027,1921896.0,4.789999961853027
2018-03-30,4.820000171661377,4.760000228881836,4.800000190734863,4.789999961853027,1427675.0,4.789999961853027
2018-04-02,4.880000114440918,4.760000228881836,4.809999942779541,4.849999904632568,1869500.0,4.849999904632568
2018-04-03,4.860000133514404,4.769999980926514,4.800000190734863,4.820000171661377,1587565.0,4.820000171661377
2018-04-04,4.849999904632568,4.769999980926514,4.849999904632568,4.849999904632568,1872300.0,4.849999904632568
2018-04-09,5.090000152587891,4.789999961853027,4.789999961853027,4.980000019073486,3346297.0,4.980000019073486
2018-04-10,5.159999847412109,4.96999979019165,4.980000019073486,5.150000095367432,3075521.0,5.150000095367432
2018-04-11,5.159999847412109,5.059999942779541,5.159999847412109,5.110000133514404,1593302.0,5.110000133514404
2018-04-12,5.230000019073486,5.0,5.099999904632568,5.03000020980835,2380100.0,5.03000020980835
2018-04-13,5.070000171661377,5.0,5.059999942779541,5.039999961853027,1479033.0,5.039999961853027
2018-04-16,5.050000190734863,4.889999866485596,5.019999980926514,4.940000057220459,1826200.0,4.940000057220459
2018-04-17,4.980000019073486,4.829999923706055,4.960000038146973,4.849999904632568,1498300.0,4.849999904632568
2018-04-18,4.949999809265137,4.610000133514404,4.849999904632568,4.929999828338623,3078232.0,4.929999828338623
2018-04-19,5.050000190734863,4.869999885559082,4.889999866485596,5.03000020980835,1769080.0,5.03000020980835
2018-04-20,5.059999942779541,4.880000114440918,5.03000020980835,4.889999866485596,1717248.0,4.889999866485596
2018-04-23,4.980000019073486,4.829999923706055,4.880000114440918,4.880000114440918,949200.0,4.880000114440918
2018-04-24,4.940000057220459,4.849999904632568,4.900000095367432,4.940000057220459,2259982.0,4.940000057220459
2018-04-25,4.96999979019165,4.880000114440918,4.920000076293945,4.960000038146973,1068700.0,4.960000038146973
2018-04-26,5.03000020980835,4.869999885559082,4.940000057220459,4.880000114440918,1772948.0,4.880000114440918
2018-04-27,4.789999961853027,4.639999866485596,4.699999809265137,4.659999847412109,5280549.0,4.659999847412109
2018-05-02,4.679999828338623,4.510000228881836,4.659999847412109,4.570000171661377,1809916.0,4.570000171661377
2018-05-03,4.639999866485596,4.480000019073486,4.53000020980835,4.639999866485596,1120748.0,4.639999866485596
2018-05-04,4.650000095367432,4.570000171661377,4.639999866485596,4.619999885559082,658100.0,4.619999885559082
2018-05-07,4.690000057220459,4.619999885559082,4.630000114440918,4.690000057220459,677300.0,4.690000057220459
2018-05-08,4.710000038146973,4.670000076293945,4.690000057220459,4.710000038146973,1033940.0,4.710000038146973
2018-05-09,4.710000038146973,4.659999847412109,4.710000038146973,4.690000057220459,679188.0,4.690000057220459
2018-05-10,4.789999961853027,4.670000076293945,4.670000076293945,4.71999979019165,1209709.0,4.71999979019165
2018-05-11,4.739999771118164,4.670000076293945,4.730000019073486,4.679999828338623,619209.0,4.679999828338623
2018-05-14,4.690000057220459,4.559999942779541,4.690000057220459,4.579999923706055,1005100.0,4.579999923706055
2018-05-15,4.599999904632568,4.53000020980835,4.579999923706055,4.579999923706055,897100.0,4.579999923706055
2018-05-16,4.590000152587891,4.53000020980835,4.579999923706055,4.53000020980835,791550.0,4.53000020980835
2018-05-17,4.570000171661377,4.5,4.510000228881836,4.559999942779541,528250.0,4.559999942779541
2018-05-18,4.590000152587891,4.53000020980835,4.559999942779541,4.559999942779541,899533.0,4.559999942779541
2018-05-21,4.690000057220459,4.539999961853027,4.570000171661377,4.630000114440918,1527334.0,4.630000114440918
2018-05-22,4.639999866485596,4.599999904632568,4.630000114440918,4.630000114440918,733800.0,4.630000114440918
2018-05-23,4.610000133514404,4.440000057220459,4.610000133514404,4.449999809265137,1930000.0,4.449999809265137
2018-05-24,4.46999979019165,4.400000095367432,4.46999979019165,4.409999847412109,1638920.0,4.409999847412109
2018-05-25,4.440000057220459,4.289999961853027,4.400000095367432,4.340000152587891,1338101.0,4.340000152587891
2018-05-28,4.329999923706055,4.199999809265137,4.329999923706055,4.21999979019165,1620832.0,4.21999979019165
2018-05-29,4.25,4.139999866485596,4.179999828338623,4.199999809265137,934625.0,4.199999809265137
2018-05-30,4.179999828338623,3.990000009536743,4.150000095367432,3.990000009536743,3442839.0,3.990000009536743
2018-05-31,4.099999904632568,4.019999980926514,4.050000190734863,4.050000190734863,1404000.0,4.050000190734863
2018-06-01,4.079999923706055,3.9700000286102295,4.03000020980835,4.03000020980835,1183900.0,4.03000020980835
2018-06-04,4.059999942779541,4.019999980926514,4.050000190734863,4.03000020980835,787700.0,4.03000020980835
2018-06-05,4.050000190734863,4.019999980926514,4.03000020980835,4.050000190734863,1244953.0,4.050000190734863
2018-06-06,4.050000190734863,4.010000228881836,4.050000190734863,4.050000190734863,637100.0,4.050000190734863
2018-06-07,4.059999942779541,4.010000228881836,4.050000190734863,4.019999980926514,632800.0,4.019999980926514
2018-06-08,4.019999980926514,3.819999933242798,4.019999980926514,3.8399999141693115,3979332.0,3.8399999141693115
2018-06-11,3.8399999141693115,3.7699999809265137,3.819999933242798,3.7799999713897705,1189800.0,3.7799999713897705
2018-06-12,3.8499999046325684,3.7799999713897705,3.7799999713897705,3.8499999046325684,1031600.0,3.8499999046325684
2018-06-13,3.8499999046325684,3.75,3.8399999141693115,3.759999990463257,1437011.0,3.759999990463257
2018-06-14,3.859999895095825,3.75,3.759999990463257,3.799999952316284,1041301.0,3.799999952316284
2018-06-15,3.8299999237060547,3.6600000858306885,3.7799999713897705,3.7200000286102295,1083100.0,3.7200000286102295
2018-06-19,3.680000066757202,3.5299999713897705,3.6600000858306885,3.5299999713897705,2350300.0,3.5299999713897705
2018-06-20,3.509999990463257,3.3499999046325684,3.509999990463257,3.4200000762939453,2382200.0,3.4200000762939453
2018-06-21,3.5899999141693115,3.390000104904175,3.4200000762939453,3.450000047683716,2675700.0,3.450000047683716
2018-06-22,3.569999933242798,3.299999952316284,3.430000066757202,3.5399999618530273,1768224.0,3.5399999618530273
2018-06-25,3.640000104904175,3.509999990463257,3.5199999809265137,3.5299999713897705,1185696.0,3.5299999713897705
2018-06-26,3.5999999046325684,3.490000009536743,3.5,3.5999999046325684,1191100.0,3.5999999046325684
2018-06-27,3.690000057220459,3.569999933242798,3.5899999141693115,3.609999895095825,1567300.0,3.609999895095825
2018-06-28,3.7200000286102295,3.5899999141693115,3.5899999141693115,3.6500000953674316,948744.0,3.6500000953674316
2018-06-29,3.7699999809265137,3.609999895095825,3.609999895095825,3.75,1219344.0,3.75
2018-07-02,3.7699999809265137,3.569999933242798,3.759999990463257,3.609999895095825,1462400.0,3.609999895095825
2018-07-03,3.7300000190734863,3.609999895095825,3.609999895095825,3.690000057220459,1171100.0,3.690000057220459
2018-07-04,3.690000057220459,3.630000114440918,3.690000057220459,3.6600000858306885,619300.0,3.6600000858306885
2018-07-05,3.6600000858306885,3.5,3.630000114440918,3.5299999713897705,1191700.0,3.5299999713897705
2018-07-06,3.5999999046325684,3.490000009536743,3.5299999713897705,3.559999942779541,764900.0,3.559999942779541
2018-07-09,3.630000114440918,3.559999942779541,3.559999942779541,3.630000114440918,643246.0,3.630000114440918
2018-07-10,3.6600000858306885,3.5899999141693115,3.630000114440918,3.6500000953674316,739046.0,3.6500000953674316
2018-07-11,3.619999885559082,3.4800000190734863,3.619999885559082,3.5399999618530273,1177227.0,3.5399999618530273
2018-07-12,3.6600000858306885,3.5199999809265137,3.5299999713897705,3.630000114440918,1201502.0,3.630000114440918
2018-07-13,3.700000047683716,3.609999895095825,3.640000104904175,3.680000066757202,790648.0,3.680000066757202
2018-07-16,3.75,3.6500000953674316,3.7100000381469727,3.740000009536743,1059200.0,3.740000009536743
2018-07-17,3.8299999237060547,3.700000047683716,3.7200000286102295,3.819999933242798,1046428.0,3.819999933242798
2018-07-18,3.8499999046325684,3.740000009536743,3.799999952316284,3.809999942779541,1265161.0,3.809999942779541
2018-07-19,3.809999942779541,3.700000047683716,3.7799999713897705,3.740000009536743,806405.0,3.740000009536743
2018-07-20,3.759999990463257,3.690000057220459,3.700000047683716,3.7200000286102295,866400.0,3.7200000286102295
2018-07-23,3.740000009536743,3.700000047683716,3.740000009536743,3.7300000190734863,895100.0,3.7300000190734863
2018-07-24,3.799999952316284,3.7300000190734863,3.7300000190734863,3.7799999713897705,1131715.0,3.7799999713897705
2018-07-25,3.7899999618530273,3.7300000190734863,3.759999990463257,3.75,948200.0,3.75
2018-07-26,3.8299999237060547,3.740000009536743,3.75,3.809999942779541,1718900.0,3.809999942779541
2018-07-27,3.8299999237060547,3.75,3.809999942779541,3.759999990463257,1333201.0,3.759999990463257
2018-07-30,3.759999990463257,3.569999933242798,3.740000009536743,3.619999885559082,1826700.0,3.619999885559082
2018-07-31,3.640000104904175,3.5999999046325684,3.619999885559082,3.640000104904175,684600.0,3.640000104904175
2018-08-01,3.6700000762939453,3.549999952316284,3.6500000953674316,3.5799999237060547,889100.0,3.5799999237060547
2018-08-02,3.5899999141693115,3.4000000953674316,3.549999952316284,3.4200000762939453,2398700.0,3.4200000762939453
2018-08-03,3.450000047683716,3.390000104904175,3.430000066757202,3.4100000858306885,884800.0,3.4100000858306885
2018-08-06,3.450000047683716,3.3399999141693115,3.4200000762939453,3.359999895095825,803200.0,3.359999895095825
2018-08-07,3.450000047683716,3.3499999046325684,3.369999885559082,3.430000066757202,1148096.0,3.430000066757202
2018-08-08,3.4600000381469727,3.390000104904175,3.4200000762939453,3.4100000858306885,1353200.0,3.4100000858306885
2018-08-09,3.5,3.4000000953674316,3.4200000762939453,3.4700000286102295,1101836.0,3.4700000286102295
2018-08-10,3.509999990463257,3.4600000381469727,3.490000009536743,3.5,810800.0,3.5
2018-08-13,3.5299999713897705,3.4700000286102295,3.4800000190734863,3.5199999809265137,598864.0,3.5199999809265137
2018-08-14,3.5999999046325684,3.5199999809265137,3.5299999713897705,3.549999952316284,690500.0,3.549999952316284
2018-08-15,3.5799999237060547,3.4700000286102295,3.5399999618530273,3.4800000190734863,605600.0,3.4800000190734863
2018-08-16,3.5399999618530273,3.390000104904175,3.4700000286102295,3.490000009536743,481500.0,3.490000009536743
2018-08-17,3.5199999809265137,3.4000000953674316,3.509999990463257,3.4200000762939453,649700.0,3.4200000762939453
2018-08-20,3.4200000762939453,3.299999952316284,3.4100000858306885,3.4200000762939453,1191100.0,3.4200000762939453
2018-08-21,3.509999990463257,3.369999885559082,3.4200000762939453,3.5,956600.0,3.5
2018-08-22,3.609999895095825,3.4800000190734863,3.4800000190734863,3.5199999809265137,1189900.0,3.5199999809265137
2018-08-23,3.5399999618530273,3.4700000286102295,3.509999990463257,3.5399999618530273,442600.0,3.5399999618530273
2018-08-24,3.559999942779541,3.509999990463257,3.509999990463257,3.5199999809265137,860110.0,3.5199999809265137
2018-08-27,3.700000047683716,3.509999990463257,3.509999990463257,3.640000104904175,3270017.0,3.640000104904175
2018-08-28,3.680000066757202,3.609999895095825,3.640000104904175,3.6500000953674316,904800.0,3.6500000953674316
2018-08-29,3.7300000190734863,3.609999895095825,3.640000104904175,3.700000047683716,943516.0,3.700000047683716
2018-08-30,3.700000047683716,3.630000114440918,3.700000047683716,3.630000114440918,741300.0,3.630000114440918
2018-08-31,3.640000104904175,3.549999952316284,3.640000104904175,3.5999999046325684,868796.0,3.5999999046325684
2018-09-03,3.5999999046325684,3.5,3.569999933242798,3.549999952316284,882056.0,3.549999952316284
2018-09-04,3.640000104904175,3.5399999618530273,3.5399999618530273,3.619999885559082,812146.0,3.619999885559082
2018-09-05,3.630000114440918,3.5799999237060547,3.5999999046325684,3.5899999141693115,862300.0,3.5899999141693115
2018-09-06,3.609999895095825,3.549999952316284,3.5799999237060547,3.569999933242798,377922.0,3.569999933242798
2018-09-07,3.619999885559082,3.569999933242798,3.5899999141693115,3.5999999046325684,621600.0,3.5999999046325684
2018-09-10,3.5999999046325684,3.5299999713897705,3.5999999046325684,3.5399999618530273,469448.0,3.5399999618530273
2018-09-11,3.5799999237060547,3.509999990463257,3.509999990463257,3.549999952316284,492300.0,3.549999952316284
2018-09-12,3.5899999141693115,3.490000009536743,3.5799999237060547,3.5299999713897705,705440.0,3.5299999713897705
2018-09-13,3.569999933242798,3.490000009536743,3.569999933242798,3.5299999713897705,791600.0,3.5299999713897705
2018-09-14,3.549999952316284,3.4700000286102295,3.549999952316284,3.490000009536743,622000.0,3.490000009536743
2018-09-17,3.4700000286102295,3.380000114440918,3.4700000286102295,3.440000057220459,781267.0,3.440000057220459
2018-09-18,3.490000009536743,3.4100000858306885,3.430000066757202,3.4700000286102295,449321.0,3.4700000286102295
2018-09-19,3.5399999618530273,3.4700000286102295,3.4700000286102295,3.509999990463257,520840.0,3.509999990463257
2018-09-20,3.5399999618530273,3.5,3.509999990463257,3.5,381000.0,3.5
2018-09-21,3.549999952316284,3.5,3.509999990463257,3.5399999618530273,656600.0,3.5399999618530273
2018-09-25,3.5399999618530273,3.5,3.5199999809265137,3.5299999713897705,510200.0,3.5299999713897705
2018-09-26,3.569999933242798,3.5199999809265137,3.5199999809265137,3.549999952316284,802444.0,3.549999952316284
2018-09-27,3.559999942779541,3.509999990463257,3.559999942779541,3.5199999809265137,537500.0,3.5199999809265137
2018-09-28,3.559999942779541,3.5299999713897705,3.5299999713897705,3.559999942779541,914700.0,3.559999942779541
2018-10-08,3.5399999618530273,3.450000047683716,3.5299999713897705,3.4600000381469727,707100.0,3.4600000381469727
2018-10-09,3.509999990463257,3.4600000381469727,3.490000009536743,3.490000009536743,279200.0,3.490000009536743
2018-10-10,3.509999990463257,3.4700000286102295,3.4800000190734863,3.490000009536743,257101.0,3.490000009536743
2018-10-11,3.490000009536743,3.490000009536743,3.490000009536743,3.490000009536743,0.0,3.490000009536743
2018-10-12,3.240000009536743,3.1500000953674316,3.180000066757202,3.180000066757202,2281215.0,3.180000066757202
2018-10-15,3.2300000190734863,3.119999885559082,3.2100000381469727,3.119999885559082,505600.0,3.119999885559082
2018-10-16,3.1700000762939453,3.0,3.109999895095825,3.0199999809265137,825400.0,3.0199999809265137
2018-10-17,3.0799999237060547,2.9700000286102295,3.059999942779541,3.0799999237060547,589100.0,3.0799999237060547
2018-10-18,3.059999942779541,2.9800000190734863,3.0299999713897705,2.990000009536743,784900.0,2.990000009536743
2018-10-19,3.069999933242798,2.9200000762939453,2.950000047683716,3.059999942779541,995600.0,3.059999942779541
2018-10-22,3.059999942779541,3.059999942779541,3.059999942779541,3.059999942779541,0.0,3.059999942779541
2018-10-23,3.369999885559082,3.299999952316284,3.369999885559082,3.369999885559082,4013012.0,3.369999885559082
2018-10-24,3.4200000762939453,3.319999933242798,3.369999885559082,3.369999885559082,1441712.0,3.369999885559082
2018-10-25,3.4700000286102295,3.2799999713897705,3.2799999713897705,3.430000066757202,1574600.0,3.430000066757202
2018-10-26,3.5999999046325684,3.430000066757202,3.430000066757202,3.5999999046325684,1913040.0,3.5999999046325684
2018-10-29,3.6700000762939453,3.5,3.5799999237060547,3.5399999618530273,1420937.0,3.5399999618530273
2018-10-30,3.559999942779541,3.430000066757202,3.549999952316284,3.5199999809265137,1815872.0,3.5199999809265137
2018-10-31,3.700000047683716,3.5299999713897705,3.5399999618530273,3.609999895095825,1669700.0,3.609999895095825
2018-11-01,3.6600000858306885,3.549999952316284,3.6600000858306885,3.5899999141693115,1201300.0,3.5899999141693115
2018-11-02,3.680000066757202,3.549999952316284,3.5999999046325684,3.619999885559082,1605400.0,3.619999885559082
2018-11-05,3.7899999618530273,3.5899999141693115,3.619999885559082,3.700000047683716,2543400.0,3.700000047683716
2018-11-06,3.640000104904175,3.5199999809265137,3.609999895095825,3.5199999809265137,2734200.0,3.5199999809265137
2018-11-07,3.549999952316284,3.4800000190734863,3.5199999809265137,3.5299999713897705,1474467.0,3.5299999713897705
2018-11-08,3.6600000858306885,3.5199999809265137,3.5399999618530273,3.609999895095825,1846000.0,3.609999895095825
2018-11-09,3.6700000762939453,3.5299999713897705,3.609999895095825,3.5999999046325684,2052015.0,3.5999999046325684
2018-11-12,3.7799999713897705,3.5799999237060547,3.5999999046325684,3.7699999809265137,2269215.0,3.7699999809265137
2018-11-13,3.950000047683716,3.7100000381469727,3.740000009536743,3.890000104904175,3636915.0,3.890000104904175
2018-11-14,3.990000009536743,3.75,3.9000000953674316,3.7799999713897705,3013382.0,3.7799999713897705
2018-11-15,3.8499999046325684,3.6500000953674316,3.759999990463257,3.7100000381469727,2415382.0,3.7100000381469727
2018-11-16,3.880000114440918,3.680000066757202,3.700000047683716,3.819999933242798,2431436.0,3.819999933242798
2018-11-19,3.990000009536743,3.7300000190734863,3.75,3.9100000858306885,2609625.0,3.9100000858306885
2018-11-20,4.03000020980835,3.819999933242798,3.9100000858306885,3.890000104904175,2576900.0,3.890000104904175
2018-11-21,4.070000171661377,3.8399999141693115,3.859999895095825,4.03000020980835,2639133.0,4.03000020980835
2018-11-22,4.090000152587891,3.9800000190734863,4.079999923706055,4.03000020980835,1496834.0,4.03000020980835
2018-11-23,4.039999961853027,3.8299999237060547,4.010000228881836,3.8399999141693115,2550100.0,3.8399999141693115
2018-11-26,3.8399999141693115,3.680000066757202,3.799999952316284,3.680000066757202,1338400.0,3.680000066757202
2018-11-27,3.809999942779541,3.700000047683716,3.7100000381469727,3.75,1050500.0,3.75
2018-11-28,3.799999952316284,3.690000057220459,3.759999990463257,3.7899999618530273,793600.0,3.7899999618530273
2018-11-29,3.8499999046325684,3.690000057220459,3.7899999618530273,3.7300000190734863,1424300.0,3.7300000190734863
2018-11-30,3.7799999713897705,3.6600000858306885,3.700000047683716,3.7699999809265137,1385800.0,3.7699999809265137
2018-12-03,3.9100000858306885,3.809999942779541,3.8399999141693115,3.859999895095825,1626915.0,3.859999895095825
2018-12-04,3.9600000381469727,3.8299999237060547,3.859999895095825,3.940000057220459,1666200.0,3.940000057220459
2018-12-05,3.940000057220459,3.819999933242798,3.8499999046325684,3.9100000858306885,1704500.0,3.9100000858306885
2018-12-06,4.03000020980835,3.8499999046325684,3.9200000762939453,3.880000114440918,1321573.0,3.880000114440918
2018-12-07,3.9700000286102295,3.869999885559082,3.890000104904175,3.9100000858306885,938000.0,3.9100000858306885
2018-12-10,3.9600000381469727,3.859999895095825,3.9100000858306885,3.930000066757202,1038800.0,3.930000066757202
2018-12-11,4.019999980926514,3.9100000858306885,3.950000047683716,3.9700000286102295,1732723.0,3.9700000286102295
2018-12-12,4.010000228881836,3.9000000953674316,3.9800000190734863,3.9000000953674316,1506868.0,3.9000000953674316
2018-12-13,3.9200000762939453,3.8499999046325684,3.9200000762939453,3.890000104904175,1584000.0,3.890000104904175
2018-12-14,3.9000000953674316,3.7200000286102295,3.890000104904175,3.75,1235900.0,3.75
2018-12-17,3.819999933242798,3.619999885559082,3.7300000190734863,3.7699999809265137,1058300.0,3.7699999809265137
2018-12-18,3.8299999237060547,3.7300000190734863,3.740000009536743,3.809999942779541,1041400.0,3.809999942779541
2018-12-19,3.990000009536743,3.7899999618530273,3.819999933242798,3.9000000953674316,2046200.0,3.9000000953674316
2018-12-20,3.950000047683716,3.8299999237060547,3.9000000953674316,3.9200000762939453,1246940.0,3.9200000762939453
2018-12-21,3.9200000762939453,3.7799999713897705,3.9200000762939453,3.880000114440918,1656610.0,3.880000114440918
2018-12-24,3.9200000762939453,3.8299999237060547,3.9000000953674316,3.869999885559082,784500.0,3.869999885559082
2018-12-25,3.880000114440918,3.680000066757202,3.869999885559082,3.8499999046325684,1711140.0,3.8499999046325684
2018-12-26,3.890000104904175,3.809999942779541,3.890000104904175,3.809999942779541,686101.0,3.809999942779541
2018-12-27,3.880000114440918,3.7300000190734863,3.880000114440918,3.7799999713897705,718132.0,3.7799999713897705
2018-12-28,3.8399999141693115,3.75,3.7799999713897705,3.799999952316284,827300.0,3.799999952316284
2019-01-02,3.8399999141693115,3.7300000190734863,3.799999952316284,3.7699999809265137,751900.0,3.7699999809265137
2019-01-03,3.799999952316284,3.7100000381469727,3.799999952316284,3.75,598600.0,3.75
2019-01-04,3.869999885559082,3.680000066757202,3.7300000190734863,3.8499999046325684,1310810.0,3.8499999046325684
2019-01-07,3.9200000762939453,3.8399999141693115,3.7300000190734863,3.869999885559082,1312100.0,3.869999885559082
2019-01-08,3.990000009536743,3.819999933242798,3.880000114440918,3.950000047683716,1469440.0,3.950000047683716
2019-01-09,3.9800000190734863,3.880000114440918,3.950000047683716,3.880000114440918,1561515.0,3.880000114440918
2019-01-10,3.940000057220459,3.859999895095825,3.9000000953674316,3.9000000953674316,1635815.0,3.9000000953674316
2019-01-11,3.9200000762939453,3.859999895095825,3.9100000858306885,3.9000000953674316,864300.0,3.9000000953674316
2019-01-14,3.9100000858306885,3.8499999046325684,3.9100000858306885,3.859999895095825,561400.0,3.859999895095825
2019-01-15,3.9000000953674316,3.819999933242798,3.859999895095825,3.9000000953674316,975400.0,3.9000000953674316
2019-01-16,3.940000057220459,3.869999885559082,3.890000104904175,3.940000057220459,1171001.0,3.940000057220459
2019-01-17,3.930000066757202,3.869999885559082,3.930000066757202,3.9200000762939453,609940.0,3.9200000762939453
2019-01-18,3.950000047683716,3.8399999141693115,3.9200000762939453,3.880000114440918,863000.0,3.880000114440918
2019-01-21,3.9100000858306885,3.8399999141693115,3.880000114440918,3.880000114440918,1058100.0,3.880000114440918
2019-01-22,3.880000114440918,3.7799999713897705,3.880000114440918,3.819999933242798,916700.0,3.819999933242798
2019-01-23,3.8399999141693115,3.7699999809265137,3.819999933242798,3.799999952316284,770200.0,3.799999952316284
2019-01-24,3.890000104904175,3.7799999713897705,3.809999942779541,3.7899999618530273,1256140.0,3.7899999618530273
2019-01-25,3.8299999237060547,3.7100000381469727,3.799999952316284,3.740000009536743,921100.0,3.740000009536743
2019-01-28,3.7899999618530273,3.7300000190734863,3.759999990463257,3.75,857800.0,3.75
2019-01-29,3.7699999809265137,3.559999942779541,3.7300000190734863,3.5799999237060547,3017000.0,3.5799999237060547
2019-01-30,3.5899999141693115,3.509999990463257,3.5799999237060547,3.569999933242798,647100.0,3.569999933242798
2019-01-31,3.5999999046325684,3.4100000858306885,3.5899999141693115,3.4600000381469727,1425800.0,3.4600000381469727
2019-02-01,3.559999942779541,3.4800000190734863,3.5,3.549999952316284,1103559.0,3.549999952316284
2019-02-11,3.7100000381469727,3.509999990463257,3.569999933242798,3.6700000762939453,1037300.0,3.6700000762939453
2019-02-12,3.740000009536743,3.6600000858306885,3.6600000858306885,3.700000047683716,1141400.0,3.700000047683716
2019-02-13,3.740000009536743,3.680000066757202,3.7200000286102295,3.7100000381469727,1283324.0,3.7100000381469727
2019-02-14,3.75,3.690000057220459,3.7300000190734863,3.7300000190734863,1143701.0,3.7300000190734863
2019-02-15,3.740000009536743,3.690000057220459,3.7300000190734863,3.700000047683716,1084600.0,3.700000047683716
2019-02-18,3.8299999237060547,3.690000057220459,3.700000047683716,3.799999952316284,2077500.0,3.799999952316284
2019-02-19,3.8399999141693115,3.7300000190734863,3.799999952316284,3.7799999713897705,1233600.0,3.7799999713897705
2019-02-20,3.880000114440918,3.740000009536743,3.7799999713897705,3.819999933242798,1446500.0,3.819999933242798
2019-02-21,3.8499999046325684,3.759999990463257,3.819999933242798,3.8299999237060547,1941900.0,3.8299999237060547
2019-02-22,3.9000000953674316,3.809999942779541,3.809999942779541,3.869999885559082,1640065.0,3.869999885559082
2019-02-25,4.0,3.859999895095825,3.880000114440918,3.990000009536743,3986562.0,3.990000009536743
2019-02-26,4.159999847412109,3.9700000286102295,4.0,4.019999980926514,3765539.0,4.019999980926514
2019-02-27,4.079999923706055,3.940000057220459,4.03000020980835,3.9700000286102295,2772906.0,3.9700000286102295
2019-02-28,4.039999961853027,3.9600000381469727,3.990000009536743,4.0,2084806.0,4.0
2019-03-01,4.079999923706055,3.990000009536743,4.010000228881836,4.079999923706055,2223677.0,4.079999923706055
2019-03-04,4.139999866485596,4.059999942779541,4.079999923706055,4.090000152587891,3729997.0,4.090000152587891
2019-03-05,4.099999904632568,4.039999961853027,4.079999923706055,4.070000171661377,3555520.0,4.070000171661377
2019-03-06,4.269999980926514,4.039999961853027,4.070000171661377,4.239999771118164,5365472.0,4.239999771118164
2019-03-07,4.360000133514404,4.179999828338623,4.260000228881836,4.28000020980835,3969058.0,4.28000020980835
2019-03-08,4.239999771118164,4.070000171661377,4.21999979019165,4.070000171661377,3918816.0,4.070000171661377
2019-03-11,4.190000057220459,4.050000190734863,4.139999866485596,4.170000076293945,3521462.0,4.170000076293945
2019-03-12,4.260000228881836,4.130000114440918,4.199999809265137,4.179999828338623,3389681.0,4.179999828338623
2019-03-13,4.210000038146973,4.090000152587891,4.179999828338623,4.110000133514404,3749300.0,4.110000133514404
2019-03-14,4.179999828338623,3.950000047683716,4.110000133514404,3.990000009536743,3360000.0,3.990000009536743
2019-03-15,4.130000114440918,4.0,4.019999980926514,4.099999904632568,3126224.0,4.099999904632568
2019-03-18,4.21999979019165,4.070000171661377,4.119999885559082,4.190000057220459,3001610.0,4.190000057220459
2019-03-19,4.230000019073486,4.150000095367432,4.199999809265137,4.21999979019165,2848478.0,4.21999979019165
2019-03-20,4.239999771118164,4.159999847412109,4.199999809265137,4.199999809265137,3353200.0,4.199999809265137
2019-03-21,4.320000171661377,4.179999828338623,4.199999809265137,4.28000020980835,3706684.0,4.28000020980835
2019-03-22,4.420000076293945,4.190000057220459,4.289999961853027,4.389999866485596,4698936.0,4.389999866485596
2019-03-25,4.599999904632568,4.289999961853027,4.329999923706055,4.539999961853027,4940147.0,4.539999961853027
2019-03-26,4.590000152587891,4.320000171661377,4.539999961853027,4.320000171661377,4536164.0,4.320000171661377
2019-03-27,4.360000133514404,4.150000095367432,4.320000171661377,4.21999979019165,3353196.0,4.21999979019165
2019-03-28,4.269999980926514,4.150000095367432,4.210000038146973,4.159999847412109,2426600.0,4.159999847412109
2019-03-29,4.28000020980835,4.119999885559082,4.190000057220459,4.25,3202068.0,4.25
2019-04-01,4.380000114440918,4.230000019073486,4.25,4.369999885559082,3537706.0,4.369999885559082
2019-04-02,4.409999847412109,4.320000171661377,4.369999885559082,4.369999885559082,3103981.0,4.369999885559082
2019-04-03,4.460000038146973,4.320000171661377,4.389999866485596,4.440000057220459,3448281.0,4.440000057220459
2019-04-04,4.599999904632568,4.380000114440918,4.449999809265137,4.539999961853027,4528664.0,4.539999961853027
2019-04-08,4.599999904632568,4.409999847412109,4.53000020980835,4.489999771118164,4301449.0,4.489999771118164
2019-04-09,4.53000020980835,4.409999847412109,4.46999979019165,4.510000228881836,3061903.0,4.510000228881836
2019-04-10,4.730000019073486,4.449999809265137,4.489999771118164,4.639999866485596,4353701.0,4.639999866485596
2019-04-11,4.659999847412109,4.5,4.659999847412109,4.550000190734863,3694850.0,4.550000190734863
2019-04-12,4.650000095367432,4.510000228881836,4.53000020980835,4.619999885559082,2944695.0,4.619999885559082
2019-04-15,4.849999904632568,4.619999885559082,4.659999847412109,4.650000095367432,7853140.0,4.650000095367432
2019-04-16,4.78000020980835,4.539999961853027,4.650000095367432,4.769999980926514,5078496.0,4.769999980926514
2019-04-17,4.960000038146973,4.769999980926514,4.769999980926514,4.949999809265137,5913461.0,4.949999809265137
2019-04-18,5.03000020980835,4.699999809265137,4.940000057220459,4.71999979019165,6431104.0,4.71999979019165
2019-04-19,4.860000133514404,4.650000095367432,4.71999979019165,4.840000152587891,3335102.0,4.840000152587891
2019-04-22,4.849999904632568,4.599999904632568,4.820000171661377,4.599999904632568,3998368.0,4.599999904632568
2019-04-23,4.639999866485596,4.440000057220459,4.559999942779541,4.5,4045900.0,4.5
2019-04-24,4.550000190734863,4.429999828338623,4.510000228881836,4.510000228881836,2956749.0,4.510000228881836
2019-04-25,4.619999885559082,4.28000020980835,4.510000228881836,4.28000020980835,4228081.0,4.28000020980835
2019-04-26,4.289999961853027,4.070000171661377,4.289999961853027,4.090000152587891,5030214.0,4.090000152587891
2019-05-06,4.090000152587891,3.880000114440918,4.019999980926514,3.880000114440918,3561226.0,3.880000114440918
2019-05-07,3.9800000190734863,3.819999933242798,3.9100000858306885,3.9100000858306885,3009300.0,3.9100000858306885
2019-05-08,3.9700000286102295,3.799999952316284,3.8299999237060547,3.9200000762939453,1866700.0,3.9200000762939453
2019-05-09,3.950000047683716,3.8399999141693115,3.930000066757202,3.880000114440918,1727700.0,3.880000114440918
2019-05-10,4.039999961853027,3.9000000953674316,3.9000000953674316,4.019999980926514,2163186.0,4.019999980926514
2019-05-13,4.010000228881836,3.930000066757202,4.0,3.9600000381469727,1726600.0,3.9600000381469727
2019-05-14,4.0,3.890000104904175,3.930000066757202,3.940000057220459,1101936.0,3.940000057220459
2019-05-15,4.03000020980835,3.950000047683716,3.9600000381469727,4.019999980926514,1309001.0,4.019999980926514
2019-05-16,4.090000152587891,4.0,4.050000190734863,4.070000171661377,2124807.0,4.070000171661377
2019-05-17,4.079999923706055,3.869999885559082,4.079999923706055,3.869999885559082,3394276.0,3.869999885559082
2019-05-20,3.869999885559082,3.680000066757202,3.8499999046325684,3.7100000381469727,3298500.0,3.7100000381469727
2019-05-21,3.859999895095825,3.6600000858306885,3.7100000381469727,3.8399999141693115,2367309.0,3.8399999141693115
2019-05-22,3.8399999141693115,3.680000066757202,3.819999933242798,3.7699999809265137,1735982.0,3.7699999809265137
2019-05-23,3.9600000381469727,3.799999952316284,3.880000114440918,3.8499999046325684,4137543.0,3.8499999046325684
2019-05-24,3.8499999046325684,3.700000047683716,3.799999952316284,3.7300000190734863,2800500.0,3.7300000190734863
2019-05-27,3.880000114440918,3.690000057220459,3.7200000286102295,3.859999895095825,2151509.0,3.859999895095825
2019-05-28,3.950000047683716,3.8499999046325684,3.9000000953674316,3.880000114440918,1640892.0,3.880000114440918
2019-05-29,3.9100000858306885,3.859999895095825,3.890000104904175,3.9000000953674316,842420.0,3.9000000953674316
2019-05-30,3.890000104904175,3.7799999713897705,3.890000104904175,3.859999895095825,1356700.0,3.859999895095825
2019-05-31,3.9000000953674316,3.809999942779541,3.8499999046325684,3.880000114440918,955900.0,3.880000114440918
2019-06-03,3.880000114440918,3.75,3.880000114440918,3.799999952316284,1150000.0,3.799999952316284
2019-06-04,3.809999942779541,3.700000047683716,3.7799999713897705,3.7200000286102295,1389400.0,3.7200000286102295
2019-06-05,3.7699999809265137,3.700000047683716,3.740000009536743,3.7300000190734863,1119000.0,3.7300000190734863
2019-06-06,3.740000009536743,3.569999933242798,3.740000009536743,3.5899999141693115,1620700.0,3.5899999141693115
2019-06-10,3.6500000953674316,3.569999933242798,3.640000104904175,3.609999895095825,1067100.0,3.609999895095825
2019-06-11,3.7200000286102295,3.5799999237060547,3.609999895095825,3.700000047683716,1413585.0,3.700000047683716
2019-06-12,3.740000009536743,3.680000066757202,3.680000066757202,3.7300000190734863,1051600.0,3.7300000190734863
2019-06-13,3.7799999713897705,3.690000057220459,3.7100000381469727,3.7699999809265137,1260048.0,3.7699999809265137
2019-06-14,3.7799999713897705,3.6600000858306885,3.7799999713897705,3.6700000762939453,1144000.0,3.6700000762939453
2019-06-17,3.700000047683716,3.630000114440918,3.6600000858306885,3.6700000762939453,586816.0,3.6700000762939453
2019-06-18,3.680000066757202,3.609999895095825,3.6700000762939453,3.6500000953674316,1144400.0,3.6500000953674316
2019-06-19,3.7200000286102295,3.6700000762939453,3.690000057220459,3.690000057220459,959200.0,3.690000057220459
2019-06-20,3.7300000190734863,3.6700000762939453,3.680000066757202,3.7200000286102295,1175500.0,3.7200000286102295
2019-06-21,3.9100000858306885,3.809999942779541,3.859999895095825,3.859999895095825,2888200.0,3.859999895095825
2019-06-24,3.880000114440918,3.809999942779541,3.859999895095825,3.8299999237060547,1023000.0,3.8299999237060547
2019-06-25,3.890000104904175,3.7699999809265137,3.8299999237060547,3.8299999237060547,1469878.0,3.8299999237060547
2019-06-26,3.869999885559082,3.809999942779541,3.819999933242798,3.859999895095825,1265600.0,3.859999895095825
2019-06-27,3.880000114440918,3.8299999237060547,3.880000114440918,3.859999895095825,1125700.0,3.859999895095825
2019-06-28,3.859999895095825,3.75,3.8399999141693115,3.799999952316284,1096100.0,3.799999952316284
2019-07-01,3.869999885559082,3.809999942779541,3.8399999141693115,3.869999885559082,971312.0,3.869999885559082
2019-07-02,3.990000009536743,3.8499999046325684,3.869999885559082,3.9200000762939453,1947713.0,3.9200000762939453
2019-07-03,3.930000066757202,3.8399999141693115,3.930000066757202,3.880000114440918,987579.0,3.880000114440918
2019-07-04,3.9100000858306885,3.869999885559082,3.880000114440918,3.880000114440918,572800.0,3.880000114440918
2019-07-05,3.9100000858306885,3.8499999046325684,3.9100000858306885,3.890000104904175,701600.0,3.890000104904175
2019-07-08,3.9000000953674316,3.700000047683716,3.859999895095825,3.740000009536743,1464400.0,3.740000009536743
2019-07-09,3.759999990463257,3.690000057220459,3.75,3.75,745300.0,3.75
2019-07-10,3.7799999713897705,3.700000047683716,3.7300000190734863,3.7300000190734863,591300.0,3.7300000190734863
2019-07-11,3.759999990463257,3.680000066757202,3.7200000286102295,3.700000047683716,681364.0,3.700000047683716
2019-07-12,3.740000009536743,3.700000047683716,3.7200000286102295,3.7100000381469727,508920.0,3.7100000381469727
2019-07-15,3.7899999618530273,3.6600000858306885,3.7200000286102295,3.7699999809265137,853600.0,3.7699999809265137
2019-07-16,3.9100000858306885,3.740000009536743,3.7899999618530273,3.819999933242798,910801.0,3.819999933242798
2019-07-17,3.8299999237060547,3.7899999618530273,3.8299999237060547,3.799999952316284,542740.0,3.799999952316284
2019-07-18,3.809999942779541,3.740000009536743,3.7899999618530273,3.75,385000.0,3.75
2019-07-19,3.799999952316284,3.7300000190734863,3.7300000190734863,3.7799999713897705,505701.0,3.7799999713897705
2019-07-22,3.799999952316284,3.630000114440918,3.799999952316284,3.630000114440918,961100.0,3.630000114440918
2019-07-23,3.7100000381469727,3.619999885559082,3.6500000953674316,3.680000066757202,1031400.0,3.680000066757202
2019-07-24,3.7300000190734863,3.6600000858306885,3.680000066757202,3.700000047683716,761002.0,3.700000047683716
2019-07-25,3.7200000286102295,3.6700000762939453,3.7100000381469727,3.690000057220459,827500.0,3.690000057220459
2019-07-26,3.7100000381469727,3.6500000953674316,3.6700000762939453,3.700000047683716,569800.0,3.700000047683716
2019-07-29,3.7300000190734863,3.6700000762939453,3.7100000381469727,3.7100000381469727,721096.0,3.7100000381469727
2019-07-30,3.740000009536743,3.680000066757202,3.690000057220459,3.700000047683716,870400.0,3.700000047683716
2019-07-31,3.7100000381469727,3.6700000762939453,3.7100000381469727,3.700000047683716,691801.0,3.700000047683716
2019-08-01,3.7100000381469727,3.6700000762939453,3.700000047683716,3.690000057220459,520700.0,3.690000057220459
2019-08-02,3.6500000953674316,3.559999942779541,3.630000114440918,3.5899999141693115,1287600.0,3.5899999141693115
2019-08-05,3.640000104904175,3.549999952316284,3.5799999237060547,3.5899999141693115,719839.0,3.5899999141693115
2019-08-06,3.559999942779541,3.4100000858306885,3.559999942779541,3.440000057220459,1565667.0,3.440000057220459
2019-08-07,3.490000009536743,3.430000066757202,3.440000057220459,3.4600000381469727,695900.0,3.4600000381469727
2019-08-08,3.4800000190734863,3.4100000858306885,3.4600000381469727,3.450000047683716,1026468.0,3.450000047683716
2019-08-09,3.4700000286102295,3.4000000953674316,3.4600000381469727,3.430000066757202,867200.0,3.430000066757202
2019-08-12,3.4700000286102295,3.4100000858306885,3.440000057220459,3.4700000286102295,601600.0,3.4700000286102295
2019-08-13,3.4700000286102295,3.4100000858306885,3.4600000381469727,3.4600000381469727,601800.0,3.4600000381469727
2019-08-14,3.490000009536743,3.440000057220459,3.4800000190734863,3.4600000381469727,689500.0,3.4600000381469727
2019-08-15,3.4600000381469727,3.359999895095825,3.4000000953674316,3.4600000381469727,910618.0,3.4600000381469727
2019-08-16,3.4800000190734863,3.430000066757202,3.4600000381469727,3.450000047683716,542300.0,3.450000047683716
2019-08-19,3.5299999713897705,3.4600000381469727,3.4600000381469727,3.5299999713897705,789994.0,3.5299999713897705
2019-08-20,3.549999952316284,3.4800000190734863,3.549999952316284,3.5,878194.0,3.5
2019-08-21,3.5199999809265137,3.4800000190734863,3.509999990463257,3.5,636800.0,3.5
2019-08-22,3.5899999141693115,3.4700000286102295,3.5,3.5899999141693115,1474600.0,3.5899999141693115
2019-08-23,3.6700000762939453,3.549999952316284,3.569999933242798,3.640000104904175,2532181.0,3.640000104904175
2019-08-26,3.5899999141693115,3.490000009536743,3.549999952316284,3.559999942779541,1177300.0,3.559999942779541
2019-08-27,3.619999885559082,3.559999942779541,3.569999933242798,3.5999999046325684,954300.0,3.5999999046325684
2019-08-28,3.7200000286102295,3.609999895095825,3.609999895095825,3.700000047683716,1727906.0,3.700000047683716
2019-08-29,3.7300000190734863,3.6600000858306885,3.7300000190734863,3.700000047683716,723700.0,3.700000047683716
2019-08-30,3.7100000381469727,3.609999895095825,3.700000047683716,3.6600000858306885,848100.0,3.6600000858306885
2019-09-02,3.740000009536743,3.609999895095825,3.630000114440918,3.7200000286102295,907118.0,3.7200000286102295
2019-09-03,3.759999990463257,3.700000047683716,3.7200000286102295,3.740000009536743,705200.0,3.740000009536743
2019-09-04,3.930000066757202,3.740000009536743,3.740000009536743,3.859999895095825,4520720.0,3.859999895095825
2019-09-05,3.880000114440918,3.799999952316284,3.859999895095825,3.8499999046325684,2508700.0,3.8499999046325684
2019-09-06,3.8499999046325684,3.7799999713897705,3.8499999046325684,3.8299999237060547,1403300.0,3.8299999237060547
2019-09-09,3.859999895095825,3.7899999618530273,3.859999895095825,3.8299999237060547,1499201.0,3.8299999237060547
2019-09-10,3.8299999237060547,3.7799999713897705,3.8299999237060547,3.819999933242798,872800.0,3.819999933242798
2019-09-11,3.8299999237060547,3.7899999618530273,3.819999933242798,3.7899999618530273,675300.0,3.7899999618530273
2019-09-12,3.8399999141693115,3.7899999618530273,3.809999942779541,3.819999933242798,755000.0,3.819999933242798
2019-09-16,3.8499999046325684,3.799999952316284,3.8299999237060547,3.8299999237060547,1148300.0,3.8299999237060547
2019-09-17,3.8299999237060547,3.7100000381469727,3.799999952316284,3.75,1457200.0,3.75
2019-09-18,3.7899999618530273,3.700000047683716,3.75,3.759999990463257,955600.0,3.759999990463257
2019-09-19,3.890000104904175,3.740000009536743,3.740000009536743,3.8499999046325684,1841617.0,3.8499999046325684
2019-09-20,3.9200000762939453,3.8299999237060547,3.8299999237060547,3.890000104904175,1182108.0,3.890000104904175
2019-09-23,3.990000009536743,3.819999933242798,3.880000114440918,3.9100000858306885,1683361.0,3.9100000858306885
2019-09-24,3.950000047683716,3.890000104904175,3.9000000953674316,3.9200000762939453,950200.0,3.9200000762939453
2019-09-25,3.930000066757202,3.819999933242798,3.930000066757202,3.8399999141693115,1078600.0,3.8399999141693115
2019-09-26,3.869999885559082,3.7100000381469727,3.859999895095825,3.7799999713897705,1580767.0,3.7799999713897705
2019-09-27,3.799999952316284,3.75,3.799999952316284,3.7799999713897705,702500.0,3.7799999713897705
2019-09-30,3.869999885559082,3.759999990463257,3.7699999809265137,3.8399999141693115,714400.0,3.8399999141693115
2019-10-08,3.890000104904175,3.799999952316284,3.869999885559082,3.869999885559082,747682.0,3.869999885559082
2019-10-09,3.890000104904175,3.8299999237060547,3.890000104904175,3.869999885559082,484100.0,3.869999885559082
2019-10-10,3.9100000858306885,3.859999895095825,3.9000000953674316,3.890000104904175,817900.0,3.890000104904175
2019-10-11,3.9100000858306885,3.8399999141693115,3.9100000858306885,3.9000000953674316,848900.0,3.9000000953674316
2019-10-14,3.940000057220459,3.880000114440918,3.9200000762939453,3.930000066757202,916420.0,3.930000066757202
2019-10-15,3.9000000953674316,3.8299999237060547,3.9000000953674316,3.869999885559082,590000.0,3.869999885559082
2019-10-16,3.890000104904175,3.8299999237060547,3.890000104904175,3.8399999141693115,887001.0,3.8399999141693115
2019-10-17,3.859999895095825,3.8299999237060547,3.859999895095825,3.8399999141693115,466500.0,3.8399999141693115
2019-10-18,3.8499999046325684,3.7699999809265137,3.819999933242798,3.7899999618530273,796900.0,3.7899999618530273
2019-10-21,3.8399999141693115,3.7799999713897705,3.8399999141693115,3.8399999141693115,857596.0,3.8399999141693115
2019-10-22,3.8399999141693115,3.799999952316284,3.8399999141693115,3.8299999237060547,446524.0,3.8299999237060547
2019-10-23,3.9000000953674316,3.809999942779541,3.8499999046325684,3.8499999046325684,823600.0,3.8499999046325684
2019-10-24,3.880000114440918,3.799999952316284,3.859999895095825,3.8499999046325684,874100.0,3.8499999046325684
2019-10-25,3.880000114440918,3.809999942779541,3.8399999141693115,3.869999885559082,554451.0,3.869999885559082
2019-10-28,3.890000104904175,3.8299999237060547,3.890000104904175,3.869999885559082,865396.0,3.869999885559082
2019-10-29,3.869999885559082,3.819999933242798,3.869999885559082,3.8299999237060547,822251.0,3.8299999237060547
2019-10-30,3.859999895095825,3.7899999618530273,3.799999952316284,3.819999933242798,948624.0,3.819999933242798
2019-10-31,3.8399999141693115,3.700000047683716,3.8399999141693115,3.7100000381469727,1132200.0,3.7100000381469727
2019-11-01,3.7699999809265137,3.690000057220459,3.7300000190734863,3.75,672824.0,3.75
2019-11-04,3.7699999809265137,3.7300000190734863,3.759999990463257,3.75,589400.0,3.75
2019-11-05,3.759999990463257,3.700000047683716,3.740000009536743,3.7300000190734863,802096.0,3.7300000190734863
2019-11-06,3.75,3.6700000762939453,3.75,3.7100000381469727,609300.0,3.7100000381469727
2019-11-07,3.75,3.690000057220459,3.7200000286102295,3.690000057220459,467800.0,3.690000057220459
2019-11-08,3.7300000190734863,3.640000104904175,3.7100000381469727,3.700000047683716,886021.0,3.700000047683716
2019-11-11,3.700000047683716,3.559999942779541,3.680000066757202,3.609999895095825,524948.0,3.609999895095825
2019-11-12,3.6500000953674316,3.5,3.609999895095825,3.5999999046325684,859614.0,3.5999999046325684
2019-11-13,3.5999999046325684,3.509999990463257,3.5999999046325684,3.559999942779541,574600.0,3.559999942779541
2019-11-14,3.5899999141693115,3.5299999713897705,3.569999933242798,3.559999942779541,464901.0,3.559999942779541
2019-11-15,3.569999933242798,3.5199999809265137,3.549999952316284,3.5299999713897705,421000.0,3.5299999713897705
2019-11-18,3.549999952316284,3.509999990463257,3.549999952316284,3.5199999809265137,517500.0,3.5199999809265137
2019-11-19,3.5999999046325684,3.5,3.5299999713897705,3.559999942779541,585754.0,3.559999942779541
2019-11-20,3.700000047683716,3.5399999618530273,3.559999942779541,3.609999895095825,752314.0,3.609999895095825
2019-11-21,3.619999885559082,3.559999942779541,3.609999895095825,3.5999999046325684,460800.0,3.5999999046325684
2019-11-22,3.6600000858306885,3.509999990463257,3.609999895095825,3.559999942779541,818600.0,3.559999942779541
2019-11-25,3.559999942779541,3.5199999809265137,3.559999942779541,3.549999952316284,586400.0,3.549999952316284
2019-11-26,3.5899999141693115,3.5399999618530273,3.559999942779541,3.549999952316284,494440.0,3.549999952316284
2019-11-27,3.5799999237060547,3.5299999713897705,3.569999933242798,3.559999942779541,295800.0,3.559999942779541
2019-11-28,3.569999933242798,3.5299999713897705,3.569999933242798,3.549999952316284,454052.0,3.549999952316284
2019-11-29,3.5799999237060547,3.5299999713897705,3.5399999618530273,3.549999952316284,510395.0,3.549999952316284
2019-12-02,3.5799999237060547,3.5399999618530273,3.559999942779541,3.559999942779541,348872.0,3.559999942779541
2019-12-03,3.5799999237060547,3.5199999809265137,3.5399999618530273,3.5799999237060547,449100.0,3.5799999237060547
2019-12-04,3.619999885559082,3.559999942779541,3.559999942779541,3.5999999046325684,555101.0,3.5999999046325684
2019-12-05,3.6600000858306885,3.5999999046325684,3.609999895095825,3.609999895095825,776269.0,3.609999895095825
2019-12-06,3.6500000953674316,3.5999999046325684,3.630000114440918,3.630000114440918,547048.0,3.630000114440918
2019-12-09,3.630000114440918,3.609999895095825,3.630000114440918,3.630000114440918,444863.0,3.630000114440918
2019-12-10,3.6700000762939453,3.5199999809265137,3.6500000953674316,3.5799999237060547,1668506.0,3.5799999237060547
2019-12-11,3.5999999046325684,3.5299999713897705,3.549999952316284,3.559999942779541,1010552.0,3.559999942779541
2019-12-12,3.6500000953674316,3.5199999809265137,3.559999942779541,3.640000104904175,1195000.0,3.640000104904175
2019-12-13,3.75,3.619999885559082,3.630000114440918,3.690000057220459,1795249.0,3.690000057220459
2019-12-16,3.700000047683716,3.6500000953674316,3.690000057220459,3.690000057220459,865600.0,3.690000057220459
2019-12-17,3.7300000190734863,3.6600000858306885,3.680000066757202,3.690000057220459,1310206.0,3.690000057220459
2019-12-18,3.740000009536743,3.680000066757202,3.690000057220459,3.7100000381469727,738918.0,3.7100000381469727
2019-12-19,3.809999942779541,3.680000066757202,3.700000047683716,3.7899999618530273,1435700.0,3.7899999618530273
2019-12-20,3.8299999237060547,3.759999990463257,3.7899999618530273,3.799999952316284,1515323.0,3.799999952316284
2019-12-23,3.869999885559082,3.759999990463257,3.869999885559082,3.7799999713897705,1890285.0,3.7799999713897705
2019-12-24,3.930000066757202,3.75,3.7899999618530273,3.8499999046325684,2767736.0,3.8499999046325684
2019-12-25,3.859999895095825,3.75,3.8399999141693115,3.759999990463257,1662800.0,3.759999990463257
2019-12-26,3.859999895095825,3.75,3.7699999809265137,3.859999895095825,1406484.0,3.859999895095825
2019-12-27,3.859999895095825,3.809999942779541,3.8499999046325684,3.819999933242798,1074300.0,3.819999933242798
2019-12-30,3.809999942779541,3.6700000762939453,3.809999942779541,3.740000009536743,2150925.0,3.740000009536743
2019-12-31,3.7799999713897705,3.680000066757202,3.700000047683716,3.7300000190734863,1259400.0,3.7300000190734863
2020-01-02,3.819999933242798,3.7300000190734863,3.75,3.799999952316284,1766188.0,3.799999952316284
2020-01-03,3.819999933242798,3.759999990463257,3.809999942779541,3.7899999618530273,1483057.0,3.7899999618530273
2020-01-06,3.8399999141693115,3.75,3.7799999713897705,3.809999942779541,2330242.0,3.809999942779541
2020-01-07,3.8499999046325684,3.7899999618530273,3.799999952316284,3.819999933242798,1827701.0,3.819999933242798
2020-01-08,3.75,3.75,3.75,3.75,1642003.0,3.75
2020-01-09,3.799999952316284,3.759999990463257,3.759999990463257,3.7899999618530273,1692000.0,3.7899999618530273
2020-01-10,3.799999952316284,3.75,3.799999952316284,3.7799999713897705,1280435.0,3.7799999713897705
2020-01-13,3.75,3.75,3.75,3.75,2598974.0,3.75
2020-01-14,3.7300000190734863,3.7300000190734863,3.7300000190734863,3.7300000190734863,2413844.0,3.7300000190734863
2020-01-15,3.7300000190734863,3.690000057220459,3.7100000381469727,3.7100000381469727,1224901.0,3.7100000381469727
2020-01-16,3.7100000381469727,3.6600000858306885,3.7100000381469727,3.680000066757202,1227700.0,3.680000066757202
2020-01-17,3.7200000286102295,3.6700000762939453,3.680000066757202,3.680000066757202,979400.0,3.680000066757202
2020-01-20,3.700000047683716,3.640000104904175,3.680000066757202,3.680000066757202,1188200.0,3.680000066757202
2020-01-21,3.680000066757202,3.640000104904175,3.6500000953674316,3.6600000858306885,1496901.0,3.6600000858306885
2020-01-22,3.680000066757202,3.619999885559082,3.6600000858306885,3.6700000762939453,1354300.0,3.6700000762939453
2020-01-23,3.6700000762939453,3.5,3.6600000858306885,3.5399999618530273,2507254.0,3.5399999618530273
2020-02-03,3.359999895095825,3.359999895095825,3.359999895095825,3.359999895095825,135000.0,3.359999895095825
2020-02-04,3.2300000190734863,3.190000057220459,3.190000057220459,3.190000057220459,5273334.0,3.190000057220459
2020-02-05,3.2899999618530273,3.190000057220459,3.2200000286102295,3.240000009536743,2116216.0,3.240000009536743
2020-02-06,3.2899999618530273,3.2300000190734863,3.240000009536743,3.2699999809265137,1574182.0,3.2699999809265137
2020-02-07,3.2899999618530273,3.240000009536743,3.2799999713897705,3.2799999713897705,1362810.0,3.2799999713897705
2020-02-10,3.3399999141693115,3.25,3.259999990463257,3.3399999141693115,1604610.0,3.3399999141693115
2020-02-11,3.450000047683716,3.3299999237060547,3.3399999141693115,3.369999885559082,2061202.0,3.369999885559082
2020-02-12,3.430000066757202,3.3399999141693115,3.390000104904175,3.390000104904175,1692071.0,3.390000104904175
2020-02-13,3.4100000858306885,3.319999933242798,3.4000000953674316,3.3299999237060547,1121454.0,3.3299999237060547
2020-02-14,3.369999885559082,3.299999952316284,3.3299999237060547,3.319999933242798,1100735.0,3.319999933242798
2020-02-17,3.4000000953674316,3.3299999237060547,3.3299999237060547,3.390000104904175,1949435.0,3.390000104904175
2020-02-18,3.4600000381469727,3.299999952316284,3.380000114440918,3.430000066757202,1903500.0,3.430000066757202
2020-02-19,3.430000066757202,3.390000104904175,3.4200000762939453,3.4000000953674316,1653249.0,3.4000000953674316
2020-02-20,3.4800000190734863,3.4000000953674316,3.4000000953674316,3.4700000286102295,1871600.0,3.4700000286102295
2020-02-21,3.5399999618530273,3.450000047683716,3.4600000381469727,3.509999990463257,1460835.0,3.509999990463257
2020-02-24,3.5199999809265137,3.450000047683716,3.4800000190734863,3.490000009536743,1764500.0,3.490000009536743
2020-02-25,3.450000047683716,3.3499999046325684,3.4100000858306885,3.430000066757202,3078874.0,3.430000066757202
2020-02-26,3.5999999046325684,3.380000114440918,3.390000104904175,3.5799999237060547,4268466.0,3.5799999237060547
2020-02-27,3.6500000953674316,3.5299999713897705,3.569999933242798,3.619999885559082,2747834.0,3.619999885559082
2020-02-28,3.559999942779541,3.440000057220459,3.5399999618530273,3.440000057220459,3078200.0,3.440000057220459
2020-03-02,3.5399999618530273,3.4200000762939453,3.4200000762939453,3.4800000190734863,1922267.0,3.4800000190734863
2020-03-03,3.5299999713897705,3.4600000381469727,3.5199999809265137,3.4800000190734863,2508900.0,3.4800000190734863
2020-03-04,3.509999990463257,3.4600000381469727,3.4800000190734863,3.5,2027500.0,3.5
2020-03-05,3.6600000858306885,3.5,3.5399999618530273,3.5999999046325684,4047532.0,3.5999999046325684
2020-03-06,3.759999990463257,3.5299999713897705,3.5899999141693115,3.630000114440918,3827200.0,3.630000114440918
2020-03-09,3.7300000190734863,3.549999952316284,3.559999942779541,3.5899999141693115,2797149.0,3.5899999141693115
2020-03-10,3.6700000762939453,3.509999990463257,3.5299999713897705,3.6500000953674316,2912803.0,3.6500000953674316
2020-03-11,3.759999990463257,3.640000104904175,3.680000066757202,3.6500000953674316,2712822.0,3.6500000953674316
2020-03-12,3.740000009536743,3.5999999046325684,3.6500000953674316,3.6500000953674316,2354829.0,3.6500000953674316
2020-03-13,3.609999895095825,3.4800000190734863,3.5,3.5899999141693115,3446706.0,3.5899999141693115
2020-03-16,3.619999885559082,3.430000066757202,3.5799999237060547,3.430000066757202,2698006.0,3.430000066757202
2020-03-17,3.5,3.380000114440918,3.430000066757202,3.450000047683716,2271663.0,3.450000047683716
2020-03-18,3.5199999809265137,3.380000114440918,3.4700000286102295,3.380000114440918,1840200.0,3.380000114440918
2020-03-19,3.4100000858306885,3.319999933242798,3.380000114440918,3.380000114440918,2081460.0,3.380000114440918
2020-03-20,3.4200000762939453,3.359999895095825,3.4000000953674316,3.4200000762939453,1645020.0,3.4200000762939453
2020-03-23,3.380000114440918,3.299999952316284,3.369999885559082,3.319999933242798,1256000.0,3.319999933242798
2020-03-24,3.4100000858306885,3.3299999237060547,3.359999895095825,3.4000000953674316,1624262.0,3.4000000953674316
2020-03-25,3.4600000381469727,3.4200000762939453,3.440000057220459,3.450000047683716,1000924.0,3.450000047683716
2020-03-26,3.5199999809265137,3.4100000858306885,3.430000066757202,3.4600000381469727,1904048.0,3.4600000381469727
2020-03-27,3.5199999809265137,3.450000047683716,3.5,3.4700000286102295,933341.0,3.4700000286102295
2020-03-30,3.450000047683716,3.369999885559082,3.4200000762939453,3.390000104904175,1103761.0,3.390000104904175
2020-03-31,3.440000057220459,3.390000104904175,3.430000066757202,3.390000104904175,991840.0,3.390000104904175
2020-04-01,3.440000057220459,3.3399999141693115,3.430000066757202,3.380000114440918,1154901.0,3.380000114440918
2020-04-02,3.430000066757202,3.359999895095825,3.380000114440918,3.430000066757202,949861.0,3.430000066757202
2020-04-03,3.4700000286102295,3.4100000858306885,3.440000057220459,3.430000066757202,1350001.0,3.430000066757202
2020-04-07,3.509999990463257,3.450000047683716,3.4600000381469727,3.490000009536743,1221673.0,3.490000009536743
2020-04-08,3.6600000858306885,3.4700000286102295,3.4700000286102295,3.6600000858306885,3536373.0,3.6600000858306885
2020-04-09,3.7200000286102295,3.5999999046325684,3.700000047683716,3.609999895095825,2442500.0,3.609999895095825
2020-04-10,3.6600000858306885,3.549999952316284,3.5899999141693115,3.569999933242798,2936116.0,3.569999933242798
2020-04-13,3.5999999046325684,3.5299999713897705,3.5399999618530273,3.549999952316284,1088100.0,3.549999952316284
2020-04-14,3.609999895095825,3.549999952316284,3.549999952316284,3.5799999237060547,2015525.0,3.5799999237060547
2020-04-15,3.5899999141693115,3.5,3.5799999237060547,3.5299999713897705,2138000.0,3.5299999713897705
2020-04-16,3.640000104904175,3.509999990463257,3.5399999618530273,3.5999999046325684,2092000.0,3.5999999046325684
2020-04-17,3.619999885559082,3.5799999237060547,3.5999999046325684,3.5899999141693115,1547240.0,3.5899999141693115
2020-04-20,3.640000104904175,3.5399999618530273,3.609999895095825,3.609999895095825,2085340.0,3.609999895095825
2020-04-21,3.7899999618530273,3.5799999237060547,3.609999895095825,3.7300000190734863,6037689.0,3.7300000190734863
2020-04-22,3.740000009536743,3.6600000858306885,3.700000047683716,3.700000047683716,2770500.0,3.700000047683716
2020-04-23,3.7300000190734863,3.6600000858306885,3.690000057220459,3.690000057220459,1953300.0,3.690000057220459
2020-04-24,3.8299999237060547,3.680000066757202,3.700000047683716,3.75,3677909.0,3.75
2020-04-27,3.8299999237060547,3.7100000381469727,3.7799999713897705,3.7200000286102295,2672948.0,3.7200000286102295
2020-04-28,3.7300000190734863,3.5299999713897705,3.7300000190734863,3.5299999713897705,4218000.0,3.5299999713897705
2020-04-29,3.569999933242798,3.430000066757202,3.509999990463257,3.4800000190734863,2565100.0,3.4800000190734863
2020-04-30,3.5999999046325684,3.4700000286102295,3.4800000190734863,3.5899999141693115,2401900.0,3.5899999141693115
2020-05-06,3.5899999141693115,3.5199999809265137,3.5799999237060547,3.5899999141693115,2065903.0,3.5899999141693115
2020-05-07,3.609999895095825,3.569999933242798,3.5899999141693115,3.5799999237060547,1308840.0,3.5799999237060547
2020-05-08,3.5999999046325684,3.559999942779541,3.569999933242798,3.5899999141693115,1738062.0,3.5899999141693115
2020-05-11,3.5999999046325684,3.5299999713897705,3.5799999237060547,3.549999952316284,1864240.0,3.549999952316284
2020-05-12,3.5999999046325684,3.5199999809265137,3.5399999618530273,3.569999933242798,1360031.0,3.569999933242798
2020-05-13,3.5799999237060547,3.5399999618530273,3.559999942779541,3.559999942779541,992005.0,3.559999942779541
2020-05-14,3.569999933242798,3.5199999809265137,3.5399999618530273,3.5399999618530273,764900.0,3.5399999618530273
2020-05-15,3.559999942779541,3.490000009536743,3.5299999713897705,3.5399999618530273,1194201.0,3.5399999618530273
2020-05-18,3.5299999713897705,3.490000009536743,3.5199999809265137,3.509999990463257,871241.0,3.509999990463257
2020-05-19,3.5299999713897705,3.490000009536743,3.5199999809265137,3.509999990463257,868779.0,3.509999990463257
2020-05-20,3.509999990463257,3.359999895095825,3.490000009536743,3.390000104904175,2292214.0,3.390000104904175
2020-05-21,3.4200000762939453,3.369999885559082,3.390000104904175,3.4100000858306885,1073348.0,3.4100000858306885
2020-05-22,3.5,3.369999885559082,3.380000114440918,3.4600000381469727,1828204.0,3.4600000381469727
2020-05-25,3.490000009536743,3.4100000858306885,3.450000047683716,3.4600000381469727,1754900.0,3.4600000381469727
2020-05-26,3.4800000190734863,3.440000057220459,3.4700000286102295,3.4700000286102295,1340757.0,3.4700000286102295
2020-05-27,3.4700000286102295,3.4200000762939453,3.4700000286102295,3.4600000381469727,1382240.0,3.4600000381469727
2020-05-28,3.4700000286102295,3.430000066757202,3.4600000381469727,3.440000057220459,745436.0,3.440000057220459
2020-05-29,3.4600000381469727,3.430000066757202,3.430000066757202,3.450000047683716,1008100.0,3.450000047683716
2020-06-01,3.5,3.440000057220459,3.450000047683716,3.490000009536743,1209943.0,3.490000009536743
2020-06-02,3.5199999809265137,3.4600000381469727,3.5199999809265137,3.5,1290779.0,3.5
2020-06-03,3.559999942779541,3.5,3.509999990463257,3.5299999713897705,1816100.0,3.5299999713897705
2020-06-04,3.559999942779541,3.509999990463257,3.5299999713897705,3.559999942779541,1590383.0,3.559999942779541
2020-06-05,3.569999933242798,3.5299999713897705,3.559999942779541,3.549999952316284,986383.0,3.549999952316284
2020-06-08,3.549999952316284,3.490000009536743,3.549999952316284,3.490000009536743,1461621.0,3.490000009536743
2020-06-09,3.6600000858306885,3.509999990463257,3.5199999809265137,3.619999885559082,4723473.0,3.619999885559082
2020-06-10,3.630000114440918,3.559999942779541,3.5999999046325684,3.5799999237060547,2562751.0,3.5799999237060547
2020-06-11,3.690000057220459,3.569999933242798,3.569999933242798,3.630000114440918,2473800.0,3.630000114440918
2020-06-12,3.619999885559082,3.5399999618530273,3.5899999141693115,3.609999895095825,1448046.0,3.609999895095825
2020-06-15,3.609999895095825,3.559999942779541,3.5999999046325684,3.559999942779541,1382500.0,3.559999942779541
2020-06-16,3.630000114440918,3.5799999237060547,3.5799999237060547,3.619999885559082,1427792.0,3.619999885559082
2020-06-17,3.619999885559082,3.549999952316284,3.609999895095825,3.609999895095825,1438400.0,3.609999895095825
2020-06-18,3.690000057220459,3.5799999237060547,3.609999895095825,3.6700000762939453,2196947.0,3.6700000762939453
2020-06-19,3.680000066757202,3.630000114440918,3.6600000858306885,3.6700000762939453,1190457.0,3.6700000762939453
2020-06-22,3.6700000762939453,3.559999942779541,3.6600000858306885,3.569999933242798,2620100.0,3.569999933242798
2020-06-23,3.5899999141693115,3.549999952316284,3.5799999237060547,3.569999933242798,1193308.0,3.569999933242798
2020-06-24,3.569999933242798,3.509999990463257,3.569999933242798,3.5299999713897705,1427700.0,3.5299999713897705
2020-06-29,3.5199999809265137,3.4600000381469727,3.509999990463257,3.5,1767210.0,3.5
2020-06-30,3.5199999809265137,3.5,3.5199999809265137,3.509999990463257,1056994.0,3.509999990463257
2020-07-01,3.5199999809265137,3.4800000190734863,3.509999990463257,3.490000009536743,1293662.0,3.490000009536743
2020-07-02,3.5199999809265137,3.4800000190734863,3.509999990463257,3.5199999809265137,2363481.0,3.5199999809265137
2020-07-03,3.5299999713897705,3.490000009536743,3.5199999809265137,3.5199999809265137,1984318.0,3.5199999809265137
2020-07-06,3.680000066757202,3.5,3.509999990463257,3.619999885559082,4916100.0,3.619999885559082
2020-07-07,3.630000114440918,3.5799999237060547,3.609999895095825,3.609999895095825,4242246.0,3.609999895095825
2020-07-08,3.6600000858306885,3.5899999141693115,3.5999999046325684,3.6500000953674316,3734993.0,3.6500000953674316
2020-07-09,3.7100000381469727,3.630000114440918,3.630000114440918,3.700000047683716,4983387.0,3.700000047683716
2020-07-10,3.7100000381469727,3.630000114440918,3.6700000762939453,3.630000114440918,3922445.0,3.630000114440918
2020-07-13,3.7300000190734863,3.609999895095825,3.609999895095825,3.7200000286102295,4192036.0,3.7200000286102295
2020-07-14,3.7200000286102295,3.630000114440918,3.690000057220459,3.680000066757202,3914611.0,3.680000066757202
2020-07-15,3.7699999809265137,3.5999999046325684,3.690000057220459,3.759999990463257,5724536.0,3.759999990463257
2020-07-16,3.9100000858306885,3.6500000953674316,3.740000009536743,3.6600000858306885,6972953.0,3.6600000858306885
2020-07-17,3.7200000286102295,3.619999885559082,3.680000066757202,3.700000047683716,3342512.0,3.700000047683716
2020-07-20,3.6600000858306885,3.5199999809265137,3.5199999809265137,3.549999952316284,9622727.0,3.549999952316284
2020-07-21,3.559999942779541,3.369999885559082,3.5299999713897705,3.369999885559082,12326072.0,3.369999885559082
2020-07-22,3.2799999713897705,3.200000047683716,3.2200000286102295,3.25,16796686.0,3.25
2020-07-23,3.240000009536743,3.1700000762939453,3.200000047683716,3.2300000190734863,6452400.0,3.2300000190734863
2020-07-24,3.180000066757202,3.0799999237060547,3.1700000762939453,3.0999999046325684,7456194.0,3.0999999046325684
2020-07-27,3.0999999046325684,2.950000047683716,3.0899999141693115,2.950000047683716,8130521.0,2.950000047683716
2020-07-28,3.049999952316284,2.859999895095825,2.940000057220459,3.0299999713897705,5905768.0,3.0299999713897705
2020-07-29,3.0399999618530273,2.9700000286102295,3.0,3.0299999713897705,4701735.0,3.0299999713897705
2020-07-30,3.049999952316284,2.9800000190734863,3.0199999809265137,3.0299999713897705,3888946.0,3.0299999713897705
2020-07-31,3.0399999618530273,3.0,3.0199999809265137,3.0299999713897705,2280601.0,3.0299999713897705
2020-08-03,3.0799999237060547,3.0299999713897705,3.0299999713897705,3.069999933242798,2812855.0,3.069999933242798
2020-08-04,3.069999933242798,2.990000009536743,3.069999933242798,3.0199999809265137,3214560.0,3.0199999809265137
2020-08-05,3.069999933242798,2.990000009536743,3.0199999809265137,3.0399999618530273,4229961.0,3.0399999618530273
2020-08-06,3.049999952316284,3.009999990463257,3.0199999809265137,3.0399999618530273,3254700.0,3.0399999618530273
2020-08-07,3.0399999618530273,2.990000009536743,3.0299999713897705,3.009999990463257,2510200.0,3.009999990463257
2020-08-10,3.049999952316284,2.990000009536743,3.009999990463257,3.0299999713897705,2765300.0,3.0299999713897705
2020-08-11,3.0299999713897705,2.9700000286102295,3.009999990463257,2.9800000190734863,3779000.0,2.9800000190734863
2020-08-12,2.990000009536743,2.8299999237060547,2.990000009536743,2.8399999141693115,7169700.0,2.8399999141693115
2020-08-13,2.930000066757202,2.8299999237060547,2.8399999141693115,2.890000104904175,4078261.0,2.890000104904175
2020-08-14,2.880000114440918,2.8299999237060547,2.880000114440918,2.859999895095825,2641241.0,2.859999895095825
2020-08-17,2.9600000381469727,2.8499999046325684,2.8499999046325684,2.950000047683716,3384461.0,2.950000047683716
2020-08-18,3.069999933242798,2.940000057220459,2.950000047683716,3.0299999713897705,4418961.0,3.0299999713897705
2020-08-19,3.1500000953674316,3.009999990463257,3.009999990463257,3.0999999046325684,5435617.0,3.0999999046325684
2020-08-20,3.0899999141693115,3.0399999618530273,3.0899999141693115,3.069999933242798,2600225.0,3.069999933242798
2020-08-21,3.109999895095825,3.059999942779541,3.0799999237060547,3.0799999237060547,1797500.0,3.0799999237060547
2020-08-24,3.0999999046325684,2.9800000190734863,3.0999999046325684,3.0299999713897705,2251300.0,3.0299999713897705
2020-08-25,3.059999942779541,3.0199999809265137,3.0399999618530273,3.0299999713897705,1814400.0,3.0299999713897705
2020-08-26,3.0299999713897705,2.9200000762939453,3.0299999713897705,2.950000047683716,3138597.0,2.950000047683716
2020-08-27,3.0199999809265137,2.930000066757202,2.930000066757202,3.0199999809265137,2176011.0,3.0199999809265137
2020-08-28,3.059999942779541,3.009999990463257,3.009999990463257,3.0299999713897705,1839200.0,3.0299999713897705
2020-08-31,3.049999952316284,2.990000009536743,3.0299999713897705,3.0399999618530273,3206900.0,3.0399999618530273
2020-09-01,3.0399999618530273,2.990000009536743,3.0299999713897705,3.0299999713897705,1871611.0,3.0299999713897705
2020-09-02,3.0299999713897705,3.0,3.0299999713897705,3.009999990463257,2303600.0,3.009999990463257
2020-09-03,3.0899999141693115,2.9800000190734863,2.990000009536743,3.049999952316284,3569540.0,3.049999952316284
2020-09-04,3.049999952316284,2.990000009536743,3.0199999809265137,3.049999952316284,2630200.0,3.049999952316284
2020-09-07,3.069999933242798,3.0,3.049999952316284,3.0,2374900.0,3.0
2020-09-08,3.0299999713897705,2.990000009536743,3.0,3.0299999713897705,2010522.0,3.0299999713897705
2020-09-09,3.0299999713897705,3.0,3.009999990463257,3.0199999809265137,2247300.0,3.0199999809265137
2020-09-10,3.0399999618530273,2.9600000381469727,3.0299999713897705,2.990000009536743,2866350.0,2.990000009536743
2020-09-11,2.990000009536743,2.930000066757202,2.9600000381469727,2.9600000381469727,1628210.0,2.9600000381469727
2020-09-14,2.990000009536743,2.950000047683716,2.9700000286102295,2.9600000381469727,1758844.0,2.9600000381469727
2020-09-15,2.990000009536743,2.9000000953674316,2.9600000381469727,2.9800000190734863,1905500.0,2.9800000190734863
2020-09-16,2.9800000190734863,2.950000047683716,2.9800000190734863,2.9600000381469727,872380.0,2.9600000381469727
2020-09-17,2.9800000190734863,2.940000057220459,2.950000047683716,2.9600000381469727,1397123.0,2.9600000381469727
2020-09-18,3.0399999618530273,2.9600000381469727,2.9600000381469727,3.009999990463257,2008300.0,3.009999990463257
2020-09-21,3.0299999713897705,2.9800000190734863,3.0199999809265137,2.990000009536743,1121900.0,2.990000009536743
2020-09-22,2.990000009536743,2.940000057220459,2.990000009536743,2.950000047683716,1085313.0,2.950000047683716
2020-09-23,2.9600000381469727,2.940000057220459,2.950000047683716,2.9600000381469727,796300.0,2.9600000381469727
2020-09-24,2.950000047683716,2.8299999237060547,2.950000047683716,2.880000114440918,1811800.0,2.880000114440918
2020-09-25,2.9000000953674316,2.8399999141693115,2.869999885559082,2.869999885559082,666701.0,2.869999885559082
2020-09-28,2.880000114440918,2.8399999141693115,2.869999885559082,2.8499999046325684,691208.0,2.8499999046325684
2020-09-29,2.759999990463257,2.7100000381469727,2.7100000381469727,2.7100000381469727,1129900.0,2.7100000381469727
2020-09-30,2.5999999046325684,2.569999933242798,2.569999933242798,2.569999933242798,4654400.0,2.569999933242798
2020-10-09,2.5999999046325684,2.5,2.5299999713897705,2.5899999141693115,2624162.0,2.5899999141693115
2020-10-12,2.619999885559082,2.549999952316284,2.5799999237060547,2.5999999046325684,2667275.0,2.5999999046325684
2020-10-13,2.609999895095825,2.5799999237060547,2.5999999046325684,2.5999999046325684,1012265.0,2.5999999046325684
2020-10-14,2.5999999046325684,2.559999942779541,2.5999999046325684,2.569999933242798,1120400.0,2.569999933242798
2020-10-15,2.5799999237060547,2.549999952316284,2.559999942779541,2.569999933242798,1466168.0,2.569999933242798
2020-10-16,2.5999999046325684,2.559999942779541,2.5799999237060547,2.5799999237060547,1230734.0,2.5799999237060547
2020-10-19,2.5899999141693115,2.559999942779541,2.569999933242798,2.569999933242798,1425140.0,2.569999933242798
2020-10-20,2.5799999237060547,2.549999952316284,2.559999942779541,2.569999933242798,1079275.0,2.569999933242798
2020-10-21,2.5899999141693115,2.549999952316284,2.569999933242798,2.559999942779541,1618966.0,2.559999942779541
2020-10-22,2.559999942779541,2.509999990463257,2.559999942779541,2.5299999713897705,1021700.0,2.5299999713897705
2020-10-23,2.549999952316284,2.490000009536743,2.5299999713897705,2.5,1817800.0,2.5
2020-10-26,2.5,2.380000114440918,2.5,2.390000104904175,3540185.0,2.390000104904175
2020-10-27,2.4200000762939453,2.3499999046325684,2.380000114440918,2.4100000858306885,1159400.0,2.4100000858306885