Date,High,Low,Open,Close,Volume,Adj Close
2010-01-04,6.079999923706055,5.929999828338623,6.050000190734863,5.960000038146973,4567705.0,5.960000038146973
2010-01-05,5.989999771118164,5.659999847412109,5.989999771118164,5.840000152587891,5561873.0,5.840000152587891
2010-01-06,5.900000095367432,5.730000019073486,5.829999923706055,5.840000152587891,5450731.0,5.840000152587891
2010-01-07,5.840000152587891,5.650000095367432,5.840000152587891,5.690000057220459,4177131.0,5.690000057220459
2010-01-08,5.769999980926514,5.599999904632568,5.599999904632568,5.730000019073486,3359369.0,5.730000019073486
2010-01-11,5.989999771118164,5.75,5.760000228881836,5.980000019073486,11919708.0,5.980000019073486
2010-01-12,6.130000114440918,5.989999771118164,6.0,6.059999942779541,10147489.0,6.059999942779541
2010-01-13,6.170000076293945,5.929999828338623,5.980000019073486,6.079999923706055,14711141.0,6.079999923706055
2010-01-14,6.150000095367432,6.039999961853027,6.130000114440918,6.110000133514404,10672029.0,6.110000133514404
2010-01-15,6.289999961853027,6.099999904632568,6.159999847412109,6.25,11518862.0,6.25
2010-01-18,6.559999942779541,6.210000038146973,6.210000038146973,6.489999771118164,16623308.0,6.489999771118164
2010-01-19,6.659999847412109,6.420000076293945,6.489999771118164,6.599999904632568,16553840.0,6.599999904632568
2010-01-20,6.760000228881836,6.460000038146973,6.599999904632568,6.480000019073486,16506388.0,6.480000019073486
2010-01-21,6.659999847412109,6.46999979019165,6.579999923706055,6.510000228881836,9413889.0,6.510000228881836
2010-01-22,6.579999923706055,6.199999809265137,6.510000228881836,6.239999771118164,11017359.0,6.239999771118164
2010-01-25,6.5,6.239999771118164,6.239999771118164,6.289999961853027,11252057.0,6.289999961853027
2010-01-26,6.380000114440918,5.989999771118164,6.329999923706055,6.079999923706055,8733924.0,6.079999923706055
2010-01-27,6.369999885559082,6.010000228881836,6.090000152587891,6.369999885559082,9562240.0,6.369999885559082
2010-01-28,6.619999885559082,6.300000190734863,6.400000095367432,6.599999904632568,11806289.0,6.599999904632568
2010-01-29,6.690000057220459,6.440000057220459,6.53000020980835,6.650000095367432,14133503.0,6.650000095367432
2010-02-01,6.630000114440918,6.320000171661377,6.630000114440918,6.320000171661377,13195510.0,6.320000171661377
2010-02-02,6.300000190734863,6.0,6.119999885559082,6.090000152587891,14757442.0,6.090000152587891
2010-02-03,6.159999847412109,5.900000095367432,6.119999885559082,6.099999904632568,6532311.0,6.099999904632568
2010-02-04,6.239999771118164,6.019999980926514,6.130000114440918,6.170000076293945,6994679.0,6.170000076293945
2010-02-05,6.170000076293945,6.170000076293945,6.170000076293945,6.170000076293945,0.0,6.170000076293945
2010-02-08,6.119999885559082,5.900000095367432,6.119999885559082,6.050000190734863,4139333.0,6.050000190734863
2010-02-09,6.159999847412109,5.949999809265137,6.079999923706055,5.96999979019165,3242859.0,5.96999979019165
2010-02-10,6.070000171661377,5.889999866485596,5.96999979019165,6.019999980926514,3422930.0,6.019999980926514
2010-02-11,6.070000171661377,5.949999809265137,6.039999961853027,6.019999980926514,3167771.0,6.019999980926514
2010-02-12,6.079999923706055,5.980000019073486,6.010000228881836,6.059999942779541,3251428.0,6.059999942779541
2010-02-22,6.119999885559082,6.03000020980835,6.099999904632568,6.090000152587891,3829621.0,6.090000152587891
2010-02-23,6.119999885559082,5.96999979019165,6.090000152587891,6.050000190734863,3530075.0,6.050000190734863
2010-02-24,6.239999771118164,6.039999961853027,6.050000190734863,6.190000057220459,9090924.0,6.190000057220459
2010-02-25,6.320000171661377,6.179999828338623,6.179999828338623,6.269999980926514,6628843.0,6.269999980926514
2010-02-26,6.289999961853027,6.199999809265137,6.269999980926514,6.239999771118164,4731814.0,6.239999771118164
2010-03-01,6.420000076293945,6.199999809265137,6.269999980926514,6.369999885559082,6353321.0,6.369999885559082
2010-03-02,6.420000076293945,6.239999771118164,6.369999885559082,6.309999942779541,7256208.0,6.309999942779541
2010-03-03,6.369999885559082,6.25,6.300000190734863,6.309999942779541,8177622.0,6.309999942779541
2010-03-04,6.369999885559082,6.03000020980835,6.329999923706055,6.059999942779541,7215209.0,6.059999942779541
2010-03-05,6.139999866485596,6.03000020980835,6.090000152587891,6.090000152587891,3997143.0,6.090000152587891
2010-03-08,6.139999866485596,6.050000190734863,6.090000152587891,6.099999904632568,4569405.0,6.099999904632568
2010-03-09,6.170000076293945,6.0,6.099999904632568,6.110000133514404,5523558.0,6.110000133514404
2010-03-10,6.139999866485596,6.019999980926514,6.110000133514404,6.050000190734863,3874645.0,6.050000190734863
2010-03-11,6.079999923706055,5.980000019073486,6.010000228881836,6.010000228881836,4808955.0,6.010000228881836
2010-03-12,6.059999942779541,5.880000114440918,6.019999980926514,5.909999847412109,4634334.0,5.909999847412109
2010-03-15,5.960000038146973,5.809999942779541,5.949999809265137,5.849999904632568,2336945.0,5.849999904632568
2010-03-16,5.920000076293945,5.840000152587891,5.840000152587891,5.900000095367432,2854156.0,5.900000095367432
2010-03-17,6.059999942779541,5.909999847412109,5.929999828338623,6.050000190734863,3876321.0,6.050000190734863
2010-03-18,6.090000152587891,6.0,6.03000020980835,6.019999980926514,3278450.0,6.019999980926514
2010-03-19,6.139999866485596,5.980000019073486,6.019999980926514,6.090000152587891,3882943.0,6.090000152587891
2010-03-22,6.190000057220459,6.039999961853027,6.110000133514404,6.139999866485596,5136939.0,6.139999866485596
2010-03-23,6.239999771118164,6.099999904632568,6.150000095367432,6.159999847412109,5512578.0,6.159999847412109
2010-03-24,6.170000076293945,6.039999961853027,6.159999847412109,6.110000133514404,4012732.0,6.110000133514404
2010-03-25,6.099999904632568,5.920000076293945,6.070000171661377,5.940000057220459,4266200.0,5.940000057220459
2010-03-26,6.070000171661377,5.920000076293945,5.960000038146973,6.019999980926514,4180796.0,6.019999980926514
2010-03-29,6.099999904632568,5.989999771118164,6.070000171661377,6.079999923706055,4285346.0,6.079999923706055
2010-03-30,6.210000038146973,6.039999961853027,6.079999923706055,6.110000133514404,4575110.0,6.110000133514404
2010-03-31,6.150000095367432,6.03000020980835,6.110000133514404,6.039999961853027,3666083.0,6.039999961853027
2010-04-01,6.130000114440918,6.019999980926514,6.03000020980835,6.130000114440918,5438915.0,6.130000114440918
2010-04-02,6.340000152587891,6.079999923706055,6.150000095367432,6.239999771118164,10875156.0,6.239999771118164
2010-04-06,6.320000171661377,6.199999809265137,6.25,6.300000190734863,9041858.0,6.300000190734863
2010-04-07,6.619999885559082,6.239999771118164,6.28000020980835,6.619999885559082,25929489.0,6.619999885559082
2010-04-08,6.739999771118164,6.53000020980835,6.570000171661377,6.579999923706055,17120925.0,6.579999923706055
2010-04-09,6.71999979019165,6.559999942779541,6.590000152587891,6.630000114440918,8506371.0,6.630000114440918
2010-04-12,6.960000038146973,6.670000076293945,6.679999828338623,6.889999866485596,16416059.0,6.889999866485596
2010-04-13,7.119999885559082,6.590000152587891,6.869999885559082,6.820000171661377,16898828.0,6.820000171661377
2010-04-14,6.960000038146973,6.760000228881836,6.809999942779541,6.829999923706055,7070740.0,6.829999923706055
2010-04-15,6.840000152587891,6.53000020980835,6.840000152587891,6.619999885559082,9994397.0,6.619999885559082
2010-04-16,6.75,6.610000133514404,6.619999885559082,6.699999809265137,5430098.0,6.699999809265137
2010-04-19,6.670000076293945,6.369999885559082,6.670000076293945,6.369999885559082,9930749.0,6.369999885559082
2010-04-20,6.300000190734863,6.050000190734863,6.170000076293945,6.230000019073486,8600703.0,6.230000019073486
2010-04-21,6.389999866485596,6.130000114440918,6.179999828338623,6.360000133514404,6727996.0,6.360000133514404
2010-04-22,6.510000228881836,6.199999809265137,6.380000114440918,6.400000095367432,7433573.0,6.400000095367432
2010-04-23,6.539999961853027,6.309999942779541,6.360000133514404,6.349999904632568,6933829.0,6.349999904632568
2010-04-26,6.670000076293945,6.300000190734863,6.329999923706055,6.670000076293945,15420177.0,6.670000076293945
2010-04-27,6.849999904632568,6.579999923706055,6.670000076293945,6.800000190734863,18731926.0,6.800000190734863
2010-04-28,6.840000152587891,6.630000114440918,6.789999961853027,6.730000019073486,7458820.0,6.730000019073486
2010-04-29,6.929999828338623,6.579999923706055,6.630000114440918,6.699999809265137,11978477.0,6.699999809265137
2010-04-30,6.75,6.369999885559082,6.739999771118164,6.369999885559082,10836412.0,6.369999885559082
2010-05-04,6.28000020980835,6.050000190734863,6.28000020980835,6.070000171661377,8267892.0,6.070000171661377
2010-05-05,6.289999961853027,5.78000020980835,6.099999904632568,6.269999980926514,9788153.0,6.269999980926514
2010-05-06,6.340000152587891,6.0,6.199999809265137,6.159999847412109,7474650.0,6.159999847412109
2010-05-07,6.190000057220459,5.940000057220459,6.039999961853027,6.0,6610776.0,6.0
2010-05-10,6.079999923706055,5.699999809265137,6.0,5.710000038146973,7397752.0,5.710000038146973
2010-05-11,5.880000114440918,5.420000076293945,5.840000152587891,5.449999809265137,5416754.0,5.449999809265137
2010-05-12,5.449999809265137,5.179999828338623,5.400000095367432,5.269999980926514,6050883.0,5.269999980926514
2010-05-13,5.300000190734863,5.010000228881836,5.090000152587891,5.25,3812078.0,5.25
2010-05-14,5.510000228881836,5.210000038146973,5.25,5.510000228881836,5974142.0,5.510000228881836
2010-05-17,5.5,5.230000019073486,5.440000057220459,5.230000019073486,4004957.0,5.230000019073486
2010-05-18,5.269999980926514,4.96999979019165,5.059999942779541,5.21999979019165,5241191.0,5.21999979019165
2010-05-19,5.25,5.090000152587891,5.179999828338623,5.150000095367432,1931150.0,5.150000095367432
2010-05-20,5.260000228881836,5.050000190734863,5.099999904632568,5.119999885559082,3925168.0,5.119999885559082
2010-05-21,5.119999885559082,4.860000133514404,5.059999942779541,5.090000152587891,5812277.0,5.090000152587891
2010-05-24,5.289999961853027,5.070000171661377,5.070000171661377,5.28000020980835,5156971.0,5.28000020980835
2010-05-25,5.320000171661377,5.019999980926514,5.210000038146973,5.110000133514404,4544861.0,5.110000133514404
2010-05-26,5.170000076293945,5.070000171661377,5.099999904632568,5.139999866485596,2903105.0,5.139999866485596
2010-05-27,5.320000171661377,5.059999942779541,5.150000095367432,5.300000190734863,3753254.0,5.300000190734863
2010-05-28,5.380000114440918,5.230000019073486,5.340000152587891,5.289999961853027,3411230.0,5.289999961853027
2010-05-31,5.320000171661377,5.059999942779541,5.289999961853027,5.079999923706055,2456962.0,5.079999923706055
2010-06-01,5.139999866485596,4.860000133514404,5.050000190734863,5.039999961853027,4725160.0,5.039999961853027
2010-06-02,5.139999866485596,4.960000038146973,5.010000228881836,5.119999885559082,3185259.0,5.119999885559082
2010-06-03,5.199999809265137,5.079999923706055,5.139999866485596,5.099999904632568,1833529.0,5.099999904632568
2010-06-04,5.230000019073486,5.039999961853027,5.099999904632568,5.150000095367432,2582971.0,5.150000095367432
2010-06-07,5.199999809265137,5.0,5.0,5.179999828338623,3413870.0,5.179999828338623
2010-06-08,5.179999828338623,5.179999828338623,5.179999828338623,5.179999828338623,0.0,5.179999828338623
2010-06-09,5.28000020980835,5.079999923706055,5.210000038146973,5.21999979019165,4419247.0,5.21999979019165
2010-06-10,5.239999771118164,5.130000114440918,5.170000076293945,5.199999809265137,4840873.0,5.199999809265137
2010-06-11,5.230000019073486,5.130000114440918,5.199999809265137,5.139999866485596,2214716.0,5.139999866485596
2010-06-15,5.139999866485596,5.139999866485596,5.139999866485596,5.139999866485596,0.0,5.139999866485596
2010-06-17,5.210000038146973,5.139999866485596,5.159999847412109,5.150000095367432,2079254.0,5.150000095367432
2010-06-18,5.159999847412109,4.920000076293945,5.150000095367432,4.980000019073486,3426878.0,4.980000019073486
2010-06-21,5.079999923706055,4.739999771118164,5.0,5.039999961853027,2517290.0,5.039999961853027
2010-06-22,5.079999923706055,5.0,5.010000228881836,5.010000228881836,2550498.0,5.010000228881836
2010-06-23,5.03000020980835,4.869999885559082,5.0,4.96999979019165,2283104.0,4.96999979019165
2010-06-24,5.059999942779541,4.949999809265137,4.96999979019165,4.989999771118164,1057837.0,4.989999771118164
2010-06-25,5.099999904632568,4.949999809265137,5.0,5.050000190734863,2214974.0,5.050000190734863
2010-06-28,5.059999942779541,4.929999828338623,5.050000190734863,5.0,2111250.0,5.0
2010-06-29,4.989999771118164,4.75,4.989999771118164,4.75,4926301.0,4.75
2010-06-30,4.789999961853027,4.53000020980835,4.53000020980835,4.679999828338623,4203918.0,4.679999828338623
2010-07-01,4.769999980926514,4.630000114440918,4.659999847412109,4.699999809265137,2655459.0,4.699999809265137
2010-07-02,4.739999771118164,4.5,4.710000038146973,4.690000057220459,3451184.0,4.690000057220459
2010-07-05,4.739999771118164,4.519999980926514,4.739999771118164,4.590000152587891,1168748.0,4.590000152587891
2010-07-06,4.659999847412109,4.579999923706055,4.650000095367432,4.639999866485596,2195216.0,4.639999866485596
2010-07-07,4.71999979019165,4.610000133514404,4.639999866485596,4.710000038146973,2098153.0,4.710000038146973
2010-07-08,4.809999942779541,4.650000095367432,4.650000095367432,4.789999961853027,2608534.0,4.789999961853027
2010-07-09,4.920000076293945,4.71999979019165,4.71999979019165,4.900000095367432,4239624.0,4.900000095367432
2010-07-12,4.980000019073486,4.869999885559082,4.900000095367432,4.929999828338623,3775543.0,4.929999828338623
2010-07-13,4.900000095367432,4.760000228881836,4.900000095367432,4.860000133514404,3696821.0,4.860000133514404
2010-07-14,4.980000019073486,4.840000152587891,4.869999885559082,4.869999885559082,3618828.0,4.869999885559082
2010-07-15,4.96999979019165,4.760000228881836,4.900000095367432,4.800000190734863,3727650.0,4.800000190734863
2010-07-16,4.800000190734863,4.650000095367432,4.800000190734863,4.739999771118164,1973457.0,4.739999771118164
2010-07-19,4.980000019073486,4.639999866485596,4.639999866485596,4.940000057220459,4596372.0,4.940000057220459
2010-07-20,5.010000228881836,4.909999847412109,4.980000019073486,5.010000228881836,2866110.0,5.010000228881836
2010-07-21,5.090000152587891,4.960000038146973,5.050000190734863,5.019999980926514,2685883.0,5.019999980926514
2010-07-22,5.079999923706055,4.960000038146973,4.96999979019165,5.050000190734863,2809315.0,5.050000190734863
2010-07-23,5.300000190734863,5.019999980926514,5.050000190734863,5.21999979019165,5456080.0,5.21999979019165
2010-07-26,5.480000019073486,5.199999809265137,5.260000228881836,5.420000076293945,8020856.0,5.420000076293945
2010-07-27,5.510000228881836,5.340000152587891,5.429999828338623,5.420000076293945,7245177.0,5.420000076293945
2010-07-28,5.53000020980835,5.369999885559082,5.369999885559082,5.46999979019165,5628538.0,5.46999979019165
2010-07-29,5.570000171661377,5.380000114440918,5.53000020980835,5.440000057220459,6156735.0,5.440000057220459
2010-07-30,5.449999809265137,5.230000019073486,5.440000057220459,5.429999828338623,6351973.0,5.429999828338623
2010-08-02,5.510000228881836,5.380000114440918,5.460000038146973,5.489999771118164,5620401.0,5.489999771118164
2010-08-03,5.53000020980835,5.429999828338623,5.510000228881836,5.449999809265137,5060744.0,5.449999809265137
2010-08-04,5.46999979019165,5.329999923706055,5.429999828338623,5.449999809265137,2860426.0,5.449999809265137
2010-08-05,5.480000019073486,5.400000095367432,5.449999809265137,5.449999809265137,2911501.0,5.449999809265137
2010-08-06,5.71999979019165,5.460000038146973,5.480000019073486,5.71999979019165,10947956.0,5.71999979019165
2010-08-09,6.0,5.699999809265137,5.71999979019165,5.760000228881836,10350588.0,5.760000228881836
2010-08-10,5.849999904632568,5.599999904632568,5.800000190734863,5.699999809265137,6205915.0,5.699999809265137
2010-08-11,5.78000020980835,5.610000133514404,5.71999979019165,5.710000038146973,4369032.0,5.710000038146973
2010-08-12,5.75,5.570000171661377,5.690000057220459,5.730000019073486,5200313.0,5.730000019073486
2010-08-13,5.980000019073486,5.679999828338623,5.739999771118164,5.900000095367432,5726824.0,5.900000095367432
2010-08-16,5.960000038146973,5.820000171661377,5.880000114440918,5.920000076293945,4751545.0,5.920000076293945
2010-08-17,6.159999847412109,5.920000076293945,5.920000076293945,6.03000020980835,6914121.0,6.03000020980835
2010-08-18,6.099999904632568,5.860000133514404,6.059999942779541,5.940000057220459,4865370.0,5.940000057220459
2010-08-19,5.940000057220459,5.940000057220459,5.940000057220459,5.940000057220459,0.0,5.940000057220459
2010-08-20,6.0,5.639999866485596,6.0,5.769999980926514,7336879.0,5.769999980926514
2010-08-23,5.840000152587891,5.710000038146973,5.769999980926514,5.760000228881836,2796141.0,5.760000228881836
2010-08-24,6.050000190734863,5.71999979019165,5.809999942779541,6.039999961853027,10683300.0,6.039999961853027
2010-08-25,6.050000190734863,6.050000190734863,6.050000190734863,6.050000190734863,0.0,6.050000190734863
2010-08-26,6.050000190734863,6.050000190734863,6.050000190734863,6.050000190734863,0.0,6.050000190734863
2010-08-27,6.050000190734863,6.050000190734863,6.050000190734863,6.050000190734863,0.0,6.050000190734863
2010-08-30,6.050000190734863,6.050000190734863,6.050000190734863,6.050000190734863,0.0,6.050000190734863
2010-08-31,6.050000190734863,6.050000190734863,6.050000190734863,6.050000190734863,0.0,6.050000190734863
2010-09-01,6.340000152587891,5.739999771118164,6.340000152587891,5.739999771118164,25091940.0,5.739999771118164
2010-09-02,5.980000019073486,5.71999979019165,5.739999771118164,5.809999942779541,13081636.0,5.809999942779541
2010-09-03,5.880000114440918,5.699999809265137,5.840000152587891,5.800000190734863,7536499.0,5.800000190734863
2010-09-06,5.800000190734863,5.679999828338623,5.800000190734863,5.800000190734863,7296520.0,5.800000190734863
2010-09-07,5.980000019073486,5.760000228881836,5.760000228881836,5.920000076293945,10331389.0,5.920000076293945
2010-09-08,6.039999961853027,5.849999904632568,5.920000076293945,5.940000057220459,8104999.0,5.940000057220459
2010-09-09,6.019999980926514,5.889999866485596,5.909999847412109,5.96999979019165,9338691.0,5.96999979019165
2010-09-10,6.070000171661377,5.840000152587891,5.96999979019165,5.920000076293945,8880373.0,5.920000076293945
2010-09-13,6.099999904632568,5.880000114440918,5.909999847412109,5.960000038146973,12371009.0,5.960000038146973
2010-09-14,5.989999771118164,5.869999885559082,5.960000038146973,5.929999828338623,6764262.0,5.929999828338623
2010-09-15,5.960000038146973,5.789999961853027,5.920000076293945,5.829999923706055,5076102.0,5.829999923706055
2010-09-16,5.869999885559082,5.539999961853027,5.829999923706055,5.539999961853027,6873188.0,5.539999961853027
2010-09-17,5.630000114440918,5.440000057220459,5.539999961853027,5.579999923706055,7040369.0,5.579999923706055
2010-09-20,5.610000133514404,5.349999904632568,5.599999904632568,5.5,8459784.0,5.5
2010-09-21,5.690000057220459,5.460000038146973,5.489999771118164,5.639999866485596,5290901.0,5.639999866485596
2010-09-27,5.730000019073486,5.519999980926514,5.639999866485596,5.659999847412109,8954239.0,5.659999847412109
2010-09-28,5.630000114440918,5.409999847412109,5.599999904632568,5.510000228881836,6107499.0,5.510000228881836
2010-09-29,5.53000020980835,5.230000019073486,5.510000228881836,5.389999866485596,10232892.0,5.389999866485596
2010-09-30,5.440000057220459,5.289999961853027,5.360000133514404,5.380000114440918,3316714.0,5.380000114440918
2010-10-08,5.519999980926514,5.380000114440918,5.380000114440918,5.440000057220459,4334049.0,5.440000057220459
2010-10-11,5.489999771118164,5.380000114440918,5.440000057220459,5.449999809265137,7348880.0,5.449999809265137
2010-10-12,5.670000076293945,5.440000057220459,5.440000057220459,5.559999942779541,8198370.0,5.559999942779541
2010-10-13,5.630000114440918,5.510000228881836,5.559999942779541,5.570000171661377,6738651.0,5.570000171661377
2010-10-14,5.570000171661377,5.349999904632568,5.550000190734863,5.389999866485596,8561768.0,5.389999866485596
2010-10-15,5.460000038146973,5.25,5.300000190734863,5.329999923706055,6930016.0,5.329999923706055
2010-10-18,5.300000190734863,5.059999942779541,5.21999979019165,5.110000133514404,10389642.0,5.110000133514404
2010-10-19,5.099999904632568,4.929999828338623,5.070000171661377,5.079999923706055,9034075.0,5.079999923706055
2010-10-20,5.059999942779541,4.929999828338623,5.0,5.019999980926514,6904031.0,5.019999980926514
2010-10-21,5.119999885559082,4.960000038146973,5.0,5.110000133514404,5850503.0,5.110000133514404
2010-10-22,5.150000095367432,5.050000190734863,5.110000133514404,5.110000133514404,5007701.0,5.110000133514404
2010-10-25,5.260000228881836,5.099999904632568,5.130000114440918,5.239999771118164,6570866.0,5.239999771118164
2010-10-26,5.269999980926514,5.139999866485596,5.239999771118164,5.190000057220459,5910626.0,5.190000057220459
2010-10-27,5.239999771118164,5.110000133514404,5.179999828338623,5.119999885559082,4581668.0,5.119999885559082
2010-10-28,5.190000057220459,5.070000171661377,5.099999904632568,5.090000152587891,4408962.0,5.090000152587891
2010-10-29,5.190000057220459,5.070000171661377,5.099999904632568,5.139999866485596,5663282.0,5.139999866485596
2010-11-01,5.230000019073486,5.139999866485596,5.170000076293945,5.170000076293945,6048468.0,5.170000076293945
2010-11-02,5.21999979019165,5.139999866485596,5.190000057220459,5.179999828338623,8706211.0,5.179999828338623
2010-11-03,5.440000057220459,5.119999885559082,5.179999828338623,5.440000057220459,19729227.0,5.440000057220459
2010-11-04,5.53000020980835,5.320000171661377,5.360000133514404,5.440000057220459,13736961.0,5.440000057220459
2010-11-05,5.550000190734863,5.409999847412109,5.539999961853027,5.460000038146973,8334473.0,5.460000038146973
2010-11-08,5.639999866485596,5.380000114440918,5.460000038146973,5.559999942779541,13002355.0,5.559999942779541
2010-11-09,5.670000076293945,5.510000228881836,5.590000152587891,5.650000095367432,11410654.0,5.650000095367432
2010-11-10,5.789999961853027,5.599999904632568,5.639999866485596,5.679999828338623,14123878.0,5.679999828338623
2010-11-11,5.710000038146973,5.559999942779541,5.710000038146973,5.570000171661377,9670300.0,5.570000171661377
2010-11-12,5.599999904632568,5.289999961853027,5.559999942779541,5.289999961853027,11388172.0,5.289999961853027
2010-11-15,5.360000133514404,5.130000114440918,5.25,5.329999923706055,5736108.0,5.329999923706055
2010-11-16,5.400000095367432,5.179999828338623,5.329999923706055,5.239999771118164,4521129.0,5.239999771118164
2010-11-17,5.320000171661377,5.179999828338623,5.179999828338623,5.210000038146973,4103842.0,5.210000038146973
2010-11-18,5.46999979019165,5.230000019073486,5.28000020980835,5.46999979019165,7563965.0,5.46999979019165
2010-11-19,5.739999771118164,5.510000228881836,5.579999923706055,5.599999904632568,12718526.0,5.599999904632568
2010-11-22,5.599999904632568,5.599999904632568,5.599999904632568,5.599999904632568,0.0,5.599999904632568
2010-11-23,5.800000190734863,5.340000152587891,5.550000190734863,5.71999979019165,15624447.0,5.71999979019165
2010-11-24,6.0,5.590000152587891,5.639999866485596,5.860000133514404,18523886.0,5.860000133514404
2010-11-25,6.070000171661377,5.789999961853027,5.820000171661377,5.900000095367432,12855310.0,5.900000095367432
2010-11-26,6.0,5.75,5.900000095367432,5.929999828338623,8345089.0,5.929999828338623
2010-11-29,6.0,5.829999923706055,5.929999828338623,5.929999828338623,12423471.0,5.929999828338623
2010-11-30,6.079999923706055,5.679999828338623,5.920000076293945,5.800000190734863,28453048.0,5.800000190734863
2010-12-01,5.78000020980835,5.559999942779541,5.78000020980835,5.579999923706055,7458608.0,5.579999923706055
2010-12-02,5.860000133514404,5.559999942779541,5.650000095367432,5.829999923706055,13738826.0,5.829999923706055
2010-12-03,5.960000038146973,5.739999771118164,5.820000171661377,5.829999923706055,6186950.0,5.829999923706055
2010-12-06,5.920000076293945,5.75,5.840000152587891,5.829999923706055,10429181.0,5.829999923706055
2010-12-07,5.880000114440918,5.699999809265137,5.849999904632568,5.820000171661377,4763463.0,5.820000171661377
2010-12-08,5.920000076293945,5.800000190734863,5.840000152587891,5.869999885559082,13514250.0,5.869999885559082
2010-12-09,5.880000114440918,5.71999979019165,5.860000133514404,5.789999961853027,4772258.0,5.789999961853027
2010-12-10,5.840000152587891,5.690000057220459,5.710000038146973,5.710000038146973,7740909.0,5.710000038146973
2010-12-13,5.78000020980835,5.690000057220459,5.760000228881836,5.730000019073486,7946268.0,5.730000019073486
2010-12-14,5.840000152587891,5.699999809265137,5.75,5.820000171661377,8518792.0,5.820000171661377
2010-12-15,5.880000114440918,5.730000019073486,5.829999923706055,5.769999980926514,10702884.0,5.769999980926514
2010-12-16,6.0,5.679999828338623,5.739999771118164,5.829999923706055,18025352.0,5.829999923706055
2010-12-17,5.880000114440918,5.710000038146973,5.840000152587891,5.739999771118164,8612318.0,5.739999771118164
2010-12-20,5.829999923706055,5.5,5.710000038146973,5.599999904632568,8359164.0,5.599999904632568
2010-12-21,5.840000152587891,5.519999980926514,5.599999904632568,5.78000020980835,16071229.0,5.78000020980835
2010-12-22,5.78000020980835,5.78000020980835,5.78000020980835,5.78000020980835,0.0,5.78000020980835
2010-12-23,5.940000057220459,5.699999809265137,5.71999979019165,5.730000019073486,8993719.0,5.730000019073486
2010-12-24,5.760000228881836,5.550000190734863,5.710000038146973,5.710000038146973,4838250.0,5.710000038146973
2010-12-27,5.710000038146973,5.460000038146973,5.650000095367432,5.489999771118164,15856653.0,5.489999771118164
2010-12-28,5.380000114440918,5.21999979019165,5.380000114440918,5.21999979019165,5180600.0,5.21999979019165
2010-12-29,5.210000038146973,5.010000228881836,5.099999904632568,5.159999847412109,3451499.0,5.159999847412109
2010-12-30,5.380000114440918,4.989999771118164,5.130000114440918,5.269999980926514,7944420.0,5.269999980926514
2010-12-31,5.289999961853027,5.159999847412109,5.21999979019165,5.210000038146973,5470538.0,5.210000038146973
2011-01-04,5.46999979019165,5.170000076293945,5.230000019073486,5.440000057220459,11536246.0,5.440000057220459
2011-01-05,5.590000152587891,5.320000171661377,5.409999847412109,5.510000228881836,22255974.0,5.510000228881836
2011-01-06,5.519999980926514,5.320000171661377,5.510000228881836,5.349999904632568,5134586.0,5.349999904632568
2011-01-07,5.449999809265137,5.260000228881836,5.349999904632568,5.380000114440918,8130012.0,5.380000114440918
2011-01-10,5.489999771118164,5.320000171661377,5.369999885559082,5.400000095367432,4510606.0,5.400000095367432
2011-01-11,5.449999809265137,5.28000020980835,5.360000133514404,5.409999847412109,9800054.0,5.409999847412109
2011-01-12,5.409999847412109,5.300000190734863,5.320000171661377,5.389999866485596,4756027.0,5.389999866485596
2011-01-13,5.400000095367432,5.28000020980835,5.349999904632568,5.289999961853027,4225232.0,5.289999961853027
2011-01-14,5.269999980926514,5.03000020980835,5.269999980926514,5.03000020980835,13162166.0,5.03000020980835
2011-01-17,5.0,4.829999923706055,4.940000057220459,4.849999904632568,5071965.0,4.849999904632568
2011-01-18,4.940000057220459,4.800000190734863,4.840000152587891,4.860000133514404,2201580.0,4.860000133514404
2011-01-19,4.940000057220459,4.820000171661377,4.820000171661377,4.909999847412109,2917201.0,4.909999847412109
2011-01-20,4.940000057220459,4.659999847412109,4.909999847412109,4.699999809265137,3297647.0,4.699999809265137
2011-01-21,4.769999980926514,4.650000095367432,4.670000076293945,4.739999771118164,6337251.0,4.739999771118164
2011-01-24,4.829999923706055,4.679999828338623,4.75,4.679999828338623,3811373.0,4.679999828338623
2011-01-25,4.699999809265137,4.449999809265137,4.679999828338623,4.449999809265137,5167297.0,4.449999809265137
2011-01-26,4.559999942779541,4.449999809265137,4.449999809265137,4.539999961853027,2973201.0,4.539999961853027
2011-01-27,4.599999904632568,4.440000057220459,4.460000038146973,4.550000190734863,3847798.0,4.550000190734863
2011-01-28,4.760000228881836,4.519999980926514,4.579999923706055,4.760000228881836,3822463.0,4.760000228881836
2011-01-31,5.0,5.0,5.0,5.0,2722309.0,5.0
2011-02-01,5.25,5.099999904632568,5.25,5.25,12458065.0,5.25
2011-02-09,5.349999904632568,5.059999942779541,5.25,5.110000133514404,5083712.0,5.110000133514404
2011-02-10,5.170000076293945,5.010000228881836,5.099999904632568,5.170000076293945,3036733.0,5.170000076293945
2011-02-11,5.199999809265137,5.059999942779541,5.159999847412109,5.179999828338623,2329161.0,5.179999828338623
2011-02-14,5.329999923706055,5.179999828338623,5.199999809265137,5.230000019073486,3721412.0,5.230000019073486
2011-02-15,5.28000020980835,5.159999847412109,5.21999979019165,5.190000057220459,3021514.0,5.190000057220459
2011-02-16,5.190000057220459,5.110000133514404,5.139999866485596,5.150000095367432,3427364.0,5.150000095367432
2011-02-17,5.179999828338623,4.889999866485596,5.110000133514404,4.980000019073486,10593977.0,4.980000019073486
2011-02-18,5.019999980926514,4.900000095367432,4.929999828338623,4.989999771118164,3431102.0,4.989999771118164
2011-02-21,5.019999980926514,4.909999847412109,4.929999828338623,5.0,4340190.0,5.0
2011-02-22,4.989999771118164,4.789999961853027,4.989999771118164,4.840000152587891,4958556.0,4.840000152587891
2011-02-23,4.889999866485596,4.800000190734863,4.849999904632568,4.849999904632568,3121822.0,4.849999904632568
2011-02-24,4.96999979019165,4.809999942779541,4.849999904632568,4.909999847412109,3864984.0,4.909999847412109
2011-02-25,5.159999847412109,4.860000133514404,4.929999828338623,5.159999847412109,7935702.0,5.159999847412109
2011-02-28,5.360000133514404,5.079999923706055,5.119999885559082,5.239999771118164,9325355.0,5.239999771118164
2011-03-01,5.28000020980835,5.150000095367432,5.230000019073486,5.190000057220459,5031460.0,5.190000057220459
2011-03-02,5.21999979019165,5.070000171661377,5.179999828338623,5.119999885559082,4106569.0,5.119999885559082
2011-03-03,5.380000114440918,5.119999885559082,5.139999866485596,5.380000114440918,20057789.0,5.380000114440918
2011-03-04,5.460000038146973,5.320000171661377,5.369999885559082,5.380000114440918,12908122.0,5.380000114440918
2011-03-07,5.420000076293945,5.300000190734863,5.369999885559082,5.349999904632568,7680379.0,5.349999904632568
2011-03-08,5.5,5.320000171661377,5.320000171661377,5.449999809265137,6408569.0,5.449999809265137
2011-03-09,5.46999979019165,5.340000152587891,5.460000038146973,5.380000114440918,4795830.0,5.380000114440918
2011-03-10,5.460000038146973,5.320000171661377,5.349999904632568,5.360000133514404,21870242.0,5.360000133514404
2011-03-11,5.480000019073486,5.320000171661377,5.340000152587891,5.349999904632568,8892881.0,5.349999904632568
2011-03-14,5.409999847412109,5.309999942779541,5.329999923706055,5.360000133514404,6569688.0,5.360000133514404
2011-03-15,5.389999866485596,5.110000133514404,5.349999904632568,5.210000038146973,7588493.0,5.210000038146973
2011-03-16,5.389999866485596,5.170000076293945,5.179999828338623,5.340000152587891,6591500.0,5.340000152587891
2011-03-17,5.349999904632568,5.199999809265137,5.320000171661377,5.21999979019165,6404468.0,5.21999979019165
2011-03-18,5.340000152587891,5.25,5.260000228881836,5.300000190734863,3638720.0,5.300000190734863
2011-03-21,5.489999771118164,5.300000190734863,5.300000190734863,5.440000057220459,12124883.0,5.440000057220459
2011-03-22,5.710000038146973,5.360000133514404,5.440000057220459,5.650000095367432,25403683.0,5.650000095367432
2011-03-23,5.710000038146973,5.579999923706055,5.619999885559082,5.650000095367432,9871995.0,5.650000095367432
2011-03-24,5.920000076293945,5.559999942779541,5.619999885559082,5.809999942779541,13593292.0,5.809999942779541
2011-03-25,6.099999904632568,5.800000190734863,5.849999904632568,6.099999904632568,24057377.0,6.099999904632568
2011-03-28,6.260000228881836,6.0,6.099999904632568,6.119999885559082,20408185.0,6.119999885559082
2011-03-29,6.369999885559082,6.099999904632568,6.099999904632568,6.159999847412109,14606120.0,6.159999847412109
2011-03-31,6.349999904632568,5.949999809265137,6.110000133514404,5.960000038146973,19936274.0,5.960000038146973
2011-04-01,6.260000228881836,5.889999866485596,5.900000095367432,6.260000228881836,17173783.0,6.260000228881836
2011-04-06,6.570000171661377,6.260000228881836,6.260000228881836,6.53000020980835,22903303.0,6.53000020980835
2011-04-07,6.849999904632568,6.480000019073486,6.53000020980835,6.809999942779541,19518155.0,6.809999942779541
2011-04-08,6.960000038146973,6.650000095367432,6.800000190734863,6.809999942779541,10618036.0,6.809999942779541
2011-04-11,7.150000095367432,6.800000190734863,6.820000171661377,6.949999809265137,19349668.0,6.949999809265137
2011-04-12,7.0,6.599999904632568,6.900000095367432,6.889999866485596,22046363.0,6.889999866485596
2011-04-13,7.019999980926514,6.659999847412109,6.75,6.789999961853027,13613865.0,6.789999961853027
2011-04-14,6.980000019073486,6.650000095367432,6.75,6.940000057220459,15006115.0,6.940000057220459
2011-04-15,6.949999809265137,6.769999980926514,6.909999847412109,6.869999885559082,7135158.0,6.869999885559082
2011-04-18,7.150000095367432,6.789999961853027,6.829999923706055,7.039999961853027,12955576.0,7.039999961853027
2011-04-19,7.059999942779541,6.889999866485596,6.989999771118164,7.019999980926514,11855107.0,7.019999980926514
2011-04-20,7.179999828338623,6.849999904632568,7.03000020980835,6.860000133514404,13521608.0,6.860000133514404
2011-04-21,6.929999828338623,6.619999885559082,6.889999866485596,6.75,11731137.0,6.75
2011-04-22,6.820000171661377,6.570000171661377,6.650000095367432,6.619999885559082,11305518.0,6.619999885559082
2011-04-25,6.949999809265137,6.599999904632568,6.619999885559082,6.710000038146973,14536884.0,6.710000038146973
2011-04-26,6.78000020980835,6.550000190734863,6.639999866485596,6.71999979019165,6991162.0,6.71999979019165
2011-04-27,6.809999942779541,6.380000114440918,6.730000019073486,6.380000114440918,15020678.0,6.380000114440918
2011-04-28,6.28000020980835,6.059999942779541,6.070000171661377,6.059999942779541,16285234.0,6.059999942779541
2011-04-29,6.119999885559082,5.880000114440918,5.880000114440918,6.050000190734863,8293000.0,6.050000190734863
2011-05-03,6.239999771118164,5.929999828338623,5.929999828338623,6.130000114440918,8903755.0,6.130000114440918
2011-05-04,6.25,6.099999904632568,6.130000114440918,6.179999828338623,6529913.0,6.179999828338623
2011-05-05,6.489999771118164,6.099999904632568,6.130000114440918,6.489999771118164,14175136.0,6.489999771118164
2011-05-06,6.809999942779541,6.449999809265137,6.550000190734863,6.809999942779541,11815866.0,6.809999942779541
2011-05-09,7.139999866485596,6.800000190734863,6.940000057220459,7.130000114440918,16837115.0,7.130000114440918
2011-05-10,7.190000057220459,6.909999847412109,7.110000133514404,7.139999866485596,10051005.0,7.139999866485596
2011-05-11,7.110000133514404,6.78000020980835,6.980000019073486,6.880000114440918,14326031.0,6.880000114440918
2011-05-12,7.150000095367432,6.769999980926514,6.849999904632568,6.929999828338623,10968634.0,6.929999828338623
2011-05-13,7.090000152587891,6.789999961853027,6.949999809265137,6.940000057220459,7184622.0,6.940000057220459
2011-05-16,6.940000057220459,6.590000152587891,6.800000190734863,6.650000095367432,23157750.0,6.650000095367432
2011-05-17,6.760000228881836,6.400000095367432,6.630000114440918,6.559999942779541,9508845.0,6.559999942779541
2011-05-18,6.71999979019165,6.5,6.5,6.650000095367432,15001326.0,6.650000095367432
2011-05-19,6.630000114440918,6.320000171661377,6.619999885559082,6.480000019073486,8867140.0,6.480000019073486
2011-05-20,6.599999904632568,6.389999866485596,6.400000095367432,6.46999979019165,6046667.0,6.46999979019165
2011-05-23,6.46999979019165,6.150000095367432,6.46999979019165,6.21999979019165,12733847.0,6.21999979019165
2011-05-24,6.480000019073486,6.139999866485596,6.21999979019165,6.360000133514404,5489752.0,6.360000133514404
2011-05-25,6.389999866485596,6.25,6.309999942779541,6.289999961853027,11213964.0,6.289999961853027
2011-05-26,6.599999904632568,6.25,6.300000190734863,6.599999904632568,16455151.0,6.599999904632568
2011-05-27,6.809999942779541,6.349999904632568,6.679999828338623,6.349999904632568,12472506.0,6.349999904632568
2011-05-30,6.579999923706055,6.03000020980835,6.28000020980835,6.03000020980835,12635987.0,6.03000020980835
2011-05-31,6.0,5.730000019073486,5.809999942779541,5.869999885559082,12010039.0,5.869999885559082
2011-06-01,6.119999885559082,5.800000190734863,5.869999885559082,6.019999980926514,6531978.0,6.019999980926514
2011-06-02,6.079999923706055,5.760000228881836,5.940000057220459,5.900000095367432,4319209.0,5.900000095367432
2011-06-03,6.119999885559082,5.789999961853027,5.900000095367432,6.059999942779541,4560731.0,6.059999942779541
2011-06-07,6.360000133514404,6.0,6.0,6.360000133514404,6487328.0,6.360000133514404
2011-06-09,6.579999923706055,6.210000038146973,6.449999809265137,6.309999942779541,10895085.0,6.309999942779541
2011-06-10,6.230000019073486,5.989999771118164,6.070000171661377,6.179999828338623,10094537.0,6.179999828338623
2011-06-13,6.179999828338623,5.949999809265137,6.079999923706055,6.019999980926514,6575637.0,6.019999980926514
2011-06-14,6.170000076293945,6.0,6.03000020980835,6.059999942779541,4535770.0,6.059999942779541
2011-06-15,6.199999809265137,5.949999809265137,6.039999961853027,6.019999980926514,9037761.0,6.019999980926514
2011-06-16,6.269999980926514,6.0,6.03000020980835,6.130000114440918,11067378.0,6.130000114440918
2011-06-17,6.260000228881836,6.099999904632568,6.130000114440918,6.139999866485596,6516771.0,6.139999866485596
2011-06-20,6.380000114440918,5.880000114440918,6.380000114440918,6.130000114440918,8554194.0,6.130000114440918
2011-06-21,6.230000019073486,5.900000095367432,6.03000020980835,6.199999809265137,8017313.0,6.199999809265137
2011-06-22,6.389999866485596,6.159999847412109,6.300000190734863,6.199999809265137,9508692.0,6.199999809265137
2011-06-23,6.21999979019165,6.039999961853027,6.199999809265137,6.170000076293945,6035408.0,6.170000076293945
2011-06-24,6.269999980926514,6.110000133514404,6.170000076293945,6.25,9123960.0,6.25
2011-06-27,6.440000057220459,6.21999979019165,6.239999771118164,6.349999904632568,11265991.0,6.349999904632568
2011-06-28,6.650000095367432,6.320000171661377,6.369999885559082,6.590000152587891,14297081.0,6.590000152587891
2011-06-29,6.670000076293945,6.440000057220459,6.550000190734863,6.460000038146973,9098298.0,6.460000038146973
2011-06-30,6.599999904632568,6.349999904632568,6.539999961853027,6.449999809265137,10610968.0,6.449999809265137
2011-07-01,6.489999771118164,6.360000133514404,6.449999809265137,6.429999828338623,8067528.0,6.429999828338623
2011-07-04,6.579999923706055,6.389999866485596,6.449999809265137,6.53000020980835,11090413.0,6.53000020980835
2011-07-05,6.579999923706055,6.309999942779541,6.53000020980835,6.380000114440918,13646024.0,6.380000114440918
2011-07-06,6.380000114440918,6.25,6.380000114440918,6.300000190734863,8935658.0,6.300000190734863
2011-07-07,6.420000076293945,6.269999980926514,6.28000020980835,6.369999885559082,10630055.0,6.369999885559082
2011-07-08,6.570000171661377,6.300000190734863,6.400000095367432,6.53000020980835,16588799.0,6.53000020980835
2011-07-11,6.860000133514404,6.460000038146973,6.599999904632568,6.860000133514404,18511576.0,6.860000133514404
2011-07-12,7.199999809265137,6.809999942779541,6.900000095367432,7.099999904632568,34243164.0,7.099999904632568
2011-07-13,7.25,6.929999828338623,7.0,7.099999904632568,17978882.0,7.099999904632568
2011-07-14,7.389999866485596,7.039999961853027,7.099999904632568,7.28000020980835,18603422.0,7.28000020980835
2011-07-15,7.349999904632568,7.159999847412109,7.170000076293945,7.199999809265137,12963993.0,7.199999809265137
2011-07-18,7.25,7.0,7.139999866485596,7.050000190734863,17608580.0,7.050000190734863
2011-07-19,7.190000057220459,6.889999866485596,7.03000020980835,7.079999923706055,14519108.0,7.079999923706055
2011-07-20,7.230000019073486,6.980000019073486,7.110000133514404,7.03000020980835,10462772.0,7.03000020980835
2011-07-21,7.110000133514404,6.900000095367432,7.0,6.980000019073486,7563728.0,6.980000019073486
2011-07-22,7.260000228881836,6.980000019073486,7.019999980926514,7.239999771118164,12523228.0,7.239999771118164
2011-07-25,7.599999904632568,7.21999979019165,7.28000020980835,7.53000020980835,29890831.0,7.53000020980835
2011-07-26,7.599999904632568,7.150000095367432,7.559999942779541,7.150000095367432,30233286.0,7.150000095367432
2011-07-27,7.110000133514404,6.820000171661377,7.010000228881836,7.019999980926514,15842186.0,7.019999980926514
2011-07-28,7.099999904632568,6.820000171661377,6.820000171661377,6.989999771118164,8326048.0,6.989999771118164
2011-07-29,7.039999961853027,6.769999980926514,6.960000038146973,6.900000095367432,10371044.0,6.900000095367432
2011-08-01,6.889999866485596,6.670000076293945,6.820000171661377,6.760000228881836,7559734.0,6.760000228881836
2011-08-02,6.920000076293945,6.71999979019165,6.739999771118164,6.900000095367432,6128975.0,6.900000095367432
2011-08-03,6.960000038146973,6.769999980926514,6.840000152587891,6.849999904632568,5339526.0,6.849999904632568
2011-08-04,6.940000057220459,6.820000171661377,6.820000171661377,6.840000152587891,3597097.0,6.840000152587891
2011-08-05,6.809999942779541,6.5,6.650000095367432,6.739999771118164,6309801.0,6.739999771118164
2011-08-08,6.699999809265137,6.400000095367432,6.599999904632568,6.400000095367432,8868122.0,6.400000095367432
2011-08-09,6.420000076293945,6.079999923706055,6.079999923706055,6.309999942779541,12054699.0,6.309999942779541
2011-08-11,6.570000171661377,6.179999828338623,6.199999809265137,6.519999980926514,5874463.0,6.519999980926514
2011-08-12,6.739999771118164,6.570000171661377,6.579999923706055,6.630000114440918,7600534.0,6.630000114440918
2011-08-15,6.730000019073486,6.53000020980835,6.619999885559082,6.610000133514404,6661690.0,6.610000133514404
2011-08-16,6.690000057220459,6.539999961853027,6.559999942779541,6.619999885559082,4748392.0,6.619999885559082
2011-08-17,6.619999885559082,6.460000038146973,6.599999904632568,6.46999979019165,5614829.0,6.46999979019165
2011-08-18,6.53000020980835,6.409999847412109,6.489999771118164,6.440000057220459,3911873.0,6.440000057220459
2011-08-19,6.380000114440918,6.21999979019165,6.21999979019165,6.329999923706055,4828089.0,6.329999923706055
2011-08-22,6.400000095367432,6.119999885559082,6.309999942779541,6.150000095367432,5807795.0,6.150000095367432
2011-08-23,6.320000171661377,6.179999828338623,6.179999828338623,6.28000020980835,3462485.0,6.28000020980835
2011-08-24,6.590000152587891,6.260000228881836,6.320000171661377,6.579999923706055,8231102.0,6.579999923706055
2011-08-25,6.690000057220459,6.480000019073486,6.639999866485596,6.639999866485596,8638964.0,6.639999866485596
2011-08-26,6.840000152587891,6.650000095367432,6.820000171661377,6.699999809265137,11902930.0,6.699999809265137
2011-08-29,6.650000095367432,6.400000095367432,6.579999923706055,6.559999942779541,9544164.0,6.559999942779541
2011-08-30,6.630000114440918,6.429999828338623,6.590000152587891,6.460000038146973,5965758.0,6.460000038146973
2011-08-31,6.5,6.309999942779541,6.5,6.380000114440918,5482753.0,6.380000114440918
2011-09-01,6.659999847412109,6.380000114440918,6.420000076293945,6.550000190734863,8802735.0,6.550000190734863
2011-09-02,6.619999885559082,6.380000114440918,6.5,6.429999828338623,5083921.0,6.429999828338623
2011-09-05,6.400000095367432,6.130000114440918,6.400000095367432,6.230000019073486,5002096.0,6.230000019073486
2011-09-06,6.260000228881836,6.099999904632568,6.230000019073486,6.119999885559082,5247449.0,6.119999885559082
2011-09-07,6.28000020980835,6.150000095367432,6.150000095367432,6.28000020980835,3392906.0,6.28000020980835
2011-09-08,6.349999904632568,6.210000038146973,6.300000190734863,6.210000038146973,2762535.0,6.210000038146973
2011-09-09,6.349999904632568,6.170000076293945,6.25,6.309999942779541,3254904.0,6.309999942779541
2011-09-13,6.269999980926514,6.159999847412109,6.21999979019165,6.25,2359589.0,6.25
2011-09-14,6.369999885559082,6.230000019073486,6.260000228881836,6.349999904632568,3825996.0,6.349999904632568
2011-09-15,6.420000076293945,6.300000190734863,6.309999942779541,6.340000152587891,2792045.0,6.340000152587891
2011-09-16,6.389999866485596,6.260000228881836,6.360000133514404,6.300000190734863,3319114.0,6.300000190734863
2011-09-19,6.300000190734863,6.159999847412109,6.300000190734863,6.159999847412109,3399257.0,6.159999847412109
2011-09-20,6.199999809265137,5.989999771118164,6.199999809265137,6.150000095367432,3602601.0,6.150000095367432
2011-09-21,6.269999980926514,6.070000171661377,6.110000133514404,6.269999980926514,3896674.0,6.269999980926514
2011-09-22,6.239999771118164,6.099999904632568,6.230000019073486,6.099999904632568,3006745.0,6.099999904632568
2011-09-23,6.409999847412109,5.980000019073486,6.010000228881836,6.409999847412109,14434867.0,6.409999847412109
2011-09-26,6.559999942779541,6.320000171661377,6.349999904632568,6.360000133514404,9914456.0,6.360000133514404
2011-09-27,6.559999942779541,6.099999904632568,6.400000095367432,6.5,8321626.0,6.5
2011-09-28,6.590000152587891,6.360000133514404,6.489999771118164,6.409999847412109,5411964.0,6.409999847412109
2011-09-29,6.449999809265137,6.090000152587891,6.400000095367432,6.119999885559082,5018953.0,6.119999885559082
2011-09-30,6.409999847412109,6.090000152587891,6.139999866485596,6.400000095367432,3328731.0,6.400000095367432
2011-10-10,6.460000038146973,6.21999979019165,6.360000133514404,6.429999828338623,4766201.0,6.429999828338623
2011-10-11,6.559999942779541,6.289999961853027,6.539999961853027,6.340000152587891,3959054.0,6.340000152587891
2011-10-12,6.599999904632568,6.300000190734863,6.340000152587891,6.570000171661377,6807972.0,6.570000171661377
2011-10-13,6.650000095367432,6.46999979019165,6.570000171661377,6.550000190734863,6871317.0,6.550000190734863
2011-10-14,6.559999942779541,6.429999828338623,6.510000228881836,6.510000228881836,3423333.0,6.510000228881836
2011-10-17,6.550000190734863,6.420000076293945,6.510000228881836,6.510000228881836,3402715.0,6.510000228881836
2011-10-18,6.519999980926514,6.300000190734863,6.460000038146973,6.320000171661377,3713030.0,6.320000171661377
2011-10-19,6.360000133514404,6.179999828338623,6.320000171661377,6.210000038146973,3435970.0,6.210000038146973
2011-10-20,6.300000190734863,6.099999904632568,6.21999979019165,6.179999828338623,3829267.0,6.179999828338623
2011-10-24,6.389999866485596,5.920000076293945,6.389999866485596,6.199999809265137,5757520.0,6.199999809265137
2011-10-25,6.400000095367432,6.199999809265137,6.400000095367432,6.300000190734863,4058315.0,6.300000190734863
2011-10-26,6.389999866485596,6.199999809265137,6.28000020980835,6.360000133514404,6446264.0,6.360000133514404
2011-10-27,6.539999961853027,6.320000171661377,6.329999923706055,6.400000095367432,4564777.0,6.400000095367432
2011-10-28,6.550000190734863,6.369999885559082,6.449999809265137,6.46999979019165,4607776.0,6.46999979019165
2011-10-31,6.480000019073486,6.300000190734863,6.429999828338623,6.340000152587891,4135358.0,6.340000152587891
2011-11-01,6.480000019073486,6.309999942779541,6.340000152587891,6.409999847412109,3960302.0,6.409999847412109
2011-11-02,6.489999771118164,6.300000190734863,6.300000190734863,6.460000038146973,5073108.0,6.460000038146973
2011-11-03,6.78000020980835,6.440000057220459,6.460000038146973,6.78000020980835,20275422.0,6.78000020980835
2011-11-04,6.849999904632568,6.670000076293945,6.800000190734863,6.699999809265137,9316087.0,6.699999809265137
2011-11-07,6.78000020980835,6.610000133514404,6.699999809265137,6.690000057220459,4880220.0,6.690000057220459
2011-11-08,6.980000019073486,6.659999847412109,6.690000057220459,6.789999961853027,9319064.0,6.789999961853027
2011-11-09,6.920000076293945,6.699999809265137,6.820000171661377,6.789999961853027,7209666.0,6.789999961853027
2011-11-10,6.78000020980835,6.619999885559082,6.739999771118164,6.739999771118164,5523437.0,6.739999771118164
2011-11-14,6.849999904632568,6.710000038146973,6.78000020980835,6.809999942779541,6042994.0,6.809999942779541
2011-11-15,6.809999942779541,6.71999979019165,6.800000190734863,6.78000020980835,5584660.0,6.78000020980835
2011-11-16,6.800000190734863,6.440000057220459,6.789999961853027,6.460000038146973,10181403.0,6.460000038146973
2011-11-17,6.53000020980835,6.309999942779541,6.460000038146973,6.389999866485596,5033072.0,6.389999866485596
2011-11-18,6.440000057220459,6.260000228881836,6.349999904632568,6.300000190734863,3645591.0,6.300000190734863
2011-11-21,6.380000114440918,6.21999979019165,6.25,6.309999942779541,3791023.0,6.309999942779541
2011-11-22,6.320000171661377,6.21999979019165,6.25,6.289999961853027,2668863.0,6.289999961853027
2011-11-23,6.340000152587891,6.25,6.300000190734863,6.28000020980835,2144619.0,6.28000020980835
2011-11-24,6.320000171661377,6.179999828338623,6.28000020980835,6.21999979019165,2522899.0,6.21999979019165
2011-11-25,6.260000228881836,6.099999904632568,6.199999809265137,6.210000038146973,3946298.0,6.210000038146973
2011-11-28,6.210000038146973,6.210000038146973,6.210000038146973,6.210000038146973,0.0,6.210000038146973
2011-11-29,6.28000020980835,6.150000095367432,6.230000019073486,6.239999771118164,2998161.0,6.239999771118164
2011-11-30,6.260000228881836,5.929999828338623,6.260000228881836,5.960000038146973,5114292.0,5.960000038146973
2011-12-01,6.130000114440918,5.96999979019165,6.090000152587891,6.010000228881836,4626180.0,6.010000228881836
2011-12-02,6.0,5.710000038146973,5.960000038146973,5.710000038146973,6663300.0,5.710000038146973
2011-12-05,5.679999828338623,5.420000076293945,5.480000019073486,5.420000076293945,5091900.0,5.420000076293945
2011-12-06,5.389999866485596,5.150000095367432,5.210000038146973,5.320000171661377,7095707.0,5.320000171661377
2011-12-07,5.400000095367432,5.25,5.320000171661377,5.360000133514404,2129413.0,5.360000133514404
2011-12-08,5.349999904632568,5.090000152587891,5.349999904632568,5.210000038146973,5251255.0,5.210000038146973
2011-12-09,5.21999979019165,5.110000133514404,5.170000076293945,5.210000038146973,2333065.0,5.210000038146973
2011-12-12,5.420000076293945,5.210000038146973,5.210000038146973,5.340000152587891,3390115.0,5.340000152587891
2011-12-13,5.400000095367432,5.199999809265137,5.309999942779541,5.340000152587891,3558455.0,5.340000152587891
2011-12-14,5.369999885559082,5.070000171661377,5.309999942779541,5.070000171661377,2889499.0,5.070000171661377
2011-12-15,5.190000057220459,4.840000152587891,5.099999904632568,4.949999809265137,4051073.0,4.949999809265137
2011-12-16,5.070000171661377,4.869999885559082,4.949999809265137,5.03000020980835,2763029.0,5.03000020980835
2011-12-19,5.099999904632568,4.880000114440918,5.03000020980835,5.090000152587891,3416728.0,5.090000152587891
2011-12-20,5.199999809265137,5.03000020980835,5.070000171661377,5.119999885559082,2297552.0,5.119999885559082
2011-12-21,5.239999771118164,5.03000020980835,5.239999771118164,5.03000020980835,1469100.0,5.03000020980835
2011-12-22,5.050000190734863,4.800000190734863,5.0,4.960000038146973,2583127.0,4.960000038146973
2011-12-23,5.070000171661377,4.949999809265137,4.949999809265137,5.019999980926514,1322590.0,5.019999980926514
2011-12-26,5.010000228881836,4.800000190734863,4.800000190734863,4.889999866485596,1524000.0,4.889999866485596
2011-12-27,4.940000057220459,4.650000095367432,4.869999885559082,4.699999809265137,3876645.0,4.699999809265137
2011-12-28,4.610000133514404,4.46999979019165,4.610000133514404,4.46999979019165,4040601.0,4.46999979019165
2011-12-29,4.5,4.28000020980835,4.46999979019165,4.320000171661377,1953091.0,4.320000171661377
2011-12-30,4.539999961853027,4.329999923706055,4.329999923706055,4.539999961853027,3932677.0,4.539999961853027
2012-01-04,4.710000038146973,4.519999980926514,4.579999923706055,4.579999923706055,3612917.0,4.579999923706055
2012-01-05,4.570000171661377,4.400000095367432,4.570000171661377,4.480000019073486,1611205.0,4.480000019073486
2012-01-06,4.619999885559082,4.449999809265137,4.449999809265137,4.579999923706055,998330.0,4.579999923706055
2012-01-09,4.809999942779541,4.5,4.519999980926514,4.809999942779541,2558263.0,4.809999942779541
2012-01-10,4.960000038146973,4.760000228881836,4.889999866485596,4.889999866485596,3046124.0,4.889999866485596
2012-01-11,5.079999923706055,4.809999942779541,4.849999904632568,5.03000020980835,2650148.0,5.03000020980835
2012-01-12,5.28000020980835,4.960000038146973,5.019999980926514,5.239999771118164,3727584.0,5.239999771118164
2012-01-13,5.420000076293945,5.130000114440918,5.239999771118164,5.199999809265137,3730708.0,5.199999809265137
2012-01-16,5.210000038146973,5.019999980926514,5.079999923706055,5.150000095367432,3636643.0,5.150000095367432
2012-01-17,5.300000190734863,5.050000190734863,5.190000057220459,5.25,3208158.0,5.25
2012-01-18,5.400000095367432,5.099999904632568,5.25,5.099999904632568,1875624.0,5.099999904632568
2012-01-19,5.130000114440918,5.03000020980835,5.03000020980835,5.070000171661377,1316200.0,5.070000171661377
2012-01-20,5.260000228881836,5.079999923706055,5.079999923706055,5.199999809265137,1634240.0,5.199999809265137
2012-01-30,5.199999809265137,5.199999809265137,5.199999809265137,5.199999809265137,0.0,5.199999809265137
2012-01-31,5.400000095367432,5.179999828338623,5.179999828338623,5.349999904632568,2493079.0,5.349999904632568
2012-02-01,5.420000076293945,5.260000228881836,5.420000076293945,5.28000020980835,2769503.0,5.28000020980835
2012-02-02,5.349999904632568,5.269999980926514,5.28000020980835,5.329999923706055,1008323.0,5.329999923706055
2012-02-03,5.539999961853027,5.320000171661377,5.340000152587891,5.389999866485596,2724353.0,5.389999866485596
2012-02-06,5.460000038146973,5.340000152587891,5.400000095367432,5.380000114440918,1713938.0,5.380000114440918
2012-02-07,5.369999885559082,5.119999885559082,5.369999885559082,5.21999979019165,2339450.0,5.21999979019165
2012-02-08,5.349999904632568,5.190000057220459,5.199999809265137,5.320000171661377,1652995.0,5.320000171661377
2012-02-09,5.550000190734863,5.329999923706055,5.340000152587891,5.46999979019165,4362120.0,5.46999979019165
2012-02-10,5.610000133514404,5.400000095367432,5.46999979019165,5.539999961853027,3139476.0,5.539999961853027
2012-02-13,5.739999771118164,5.449999809265137,5.539999961853027,5.650000095367432,2929434.0,5.650000095367432
2012-02-14,5.869999885559082,5.599999904632568,5.679999828338623,5.619999885559082,4925900.0,5.619999885559082
2012-02-15,5.760000228881836,5.599999904632568,5.630000114440918,5.679999828338623,4213174.0,5.679999828338623
2012-02-16,5.769999980926514,5.480000019073486,5.71999979019165,5.510000228881836,5067421.0,5.510000228881836
2012-02-17,5.590000152587891,5.360000133514404,5.5,5.480000019073486,3053425.0,5.480000019073486
2012-02-20,5.670000076293945,5.449999809265137,5.539999961853027,5.46999979019165,3399388.0,5.46999979019165
2012-02-21,5.53000020980835,5.360000133514404,5.449999809265137,5.519999980926514,2723581.0,5.519999980926514
2012-02-22,5.659999847412109,5.429999828338623,5.449999809265137,5.610000133514404,5979807.0,5.610000133514404
2012-02-23,5.630000114440918,5.519999980926514,5.559999942779541,5.550000190734863,4010517.0,5.550000190734863
2012-02-24,5.829999923706055,5.590000152587891,5.599999904632568,5.829999923706055,5685097.0,5.829999923706055
2012-02-27,6.119999885559082,6.119999885559082,6.119999885559082,6.119999885559082,1753108.0,6.119999885559082
2012-02-28,6.340000152587891,6.059999942779541,6.340000152587891,6.119999885559082,17336741.0,6.119999885559082
2012-02-29,6.239999771118164,6.019999980926514,6.150000095367432,6.150000095367432,5715790.0,6.150000095367432
2012-03-01,6.460000038146973,6.070000171661377,6.099999904632568,6.429999828338623,10346913.0,6.429999828338623
2012-03-02,6.75,6.380000114440918,6.429999828338623,6.489999771118164,13622938.0,6.489999771118164
2012-03-05,6.53000020980835,6.380000114440918,6.409999847412109,6.409999847412109,7714696.0,6.409999847412109
2012-03-06,6.449999809265137,6.179999828338623,6.400000095367432,6.269999980926514,6535433.0,6.269999980926514
2012-03-07,6.46999979019165,6.199999809265137,6.269999980926514,6.340000152587891,6244356.0,6.340000152587891
2012-03-08,6.489999771118164,6.489999771118164,6.489999771118164,6.489999771118164,0.0,6.489999771118164
2012-03-09,6.5,6.210000038146973,6.449999809265137,6.360000133514404,5921932.0,6.360000133514404
2012-03-12,6.429999828338623,6.179999828338623,6.380000114440918,6.230000019073486,6647585.0,6.230000019073486
2012-03-13,6.360000133514404,6.210000038146973,6.269999980926514,6.309999942779541,4325256.0,6.309999942779541
2012-03-14,6.400000095367432,6.039999961853027,6.389999866485596,6.239999771118164,9477677.0,6.239999771118164
2012-03-15,6.260000228881836,5.96999979019165,6.159999847412109,5.989999771118164,6084892.0,5.989999771118164
2012-03-16,6.289999961853027,6.010000228881836,6.03000020980835,6.289999961853027,8331145.0,6.289999961853027
2012-03-19,6.599999904632568,6.300000190734863,6.329999923706055,6.46999979019165,10005703.0,6.46999979019165
2012-03-20,6.690000057220459,6.380000114440918,6.400000095367432,6.400000095367432,7618018.0,6.400000095367432
2012-03-21,6.480000019073486,6.199999809265137,6.429999828338623,6.360000133514404,4948670.0,6.360000133514404
2012-03-22,6.360000133514404,6.360000133514404,6.360000133514404,6.360000133514404,0.0,6.360000133514404
2012-03-23,6.360000133514404,6.360000133514404,6.360000133514404,6.360000133514404,0.0,6.360000133514404
2012-03-26,6.360000133514404,6.360000133514404,6.360000133514404,6.360000133514404,0.0,6.360000133514404
2012-03-27,6.670000076293945,6.289999961853027,6.579999923706055,6.320000171661377,9750376.0,6.320000171661377
2012-03-28,6.25,6.050000190734863,6.119999885559082,6.090000152587891,4433511.0,6.090000152587891
2012-03-29,5.949999809265137,5.789999961853027,5.949999809265137,5.800000190734863,6332928.0,5.800000190734863
2012-03-30,5.940000057220459,5.769999980926514,5.849999904632568,5.800000190734863,2492607.0,5.800000190734863
2012-04-05,6.090000152587891,5.829999923706055,5.889999866485596,6.050000190734863,2671619.0,6.050000190734863
2012-04-06,6.150000095367432,5.980000019073486,6.050000190734863,6.139999866485596,2343093.0,6.139999866485596
2012-04-09,6.170000076293945,6.03000020980835,6.119999885559082,6.090000152587891,1477109.0,6.090000152587891
2012-04-10,6.139999866485596,5.940000057220459,6.090000152587891,6.139999866485596,2104418.0,6.139999866485596
2012-04-11,6.329999923706055,6.0,6.050000190734863,6.21999979019165,3553236.0,6.21999979019165
2012-04-12,6.329999923706055,6.159999847412109,6.25,6.28000020980835,2469758.0,6.28000020980835
2012-04-13,6.369999885559082,6.21999979019165,6.329999923706055,6.269999980926514,2573857.0,6.269999980926514
2012-04-16,6.300000190734863,6.21999979019165,6.239999771118164,6.28000020980835,2069556.0,6.28000020980835
2012-04-17,6.300000190734863,6.130000114440918,6.289999961853027,6.139999866485596,2475349.0,6.139999866485596
2012-04-18,6.260000228881836,6.130000114440918,6.150000095367432,6.25,1900491.0,6.25
2012-04-19,6.429999828338623,6.199999809265137,6.25,6.25,4302902.0,6.25
2012-04-20,6.46999979019165,6.230000019073486,6.25,6.440000057220459,6060592.0,6.440000057220459
2012-04-23,6.53000020980835,6.349999904632568,6.409999847412109,6.369999885559082,4188585.0,6.369999885559082
2012-04-24,6.400000095367432,6.050000190734863,6.309999942779541,6.21999979019165,6412769.0,6.21999979019165
2012-04-25,6.260000228881836,6.079999923706055,6.25,6.190000057220459,3980193.0,6.190000057220459
2012-04-26,6.25,6.099999904632568,6.179999828338623,6.179999828338623,2295119.0,6.179999828338623
2012-04-27,6.199999809265137,6.079999923706055,6.190000057220459,6.139999866485596,2198272.0,6.139999866485596
2012-05-02,6.210000038146973,5.869999885559082,6.150000095367432,5.960000038146973,5333572.0,5.960000038146973
2012-05-03,6.099999904632568,5.849999904632568,5.920000076293945,6.090000152587891,4754826.0,6.090000152587891
2012-05-04,6.130000114440918,6.019999980926514,6.079999923706055,6.090000152587891,2488658.0,6.090000152587891
2012-05-07,6.130000114440918,6.019999980926514,6.059999942779541,6.099999904632568,2097790.0,6.099999904632568
2012-05-08,6.119999885559082,5.980000019073486,6.099999904632568,6.059999942779541,3046795.0,6.059999942779541
2012-05-09,6.059999942779541,5.929999828338623,6.059999942779541,5.980000019073486,2546910.0,5.980000019073486
2012-05-10,6.019999980926514,5.920000076293945,6.0,5.940000057220459,1941803.0,5.940000057220459
2012-05-11,6.110000133514404,5.940000057220459,5.940000057220459,6.019999980926514,2091270.0,6.019999980926514
2012-05-14,6.090000152587891,5.980000019073486,6.090000152587891,6.010000228881836,1785458.0,6.010000228881836
2012-05-15,6.050000190734863,5.920000076293945,5.949999809265137,6.03000020980835,1612093.0,6.03000020980835
2012-05-16,6.25,6.019999980926514,6.050000190734863,6.190000057220459,5822967.0,6.190000057220459
2012-05-17,6.260000228881836,6.150000095367432,6.159999847412109,6.199999809265137,3157086.0,6.199999809265137
2012-05-18,6.260000228881836,6.090000152587891,6.179999828338623,6.21999979019165,2677323.0,6.21999979019165
2012-05-21,6.329999923706055,6.210000038146973,6.28000020980835,6.210000038146973,3148599.0,6.210000038146973
2012-05-22,6.28000020980835,6.150000095367432,6.230000019073486,6.199999809265137,3351033.0,6.199999809265137
2012-05-23,6.510000228881836,6.159999847412109,6.159999847412109,6.460000038146973,13821994.0,6.460000038146973
2012-05-24,6.489999771118164,6.25,6.400000095367432,6.320000171661377,6230475.0,6.320000171661377
2012-05-25,6.429999828338623,6.21999979019165,6.28000020980835,6.389999866485596,5298621.0,6.389999866485596
2012-05-28,6.670000076293945,6.329999923706055,6.329999923706055,6.639999866485596,12860590.0,6.639999866485596
2012-05-29,6.96999979019165,6.559999942779541,6.579999923706055,6.800000190734863,12749168.0,6.800000190734863
2012-05-30,7.03000020980835,6.699999809265137,6.800000190734863,6.760000228881836,11307634.0,6.760000228881836
2012-05-31,6.929999828338623,6.710000038146973,6.760000228881836,6.869999885559082,5029112.0,6.869999885559082
2012-06-01,7.050000190734863,6.809999942779541,6.880000114440918,6.960000038146973,7156533.0,6.960000038146973
2012-06-04,6.940000057220459,6.610000133514404,6.849999904632568,6.630000114440918,8317894.0,6.630000114440918
2012-06-05,6.809999942779541,6.599999904632568,6.639999866485596,6.659999847412109,5165481.0,6.659999847412109
2012-06-06,6.809999942779541,6.630000114440918,6.659999847412109,6.699999809265137,3515902.0,6.699999809265137
2012-06-07,6.829999923706055,6.650000095367432,6.75,6.710000038146973,3462529.0,6.710000038146973
2012-06-08,6.809999942779541,6.550000190734863,6.800000190734863,6.579999923706055,4623801.0,6.579999923706055
2012-06-11,6.820000171661377,6.53000020980835,6.590000152587891,6.820000171661377,4843604.0,6.820000171661377
2012-06-12,7.150000095367432,6.659999847412109,6.789999961853027,7.130000114440918,10718742.0,7.130000114440918
2012-06-13,7.25,7.099999904632568,7.099999904632568,7.130000114440918,7020280.0,7.130000114440918
2012-06-14,7.199999809265137,7.039999961853027,7.150000095367432,7.070000171661377,3838003.0,7.070000171661377
2012-06-15,7.119999885559082,6.820000171661377,7.099999904632568,7.0,5327082.0,7.0
2012-06-18,7.119999885559082,6.940000057220459,6.980000019073486,7.0,4018172.0,7.0
2012-06-19,7.050000190734863,6.849999904632568,7.050000190734863,6.909999847412109,3636268.0,6.909999847412109
2012-06-20,7.0,6.849999904632568,6.929999828338623,6.869999885559082,2869407.0,6.869999885559082
2012-06-21,6.900000095367432,6.699999809265137,6.889999866485596,6.739999771118164,3590247.0,6.739999771118164
2012-06-25,6.829999923706055,6.650000095367432,6.75,6.75,4733450.0,6.75
2012-06-26,6.800000190734863,6.679999828338623,6.699999809265137,6.769999980926514,1772051.0,6.769999980926514
2012-06-27,6.949999809265137,6.730000019073486,6.800000190734863,6.840000152587891,2969831.0,6.840000152587891
2012-06-28,6.880000114440918,6.5,6.880000114440918,6.550000190734863,4756993.0,6.550000190734863
2012-06-29,6.599999904632568,6.429999828338623,6.519999980926514,6.550000190734863,2902327.0,6.550000190734863
2012-07-02,6.730000019073486,6.590000152587891,6.650000095367432,6.699999809265137,2031558.0,6.699999809265137
2012-07-03,6.75,6.610000133514404,6.75,6.639999866485596,2411781.0,6.639999866485596
2012-07-04,6.699999809265137,6.309999942779541,6.650000095367432,6.309999942779541,10034675.0,6.309999942779541
2012-07-05,6.329999923706055,6.130000114440918,6.210000038146973,6.28000020980835,3156135.0,6.28000020980835
2012-07-06,6.409999847412109,6.239999771118164,6.309999942779541,6.400000095367432,4061764.0,6.400000095367432
2012-07-09,6.400000095367432,6.099999904632568,6.380000114440918,6.159999847412109,3193808.0,6.159999847412109
2012-07-10,6.269999980926514,6.110000133514404,6.170000076293945,6.179999828338623,2007766.0,6.179999828338623
2012-07-11,6.25,6.099999904632568,6.139999866485596,6.190000057220459,1577380.0,6.190000057220459
2012-07-12,6.300000190734863,6.119999885559082,6.150000095367432,6.25,2864437.0,6.25
2012-07-13,6.300000190734863,6.110000133514404,6.25,6.130000114440918,2397404.0,6.130000114440918
2012-07-16,6.179999828338623,5.849999904632568,6.130000114440918,5.880000114440918,3760200.0,5.880000114440918
2012-07-17,5.940000057220459,5.699999809265137,5.940000057220459,5.789999961853027,3439671.0,5.789999961853027
2012-07-18,5.880000114440918,5.610000133514404,5.800000190734863,5.78000020980835,3841849.0,5.78000020980835
2012-07-19,5.880000114440918,5.710000038146973,5.760000228881836,5.869999885559082,2988848.0,5.869999885559082
2012-07-20,5.980000019073486,5.809999942779541,5.869999885559082,5.920000076293945,1932548.0,5.920000076293945
2012-07-23,5.980000019073486,5.849999904632568,5.920000076293945,5.909999847412109,2358385.0,5.909999847412109
2012-07-24,5.960000038146973,5.869999885559082,5.880000114440918,5.900000095367432,1599114.0,5.900000095367432
2012-07-25,5.909999847412109,5.800000190734863,5.880000114440918,5.820000171661377,1837678.0,5.820000171661377
2012-07-26,6.099999904632568,5.800000190734863,5.820000171661377,6.0,3103390.0,6.0
2012-07-27,6.190000057220459,5.960000038146973,6.0,6.039999961853027,2271310.0,6.039999961853027
2012-07-30,5.739999771118164,5.739999771118164,5.739999771118164,5.739999771118164,514000.0,5.739999771118164
2012-07-31,5.449999809265137,5.449999809265137,5.449999809265137,5.449999809265137,294400.0,5.449999809265137
2012-08-01,5.440000057220459,5.179999828338623,5.179999828338623,5.230000019073486,10507703.0,5.230000019073486
2012-08-02,5.489999771118164,5.230000019073486,5.239999771118164,5.400000095367432,8097249.0,5.400000095367432
2012-08-03,5.519999980926514,5.260000228881836,5.409999847412109,5.420000076293945,3247802.0,5.420000076293945
2012-08-06,5.679999828338623,5.360000133514404,5.409999847412109,5.630000114440918,2744267.0,5.630000114440918
2012-08-07,5.909999847412109,5.590000152587891,5.590000152587891,5.909999847412109,3861371.0,5.909999847412109
2012-08-08,6.099999904632568,5.860000133514404,5.909999847412109,5.900000095367432,2894614.0,5.900000095367432
2012-08-09,6.050000190734863,5.900000095367432,5.900000095367432,5.949999809265137,2515751.0,5.949999809265137
2012-08-10,6.25,6.039999961853027,6.179999828338623,6.25,4354939.0,6.25
2012-08-13,6.559999942779541,6.179999828338623,6.349999904632568,6.269999980926514,8469496.0,6.269999980926514
2012-08-14,6.480000019073486,6.119999885559082,6.25,6.369999885559082,4200660.0,6.369999885559082
2012-08-15,6.389999866485596,6.050000190734863,6.380000114440918,6.070000171661377,6373634.0,6.070000171661377
2012-08-16,6.190000057220459,6.03000020980835,6.079999923706055,6.099999904632568,2061301.0,6.099999904632568
2012-08-17,6.179999828338623,6.039999961853027,6.070000171661377,6.110000133514404,2023452.0,6.110000133514404
2012-08-20,6.110000133514404,6.110000133514404,6.110000133514404,6.110000133514404,0.0,6.110000133514404
2012-08-21,6.110000133514404,6.110000133514404,6.110000133514404,6.110000133514404,0.0,6.110000133514404
2012-08-22,6.71999979019165,6.71999979019165,6.71999979019165,6.71999979019165,5642523.0,6.71999979019165
2012-08-23,7.070000171661377,6.550000190734863,6.800000190734863,6.989999771118164,40834010.0,6.989999771118164
2012-08-24,6.78000020980835,6.389999866485596,6.75,6.400000095367432,15559203.0,6.400000095367432
2012-08-27,6.380000114440918,6.119999885559082,6.309999942779541,6.139999866485596,7728854.0,6.139999866485596
2012-08-28,6.269999980926514,6.110000133514404,6.110000133514404,6.190000057220459,3927832.0,6.190000057220459
2012-08-29,6.300000190734863,6.099999904632568,6.190000057220459,6.099999904632568,3159564.0,6.099999904632568
2012-08-30,6.150000095367432,5.579999923706055,6.099999904632568,5.820000171661377,7028945.0,5.820000171661377
2012-08-31,6.039999961853027,5.699999809265137,5.840000152587891,5.949999809265137,3840976.0,5.949999809265137
2012-09-03,6.289999961853027,5.820000171661377,5.960000038146973,6.170000076293945,5619358.0,6.170000076293945
2012-09-04,6.329999923706055,6.159999847412109,6.210000038146973,6.210000038146973,4362065.0,6.210000038146973
2012-09-05,6.46999979019165,6.099999904632568,6.230000019073486,6.349999904632568,4046832.0,6.349999904632568
2012-09-06,6.46999979019165,6.300000190734863,6.349999904632568,6.340000152587891,2521289.0,6.340000152587891
2012-09-07,6.650000095367432,6.400000095367432,6.400000095367432,6.449999809265137,6723660.0,6.449999809265137
2012-09-10,6.519999980926514,6.360000133514404,6.449999809265137,6.429999828338623,2997448.0,6.429999828338623
2012-09-11,6.579999923706055,6.320000171661377,6.409999847412109,6.449999809265137,3921499.0,6.449999809265137
2012-09-12,6.510000228881836,6.420000076293945,6.449999809265137,6.449999809265137,2129831.0,6.449999809265137
2012-09-13,6.960000038146973,6.429999828338623,6.46999979019165,6.699999809265137,11231088.0,6.699999809265137
2012-09-14,6.860000133514404,6.610000133514404,6.639999866485596,6.670000076293945,5017794.0,6.670000076293945
2012-09-17,6.869999885559082,6.46999979019165,6.650000095367432,6.5,5444486.0,6.5
2012-09-18,6.71999979019165,6.409999847412109,6.489999771118164,6.550000190734863,4158904.0,6.550000190734863
2012-09-19,6.599999904632568,6.400000095367432,6.519999980926514,6.449999809265137,3939870.0,6.449999809265137
2012-09-20,6.5,6.28000020980835,6.480000019073486,6.320000171661377,3839976.0,6.320000171661377
2012-09-21,6.409999847412109,6.25,6.269999980926514,6.28000020980835,2310151.0,6.28000020980835
2012-09-24,6.460000038146973,6.179999828338623,6.28000020980835,6.409999847412109,2365765.0,6.409999847412109
2012-09-25,6.650000095367432,6.360000133514404,6.389999866485596,6.409999847412109,3911854.0,6.409999847412109
2012-09-26,6.590000152587891,6.25,6.409999847412109,6.269999980926514,5554770.0,6.269999980926514
2012-09-27,6.449999809265137,6.260000228881836,6.28000020980835,6.329999923706055,4288063.0,6.329999923706055
2012-09-28,6.550000190734863,6.309999942779541,6.400000095367432,6.519999980926514,5467775.0,6.519999980926514
2012-10-08,6.71999979019165,6.449999809265137,6.510000228881836,6.699999809265137,5483634.0,6.699999809265137
2012-10-09,6.789999961853027,6.610000133514404,6.650000095367432,6.75,5953501.0,6.75
2012-10-10,6.800000190734863,6.659999847412109,6.699999809265137,6.730000019073486,3895112.0,6.730000019073486
2012-10-11,6.789999961853027,6.5,6.71999979019165,6.5,4191639.0,6.5
2012-10-12,7.150000095367432,6.510000228881836,6.610000133514404,7.0,18501750.0,7.0
2012-10-15,7.050000190734863,6.699999809265137,6.909999847412109,6.820000171661377,10774960.0,6.820000171661377
2012-10-16,7.170000076293945,6.75,6.800000190734863,7.139999866485596,15053526.0,7.139999866485596
2012-10-17,7.139999866485596,6.940000057220459,7.110000133514404,7.03000020980835,8922149.0,7.03000020980835
2012-10-18,7.239999771118164,6.940000057220459,7.010000228881836,6.949999809265137,11810646.0,6.949999809265137
2012-10-19,7.050000190734863,6.840000152587891,6.900000095367432,6.929999828338623,8457642.0,6.929999828338623
2012-10-22,7.619999885559082,6.880000114440918,6.900000095367432,7.619999885559082,36359067.0,7.619999885559082
2012-10-23,8.34000015258789,7.75,7.800000190734863,7.889999866485596,57211186.0,7.889999866485596
2012-10-24,8.270000457763672,7.670000076293945,7.730000019073486,8.0600004196167,41108537.0,8.0600004196167
2012-10-25,8.010000228881836,7.679999828338623,7.929999828338623,7.769999980926514,24348803.0,7.769999980926514
2012-10-26,7.760000228881836,7.21999979019165,7.670000076293945,7.349999904632568,25244209.0,7.349999904632568
2012-10-29,7.449999809265137,7.230000019073486,7.269999980926514,7.389999866485596,11533170.0,7.389999866485596
2012-10-30,7.460000038146973,7.099999904632568,7.380000114440918,7.210000038146973,17372842.0,7.210000038146973
2012-10-31,7.380000114440918,7.150000095367432,7.21999979019165,7.300000190734863,9179510.0,7.300000190734863
2012-11-01,7.619999885559082,7.28000020980835,7.300000190734863,7.429999828338623,16557522.0,7.429999828338623
2012-11-02,7.539999961853027,7.139999866485596,7.389999866485596,7.21999979019165,16945516.0,7.21999979019165
2012-11-05,7.550000190734863,7.170000076293945,7.21999979019165,7.429999828338623,15045425.0,7.429999828338623
2012-11-06,8.170000076293945,7.300000190734863,7.369999885559082,8.170000076293945,20275518.0,8.170000076293945
2012-11-07,8.75,7.820000171661377,8.510000228881836,8.100000381469727,37970911.0,8.100000381469727
2012-11-08,8.260000228881836,7.409999847412109,7.820000171661377,7.96999979019165,30462376.0,7.96999979019165
2012-11-09,8.739999771118164,7.710000038146973,7.800000190734863,8.34000015258789,34040713.0,8.34000015258789
2012-11-12,8.630000114440918,8.09000015258789,8.300000190734863,8.510000228881836,24895435.0,8.510000228881836
2012-11-13,8.479999542236328,7.659999847412109,8.470000267028809,7.71999979019165,31289974.0,7.71999979019165
2012-11-14,7.940000057220459,7.510000228881836,7.71999979019165,7.860000133514404,14928490.0,7.860000133514404
2012-11-15,8.180000305175781,7.699999809265137,7.75,7.800000190734863,14152565.0,7.800000190734863
2012-11-16,8.039999961853027,7.519999980926514,7.699999809265137,7.929999828338623,11818682.0,7.929999828338623
2012-11-19,7.980000019073486,7.550000190734863,7.880000114440918,7.670000076293945,12459501.0,7.670000076293945
2012-11-20,8.390000343322754,7.670000076293945,7.699999809265137,8.130000114440918,22401031.0,8.130000114440918
2012-11-21,8.369999885559082,7.949999809265137,8.029999732971191,8.279999732971191,19004207.0,8.279999732971191
2012-11-22,8.359999656677246,8.100000381469727,8.180000305175781,8.34000015258789,16421016.0,8.34000015258789
2012-11-23,9.100000381469727,8.229999542236328,8.34000015258789,8.770000457763672,32004008.0,8.770000457763672
2012-11-26,8.9399995803833,8.470000267028809,8.649999618530273,8.59000015258789,18280534.0,8.59000015258789
2012-11-27,8.670000076293945,8.149999618530273,8.5600004196167,8.470000267028809,18831289.0,8.470000267028809
2012-11-28,8.510000228881836,8.119999885559082,8.319999694824219,8.260000228881836,12556096.0,8.260000228881836
2012-11-29,8.739999771118164,8.1899995803833,8.319999694824219,8.449999809265137,18548810.0,8.449999809265137
2012-11-30,8.800000190734863,8.100000381469727,8.350000381469727,8.619999885559082,19222549.0,8.619999885559082
2012-12-03,8.960000038146973,8.479999542236328,8.5600004196167,8.510000228881836,20048198.0,8.510000228881836
2012-12-04,8.510000228881836,8.0,8.300000190734863,8.350000381469727,17831618.0,8.350000381469727
2012-12-05,9.1899995803833,8.279999732971191,8.300000190734863,8.90999984741211,34354839.0,8.90999984741211
2012-12-06,9.149999618530273,8.720000267028809,8.770000457763672,8.779999732971191,19828954.0,8.779999732971191
2012-12-07,9.350000381469727,8.770000457763672,8.779999732971191,9.09000015258789,22061468.0,9.09000015258789
2012-12-10,9.319999694824219,8.90999984741211,9.149999618530273,9.279999732971191,17893841.0,9.279999732971191
2012-12-11,9.199999809265137,8.859999656677246,9.180000305175781,8.899999618530273,19103403.0,8.899999618530273
2012-12-12,9.289999961853027,8.819999694824219,8.850000381469727,9.180000305175781,16581996.0,9.180000305175781
2012-12-13,9.270000457763672,8.989999771118164,9.15999984741211,9.180000305175781,13466451.0,9.180000305175781
2012-12-14,9.619999885559082,9.0600004196167,9.130000114440918,9.399999618530273,23936617.0,9.399999618530273
2012-12-17,9.5600004196167,9.25,9.359999656677246,9.369999885559082,17353329.0,9.369999885559082
2012-12-18,9.390000343322754,8.949999809265137,9.3100004196167,9.039999961853027,19065638.0,9.039999961853027
2012-12-19,9.140000343322754,8.90999984741211,9.0,9.0600004196167,9365016.0,9.0600004196167
2012-12-20,9.210000038146973,8.970000267028809,9.050000190734863,9.15999984741211,10062673.0,9.15999984741211
2012-12-21,9.180000305175781,8.899999618530273,9.140000343322754,9.0,10984375.0,9.0
2012-12-24,9.100000381469727,8.920000076293945,8.930000305175781,9.039999961853027,6873591.0,9.039999961853027
2012-12-25,9.460000038146973,9.0,9.0600004196167,9.329999923706055,20137218.0,9.329999923706055
2012-12-26,9.390000343322754,9.050000190734863,9.279999732971191,9.260000228881836,15080344.0,9.260000228881836
2012-12-27,9.34000015258789,9.0,9.210000038146973,9.020000457763672,12650471.0,9.020000457763672
2012-12-28,9.100000381469727,8.880000114440918,8.970000267028809,8.970000267028809,12450889.0,8.970000267028809
2012-12-31,9.300000190734863,8.920000076293945,8.960000038146973,9.09000015258789,17166302.0,9.09000015258789
2013-01-04,9.199999809265137,8.890000343322754,9.100000381469727,8.960000038146973,14817251.0,8.960000038146973
2013-01-07,9.0,8.260000228881836,8.979999542236328,8.420000076293945,29376334.0,8.420000076293945
2013-01-08,8.75,8.319999694824219,8.420000076293945,8.539999961853027,21391157.0,8.539999961853027
2013-01-09,8.539999961853027,8.1899995803833,8.539999961853027,8.329999923706055,24605187.0,8.329999923706055
2013-01-10,8.289999961853027,8.109999656677246,8.289999961853027,8.270000457763672,19951436.0,8.270000457763672
2013-01-11,8.65999984741211,8.210000038146973,8.229999542236328,8.34000015258789,36254152.0,8.34000015258789
2013-01-14,8.710000038146973,8.319999694824219,8.520000457763672,8.699999809265137,30552020.0,8.699999809265137
2013-01-15,8.84000015258789,8.510000228881836,8.699999809265137,8.5600004196167,20826678.0,8.5600004196167
2013-01-16,8.550000190734863,8.119999885559082,8.550000190734863,8.199999809265137,23723563.0,8.199999809265137
2013-01-17,8.300000190734863,8.029999732971191,8.1899995803833,8.239999771118164,12271657.0,8.239999771118164
2013-01-18,8.40999984741211,8.239999771118164,8.289999961853027,8.350000381469727,12395695.0,8.350000381469727
2013-01-21,8.34000015258789,8.15999984741211,8.34000015258789,8.1899995803833,13318831.0,8.1899995803833
2013-01-22,8.899999618530273,8.119999885559082,8.1899995803833,8.680000305175781,31184730.0,8.680000305175781
2013-01-23,8.779999732971191,8.449999809265137,8.520000457763672,8.670000076293945,16016426.0,8.670000076293945
2013-01-24,8.729999542236328,8.130000114440918,8.680000305175781,8.149999618530273,19369411.0,8.149999618530273
2013-01-25,8.220000267028809,7.980000019073486,8.100000381469727,8.119999885559082,11614234.0,8.119999885559082
2013-01-28,8.25,8.039999961853027,8.119999885559082,8.220000267028809,8362191.0,8.220000267028809
2013-01-29,8.479999542236328,8.199999809265137,8.239999771118164,8.390000343322754,11566227.0,8.390000343322754
2013-01-30,8.34000015258789,8.100000381469727,8.3100004196167,8.210000038146973,10021301.0,8.210000038146973
2013-01-31,8.329999923706055,8.050000190734863,8.210000038146973,8.199999809265137,8588447.0,8.199999809265137
2013-02-01,8.1899995803833,8.010000228881836,8.100000381469727,8.09000015258789,9060883.0,8.09000015258789
2013-02-04,8.199999809265137,8.050000190734863,8.079999923706055,8.0600004196167,9177294.0,8.0600004196167
2013-02-05,8.3100004196167,8.039999961853027,8.039999961853027,8.25,9659687.0,8.25
2013-02-06,8.359999656677246,8.180000305175781,8.25,8.319999694824219,7629490.0,8.319999694824219
2013-02-07,8.460000038146973,8.229999542236328,8.3100004196167,8.319999694824219,10609254.0,8.319999694824219
2013-02-08,8.609999656677246,8.319999694824219,8.350000381469727,8.520000457763672,10754738.0,8.520000457763672
2013-02-18,8.649999618530273,8.390000343322754,8.600000381469727,8.470000267028809,10169401.0,8.470000267028809
2013-02-19,8.520000457763672,8.270000457763672,8.460000038146973,8.289999961853027,7511813.0,8.289999961853027
2013-02-20,8.359999656677246,8.0600004196167,8.260000228881836,8.199999809265137,12038583.0,8.199999809265137
2013-02-21,8.260000228881836,8.0600004196167,8.15999984741211,8.220000267028809,6934035.0,8.220000267028809
2013-02-22,9.0,8.15999984741211,8.15999984741211,8.6899995803833,26083015.0,8.6899995803833
2013-02-25,8.850000381469727,8.59000015258789,8.699999809265137,8.729999542236328,12017894.0,8.729999542236328
2013-02-26,8.890000343322754,8.5600004196167,8.680000305175781,8.770000457763672,12157091.0,8.770000457763672
2013-02-27,9.449999809265137,8.770000457763672,8.770000457763672,9.140000343322754,22144320.0,9.140000343322754
2013-02-28,9.4399995803833,9.039999961853027,9.100000381469727,9.180000305175781,16498952.0,9.180000305175781
2013-03-01,9.300000190734863,9.029999732971191,9.170000076293945,9.170000076293945,13495539.0,9.170000076293945
2013-03-04,9.0,8.25,8.989999771118164,8.25,22107376.0,8.25
2013-03-05,8.420000076293945,8.140000343322754,8.25,8.40999984741211,11586769.0,8.40999984741211
2013-03-06,8.460000038146973,8.25,8.420000076293945,8.329999923706055,8380696.0,8.329999923706055
2013-03-07,8.449999809265137,8.25,8.319999694824219,8.300000190734863,7033140.0,8.300000190734863
2013-03-08,8.390000343322754,8.180000305175781,8.300000190734863,8.199999809265137,5372978.0,8.199999809265137
2013-03-11,8.350000381469727,8.119999885559082,8.210000038146973,8.239999771118164,5033672.0,8.239999771118164
2013-03-12,8.279999732971191,7.699999809265137,8.260000228881836,7.880000114440918,12586401.0,7.880000114440918
2013-03-13,7.960000038146973,7.619999885559082,7.860000133514404,7.889999866485596,7030675.0,7.889999866485596
2013-03-14,7.929999828338623,7.699999809265137,7.880000114440918,7.760000228881836,4067161.0,7.760000228881836
2013-03-15,8.100000381469727,7.730000019073486,7.760000228881836,7.900000095367432,6025375.0,7.900000095367432
2013-03-18,7.980000019073486,7.71999979019165,7.900000095367432,7.769999980926514,3559472.0,7.769999980926514
2013-03-19,7.920000076293945,7.710000038146973,7.769999980926514,7.869999885559082,4088231.0,7.869999885559082
2013-03-20,8.119999885559082,7.900000095367432,7.900000095367432,8.050000190734863,6013646.0,8.050000190734863
2013-03-21,8.130000114440918,8.0,8.029999732971191,8.0600004196167,5467329.0,8.0600004196167
2013-03-22,8.0600004196167,7.869999885559082,8.0600004196167,7.980000019073486,5020092.0,7.980000019073486
2013-03-25,8.029999732971191,7.840000152587891,8.0,7.860000133514404,3987502.0,7.860000133514404
2013-03-26,7.840000152587891,7.699999809265137,7.809999942779541,7.699999809265137,4800774.0,7.699999809265137
2013-03-27,7.800000190734863,7.619999885559082,7.699999809265137,7.710000038146973,4096329.0,7.710000038146973
2013-03-28,7.699999809265137,7.230000019073486,7.699999809265137,7.260000228881836,7389003.0,7.260000228881836
2013-03-29,7.360000133514404,7.199999809265137,7.28000020980835,7.239999771118164,5855473.0,7.239999771118164
2013-04-01,7.5,7.210000038146973,7.230000019073486,7.269999980926514,5030616.0,7.269999980926514
2013-04-02,7.440000057220459,7.25,7.25,7.340000152587891,4015061.0,7.340000152587891
2013-04-03,7.389999866485596,7.119999885559082,7.340000152587891,7.170000076293945,4935468.0,7.170000076293945
2013-04-08,7.099999904632568,6.800000190734863,7.099999904632568,6.960000038146973,4374984.0,6.960000038146973
2013-04-09,7.210000038146973,6.920000076293945,6.920000076293945,7.110000133514404,4465630.0,7.110000133514404
2013-04-10,7.329999923706055,7.059999942779541,7.110000133514404,7.289999961853027,5834362.0,7.289999961853027
2013-04-11,7.360000133514404,7.179999828338623,7.309999942779541,7.190000057220459,2976868.0,7.190000057220459
2013-04-12,7.429999828338623,7.139999866485596,7.179999828338623,7.300000190734863,4737835.0,7.300000190734863
2013-04-15,7.429999828338623,6.989999771118164,7.260000228881836,7.289999961853027,4933783.0,7.289999961853027
2013-04-16,7.380000114440918,7.159999847412109,7.21999979019165,7.329999923706055,3516238.0,7.329999923706055
2013-04-17,7.449999809265137,7.199999809265137,7.349999904632568,7.389999866485596,5260646.0,7.389999866485596
2013-04-18,7.380000114440918,7.239999771118164,7.340000152587891,7.309999942779541,3252657.0,7.309999942779541
2013-04-19,7.5,7.28000020980835,7.320000171661377,7.420000076293945,5225792.0,7.420000076293945
2013-04-22,7.440000057220459,7.260000228881836,7.380000114440918,7.320000171661377,4044799.0,7.320000171661377
2013-04-23,7.309999942779541,7.03000020980835,7.309999942779541,7.039999961853027,4614802.0,7.039999961853027
2013-04-24,7.179999828338623,6.989999771118164,7.0,7.139999866485596,2741511.0,7.139999866485596
2013-04-25,7.130000114440918,6.989999771118164,7.079999923706055,7.039999961853027,3480515.0,7.039999961853027
2013-04-26,7.099999904632568,6.869999885559082,7.019999980926514,6.880000114440918,3796085.0,6.880000114440918
2013-05-02,6.860000133514404,6.639999866485596,6.639999866485596,6.679999828338623,4075247.0,6.679999828338623
2013-05-03,7.159999847412109,6.679999828338623,6.679999828338623,7.110000133514404,6236552.0,7.110000133514404
2013-05-06,7.239999771118164,7.050000190734863,7.119999885559082,7.190000057220459,4084628.0,7.190000057220459
2013-05-07,7.239999771118164,7.119999885559082,7.190000057220459,7.179999828338623,3273731.0,7.179999828338623
2013-05-08,7.300000190734863,7.139999866485596,7.159999847412109,7.28000020980835,5269661.0,7.28000020980835
2013-05-09,7.28000020980835,7.050000190734863,7.28000020980835,7.139999866485596,4999766.0,7.139999866485596
2013-05-10,7.210000038146973,7.059999942779541,7.119999885559082,7.110000133514404,3544200.0,7.110000133514404
2013-05-13,7.150000095367432,7.050000190734863,7.110000133514404,7.099999904632568,3162834.0,7.099999904632568
2013-05-14,7.090000152587891,6.900000095367432,7.079999923706055,6.96999979019165,3367910.0,6.96999979019165
2013-05-15,7.050000190734863,6.909999847412109,6.96999979019165,7.039999961853027,2748837.0,7.039999961853027
2013-05-16,7.550000190734863,6.929999828338623,7.059999942779541,7.429999828338623,12165701.0,7.429999828338623
2013-05-17,7.869999885559082,7.400000095367432,7.400000095367432,7.809999942779541,17093003.0,7.809999942779541
2013-05-20,7.989999771118164,7.679999828338623,7.909999847412109,7.789999961853027,14701879.0,7.789999961853027
2013-05-21,8.050000190734863,7.730000019073486,7.800000190734863,7.960000038146973,10332213.0,7.960000038146973
2013-05-22,8.109999656677246,7.909999847412109,7.960000038146973,7.980000019073486,10298970.0,7.980000019073486
2013-05-23,8.029999732971191,7.690000057220459,7.940000057220459,7.809999942779541,8016030.0,7.809999942779541
2013-05-24,7.880000114440918,7.699999809265137,7.739999771118164,7.800000190734863,4417975.0,7.800000190734863
2013-05-27,7.800000190734863,7.639999866485596,7.769999980926514,7.789999961853027,8358305.0,7.789999961853027
2013-05-28,8.1899995803833,7.75,7.789999961853027,8.180000305175781,11707403.0,8.180000305175781
2013-05-29,8.350000381469727,8.100000381469727,8.149999618530273,8.170000076293945,11068272.0,8.170000076293945
2013-05-30,8.229999542236328,7.989999771118164,8.149999618530273,8.100000381469727,8152893.0,8.100000381469727
2013-05-31,8.319999694824219,8.020000457763672,8.020000457763672,8.279999732971191,8818659.0,8.279999732971191
2013-06-03,8.449999809265137,8.15999984741211,8.289999961853027,8.210000038146973,7745743.0,8.210000038146973
2013-06-04,8.260000228881836,7.929999828338623,8.260000228881836,7.940000057220459,5337606.0,7.940000057220459
2013-06-05,8.0600004196167,7.829999923706055,7.960000038146973,8.010000228881836,3153296.0,8.010000228881836
2013-06-06,8.1899995803833,7.869999885559082,7.929999828338623,7.889999866485596,5949146.0,7.889999866485596
2013-06-07,8.010000228881836,7.550000190734863,8.010000228881836,7.849999904632568,6129933.0,7.849999904632568
2013-06-13,7.75,7.269999980926514,7.75,7.380000114440918,4921436.0,7.380000114440918
2013-06-14,7.46999979019165,7.320000171661377,7.380000114440918,7.389999866485596,4890104.0,7.389999866485596
2013-06-17,7.440000057220459,7.199999809265137,7.389999866485596,7.21999979019165,4606535.0,7.21999979019165
2013-06-18,7.420000076293945,7.210000038146973,7.239999771118164,7.269999980926514,3143805.0,7.269999980926514
2013-06-19,7.289999961853027,7.010000228881836,7.25,7.25,3485621.0,7.25
2013-06-20,7.190000057220459,6.900000095367432,7.179999828338623,6.980000019073486,4119352.0,6.980000019073486
2013-06-21,7.050000190734863,6.829999923706055,6.909999847412109,6.889999866485596,3696723.0,6.889999866485596
2013-06-24,6.949999809265137,6.300000190734863,6.909999847412109,6.329999923706055,7719379.0,6.329999923706055
2013-06-25,6.269999980926514,5.699999809265137,6.239999771118164,6.059999942779541,9828183.0,6.059999942779541
2013-06-26,6.230000019073486,6.0,6.03000020980835,6.150000095367432,4879959.0,6.150000095367432
2013-06-27,6.389999866485596,6.079999923706055,6.25,6.130000114440918,4914703.0,6.130000114440918
2013-06-28,6.489999771118164,6.110000133514404,6.130000114440918,6.21999979019165,7114566.0,6.21999979019165
2013-07-01,6.420000076293945,6.170000076293945,6.21999979019165,6.320000171661377,3331768.0,6.320000171661377
2013-07-02,6.440000057220459,6.269999980926514,6.320000171661377,6.349999904632568,4833396.0,6.349999904632568
2013-07-03,6.360000133514404,6.0,6.269999980926514,6.199999809265137,3852572.0,6.199999809265137
2013-07-04,6.360000133514404,6.110000133514404,6.179999828338623,6.25,4241089.0,6.25
2013-07-05,6.71999979019165,6.309999942779541,6.309999942779541,6.53000020980835,11653881.0,6.53000020980835
2013-07-08,6.699999809265137,6.360000133514404,6.449999809265137,6.480000019073486,6638894.0,6.480000019073486
2013-07-09,6.590000152587891,6.199999809265137,6.510000228881836,6.320000171661377,4683927.0,6.320000171661377
2013-07-10,6.46999979019165,6.239999771118164,6.309999942779541,6.460000038146973,3716989.0,6.460000038146973
2013-07-11,6.789999961853027,6.400000095367432,6.489999771118164,6.699999809265137,10216319.0,6.699999809265137
2013-07-12,6.739999771118164,6.510000228881836,6.679999828338623,6.519999980926514,5144405.0,6.519999980926514
2013-07-15,6.619999885559082,6.460000038146973,6.519999980926514,6.5,5581923.0,6.5
2013-07-16,6.690000057220459,6.449999809265137,6.519999980926514,6.679999828338623,4967158.0,6.679999828338623
2013-07-17,6.739999771118164,6.559999942779541,6.579999923706055,6.590000152587891,3915772.0,6.590000152587891
2013-07-18,6.820000171661377,6.610000133514404,6.610000133514404,6.75,5804362.0,6.75
2013-07-19,6.760000228881836,6.400000095367432,6.75,6.409999847412109,5615580.0,6.409999847412109
2013-07-22,6.489999771118164,6.159999847412109,6.300000190734863,6.429999828338623,2914825.0,6.429999828338623
2013-07-23,6.559999942779541,6.420000076293945,6.429999828338623,6.519999980926514,3961772.0,6.519999980926514
2013-07-24,6.550000190734863,6.190000057220459,6.53000020980835,6.519999980926514,5712597.0,6.519999980926514
2013-07-25,6.53000020980835,6.21999979019165,6.519999980926514,6.269999980926514,4884961.0,6.269999980926514
2013-07-26,6.260000228881836,6.059999942779541,6.260000228881836,6.099999904632568,4259789.0,6.099999904632568
2013-07-29,6.090000152587891,5.869999885559082,6.050000190734863,5.920000076293945,4478974.0,5.920000076293945
2013-07-30,5.980000019073486,5.809999942779541,5.929999828338623,5.929999828338623,2360965.0,5.929999828338623
2013-07-31,6.199999809265137,5.960000038146973,5.96999979019165,6.019999980926514,3212736.0,6.019999980926514
2013-08-01,6.150000095367432,6.019999980926514,6.050000190734863,6.119999885559082,2720865.0,6.119999885559082
2013-08-02,6.409999847412109,6.170000076293945,6.170000076293945,6.369999885559082,10020509.0,6.369999885559082
2013-08-05,6.519999980926514,6.289999961853027,6.510000228881836,6.400000095367432,3795580.0,6.400000095367432
2013-08-06,6.440000057220459,6.309999942779541,6.440000057220459,6.389999866485596,4156252.0,6.389999866485596
2013-08-07,6.760000228881836,6.349999904632568,6.349999904632568,6.550000190734863,8416929.0,6.550000190734863
2013-08-08,6.679999828338623,6.449999809265137,6.559999942779541,6.480000019073486,4752070.0,6.480000019073486
2013-08-09,6.539999961853027,6.300000190734863,6.449999809265137,6.349999904632568,3844803.0,6.349999904632568
2013-08-12,6.639999866485596,6.320000171661377,6.320000171661377,6.610000133514404,6008109.0,6.610000133514404
2013-08-13,6.679999828338623,6.53000020980835,6.639999866485596,6.590000152587891,3312474.0,6.590000152587891
2013-08-14,6.71999979019165,6.510000228881836,6.630000114440918,6.519999980926514,5404257.0,6.519999980926514
2013-08-15,6.699999809265137,6.510000228881836,6.550000190734863,6.599999904632568,3185557.0,6.599999904632568
2013-08-16,6.699999809265137,6.389999866485596,6.599999904632568,6.389999866485596,5189712.0,6.389999866485596
2013-08-19,6.489999771118164,6.320000171661377,6.389999866485596,6.460000038146973,2579757.0,6.460000038146973
2013-08-20,6.480000019073486,6.340000152587891,6.460000038146973,6.360000133514404,3381546.0,6.360000133514404
2013-08-21,6.349999904632568,6.260000228881836,6.349999904632568,6.320000171661377,2942859.0,6.320000171661377
2013-08-22,6.380000114440918,6.28000020980835,6.28000020980835,6.369999885559082,2377121.0,6.369999885559082
2013-08-23,6.46999979019165,6.28000020980835,6.360000133514404,6.369999885559082,2526285.0,6.369999885559082
2013-08-26,6.449999809265137,6.28000020980835,6.369999885559082,6.440000057220459,4290434.0,6.440000057220459
2013-08-27,6.480000019073486,6.360000133514404,6.460000038146973,6.400000095367432,4488297.0,6.400000095367432
2013-08-28,6.380000114440918,6.210000038146973,6.380000114440918,6.21999979019165,6261520.0,6.21999979019165
2013-08-29,6.369999885559082,6.150000095367432,6.230000019073486,6.300000190734863,3920025.0,6.300000190734863
2013-08-30,6.659999847412109,6.21999979019165,6.260000228881836,6.429999828338623,8568472.0,6.429999828338623
2013-09-02,6.539999961853027,6.300000190734863,6.460000038146973,6.429999828338623,3764447.0,6.429999828338623
2013-09-03,7.070000171661377,6.369999885559082,6.440000057220459,7.070000171661377,19013780.0,7.070000171661377
2013-09-04,7.150000095367432,6.860000133514404,7.130000114440918,6.929999828338623,15344401.0,6.929999828338623
2013-09-05,7.010000228881836,6.800000190734863,6.849999904632568,6.840000152587891,7485824.0,6.840000152587891
2013-09-06,7.050000190734863,6.739999771118164,6.78000020980835,7.010000228881836,10953681.0,7.010000228881836
2013-09-09,7.710000038146973,7.150000095367432,7.150000095367432,7.710000038146973,20597184.0,7.710000038146973
2013-09-10,8.289999961853027,7.679999828338623,7.880000114440918,7.840000152587891,30428535.0,7.840000152587891
2013-09-11,8.180000305175781,7.650000095367432,7.75,7.989999771118164,20190752.0,7.989999771118164
2013-09-12,7.989999771118164,7.989999771118164,7.989999771118164,7.989999771118164,0.0,7.989999771118164
2013-09-13,7.989999771118164,7.989999771118164,7.989999771118164,7.989999771118164,0.0,7.989999771118164
2013-09-16,7.989999771118164,7.989999771118164,7.989999771118164,7.989999771118164,0.0,7.989999771118164
2013-09-17,7.989999771118164,7.989999771118164,7.989999771118164,7.989999771118164,0.0,7.989999771118164
2013-09-18,7.989999771118164,7.989999771118164,7.989999771118164,7.989999771118164,0.0,7.989999771118164
2013-09-23,7.989999771118164,7.989999771118164,7.989999771118164,7.989999771118164,0.0,7.989999771118164
2013-09-24,7.989999771118164,7.989999771118164,7.989999771118164,7.989999771118164,0.0,7.989999771118164
2013-09-25,7.989999771118164,7.989999771118164,7.989999771118164,7.989999771118164,0.0,7.989999771118164
2013-09-26,7.989999771118164,7.989999771118164,7.989999771118164,7.989999771118164,0.0,7.989999771118164
2013-09-27,7.989999771118164,7.989999771118164,7.989999771118164,7.989999771118164,0.0,7.989999771118164
2013-09-30,7.989999771118164,7.989999771118164,7.989999771118164,7.989999771118164,0.0,7.989999771118164
2013-10-08,7.989999771118164,7.989999771118164,7.989999771118164,7.989999771118164,0.0,7.989999771118164
2013-10-09,7.989999771118164,7.989999771118164,7.989999771118164,7.989999771118164,0.0,7.989999771118164
2013-10-10,7.989999771118164,7.989999771118164,7.989999771118164,7.989999771118164,0.0,7.989999771118164
2013-10-11,7.989999771118164,7.989999771118164,7.989999771118164,7.989999771118164,0.0,7.989999771118164
2013-10-14,7.989999771118164,7.989999771118164,7.989999771118164,7.989999771118164,0.0,7.989999771118164
2013-10-15,7.989999771118164,7.989999771118164,7.989999771118164,7.989999771118164,0.0,7.989999771118164
2013-10-16,7.989999771118164,7.989999771118164,7.989999771118164,7.989999771118164,0.0,7.989999771118164
2013-10-17,7.989999771118164,7.989999771118164,7.989999771118164,7.989999771118164,0.0,7.989999771118164
2013-10-18,7.989999771118164,7.989999771118164,7.989999771118164,7.989999771118164,0.0,7.989999771118164
2013-10-21,7.989999771118164,7.989999771118164,7.989999771118164,7.989999771118164,0.0,7.989999771118164
2013-10-22,7.989999771118164,7.989999771118164,7.989999771118164,7.989999771118164,0.0,7.989999771118164
2013-10-23,7.989999771118164,7.989999771118164,7.989999771118164,7.989999771118164,0.0,7.989999771118164
2013-10-24,7.989999771118164,7.989999771118164,7.989999771118164,7.989999771118164,0.0,7.989999771118164
2013-10-25,7.989999771118164,7.989999771118164,7.989999771118164,7.989999771118164,0.0,7.989999771118164
2013-10-28,7.989999771118164,7.989999771118164,7.989999771118164,7.989999771118164,0.0,7.989999771118164
2013-10-29,7.989999771118164,7.989999771118164,7.989999771118164,7.989999771118164,0.0,7.989999771118164
2013-10-30,7.989999771118164,7.989999771118164,7.989999771118164,7.989999771118164,0.0,7.989999771118164
2013-10-31,7.989999771118164,7.989999771118164,7.989999771118164,7.989999771118164,0.0,7.989999771118164
2013-11-01,7.989999771118164,7.989999771118164,7.989999771118164,7.989999771118164,0.0,7.989999771118164
2013-11-04,7.989999771118164,7.989999771118164,7.989999771118164,7.989999771118164,0.0,7.989999771118164
2013-11-05,7.989999771118164,7.989999771118164,7.989999771118164,7.989999771118164,0.0,7.989999771118164
2013-11-06,7.989999771118164,7.989999771118164,7.989999771118164,7.989999771118164,0.0,7.989999771118164
2013-11-07,7.989999771118164,7.989999771118164,7.989999771118164,7.989999771118164,0.0,7.989999771118164
2013-11-08,7.989999771118164,7.989999771118164,7.989999771118164,7.989999771118164,0.0,7.989999771118164
2013-11-11,7.989999771118164,7.989999771118164,7.989999771118164,7.989999771118164,0.0,7.989999771118164
2013-11-12,7.989999771118164,7.989999771118164,7.989999771118164,7.989999771118164,0.0,7.989999771118164
2013-11-13,7.989999771118164,7.989999771118164,7.989999771118164,7.989999771118164,0.0,7.989999771118164
2013-11-14,7.989999771118164,7.989999771118164,7.989999771118164,7.989999771118164,0.0,7.989999771118164
2013-11-15,7.989999771118164,7.989999771118164,7.989999771118164,7.989999771118164,0.0,7.989999771118164
2013-11-18,7.989999771118164,7.989999771118164,7.989999771118164,7.989999771118164,0.0,7.989999771118164
2013-11-19,7.989999771118164,7.989999771118164,7.989999771118164,7.989999771118164,0.0,7.989999771118164
2013-11-20,7.989999771118164,7.989999771118164,7.989999771118164,7.989999771118164,0.0,7.989999771118164
2013-11-21,7.989999771118164,7.989999771118164,7.989999771118164,7.989999771118164,0.0,7.989999771118164
2013-11-22,7.989999771118164,7.989999771118164,7.989999771118164,7.989999771118164,0.0,7.989999771118164
2013-11-25,7.989999771118164,7.989999771118164,7.989999771118164,7.989999771118164,0.0,7.989999771118164
2013-11-26,7.989999771118164,7.989999771118164,7.989999771118164,7.989999771118164,0.0,7.989999771118164
2013-11-27,7.989999771118164,7.989999771118164,7.989999771118164,7.989999771118164,0.0,7.989999771118164
2013-11-28,7.989999771118164,7.989999771118164,7.989999771118164,7.989999771118164,0.0,7.989999771118164
2013-11-29,7.989999771118164,7.989999771118164,7.989999771118164,7.989999771118164,0.0,7.989999771118164
2013-12-02,7.989999771118164,7.989999771118164,7.989999771118164,7.989999771118164,0.0,7.989999771118164
2013-12-03,7.989999771118164,7.989999771118164,7.989999771118164,7.989999771118164,0.0,7.989999771118164
2013-12-04,7.989999771118164,7.989999771118164,7.989999771118164,7.989999771118164,0.0,7.989999771118164
2013-12-05,7.989999771118164,7.989999771118164,7.989999771118164,7.989999771118164,0.0,7.989999771118164
2013-12-06,7.989999771118164,7.989999771118164,7.989999771118164,7.989999771118164,0.0,7.989999771118164
2013-12-09,7.989999771118164,7.989999771118164,7.989999771118164,7.989999771118164,0.0,7.989999771118164
2013-12-10,7.989999771118164,7.989999771118164,7.989999771118164,7.989999771118164,0.0,7.989999771118164
2013-12-11,7.989999771118164,7.989999771118164,7.989999771118164,7.989999771118164,0.0,7.989999771118164
2013-12-12,7.989999771118164,7.989999771118164,7.989999771118164,7.989999771118164,0.0,7.989999771118164
2013-12-13,7.989999771118164,7.989999771118164,7.989999771118164,7.989999771118164,0.0,7.989999771118164
2013-12-16,7.989999771118164,7.989999771118164,7.989999771118164,7.989999771118164,0.0,7.989999771118164
2013-12-17,7.989999771118164,7.989999771118164,7.989999771118164,7.989999771118164,0.0,7.989999771118164
2013-12-18,7.989999771118164,7.989999771118164,7.989999771118164,7.989999771118164,0.0,7.989999771118164
2013-12-19,7.989999771118164,7.989999771118164,7.989999771118164,7.989999771118164,0.0,7.989999771118164
2013-12-20,7.989999771118164,7.989999771118164,7.989999771118164,7.989999771118164,0.0,7.989999771118164
2013-12-23,7.190000057220459,7.190000057220459,7.190000057220459,7.190000057220459,138800.0,7.190000057220459
2013-12-24,6.46999979019165,6.46999979019165,6.46999979019165,6.46999979019165,337500.0,6.46999979019165
2013-12-25,6.46999979019165,6.46999979019165,6.46999979019165,6.46999979019165,0.0,6.46999979019165
2013-12-26,6.25,5.820000171661377,5.820000171661377,5.909999847412109,42318245.0,5.909999847412109
2013-12-27,5.820000171661377,5.590000152587891,5.699999809265137,5.789999961853027,23343205.0,5.789999961853027
2013-12-30,5.809999942779541,5.639999866485596,5.760000228881836,5.679999828338623,14239507.0,5.679999828338623
2013-12-31,5.71999979019165,5.570000171661377,5.659999847412109,5.610000133514404,12803519.0,5.610000133514404
2014-01-02,5.710000038146973,5.570000171661377,5.619999885559082,5.670000076293945,10112584.0,5.670000076293945
2014-01-03,5.739999771118164,5.46999979019165,5.679999828338623,5.489999771118164,13248235.0,5.489999771118164
2014-01-06,5.510000228881836,5.099999904632568,5.480000019073486,5.119999885559082,14602371.0,5.119999885559082
2014-01-07,5.309999942779541,4.980000019073486,5.050000190734863,5.300000190734863,13748767.0,5.300000190734863
2014-01-08,5.320000171661377,5.130000114440918,5.28000020980835,5.170000076293945,9193400.0,5.170000076293945
2014-01-09,5.190000057220459,4.880000114440918,5.190000057220459,4.909999847412109,14273618.0,4.909999847412109
2014-01-10,4.900000095367432,4.639999866485596,4.860000133514404,4.679999828338623,15209192.0,4.679999828338623
2014-01-13,4.75,4.619999885559082,4.679999828338623,4.71999979019165,8081485.0,4.71999979019165
2014-01-14,4.829999923706055,4.630000114440918,4.710000038146973,4.820000171661377,9117959.0,4.820000171661377
2014-01-15,4.820000171661377,4.699999809265137,4.800000190734863,4.78000020980835,6505137.0,4.78000020980835
2014-01-16,4.940000057220459,4.78000020980835,4.789999961853027,4.860000133514404,10003163.0,4.860000133514404
2014-01-17,4.900000095367432,4.679999828338623,4.809999942779541,4.71999979019165,7479822.0,4.71999979019165
2014-01-20,4.78000020980835,4.630000114440918,4.679999828338623,4.730000019073486,6170721.0,4.730000019073486
2014-01-21,4.789999961853027,4.659999847412109,4.699999809265137,4.760000228881836,6748292.0,4.760000228881836
2014-01-22,4.96999979019165,4.739999771118164,4.769999980926514,4.929999828338623,12132330.0,4.929999828338623
2014-01-23,5.0,4.880000114440918,4.920000076293945,4.949999809265137,9922752.0,4.949999809265137
2014-01-24,5.010000228881836,4.900000095367432,4.940000057220459,4.949999809265137,8298962.0,4.949999809265137
2014-01-27,4.980000019073486,4.789999961853027,4.980000019073486,4.809999942779541,12056232.0,4.809999942779541
2014-01-28,4.860000133514404,4.590000152587891,4.809999942779541,4.639999866485596,11309183.0,4.639999866485596
2014-01-29,4.710000038146973,4.619999885559082,4.630000114440918,4.690000057220459,6299295.0,4.690000057220459
2014-01-30,4.690000057220459,4.599999904632568,4.670000076293945,4.630000114440918,4750851.0,4.630000114440918
2014-02-07,4.78000020980835,4.550000190734863,4.610000133514404,4.760000228881836,5799608.0,4.760000228881836
2014-02-10,4.929999828338623,4.760000228881836,4.78000020980835,4.900000095367432,8429312.0,4.900000095367432
2014-02-11,4.96999979019165,4.860000133514404,4.889999866485596,4.920000076293945,8105257.0,4.920000076293945
2014-02-12,5.409999847412109,4.900000095367432,4.909999847412109,5.340000152587891,24151900.0,5.340000152587891
2014-02-13,5.28000020980835,5.099999904632568,5.21999979019165,5.119999885559082,14284599.0,5.119999885559082
2014-02-14,5.300000190734863,5.099999904632568,5.099999904632568,5.230000019073486,8239479.0,5.230000019073486
2014-02-17,5.329999923706055,5.210000038146973,5.210000038146973,5.260000228881836,10713061.0,5.260000228881836
2014-02-18,5.460000038146973,5.239999771118164,5.239999771118164,5.340000152587891,13222798.0,5.340000152587891
2014-02-19,5.340000152587891,5.210000038146973,5.309999942779541,5.289999961853027,8617774.0,5.289999961853027
2014-02-20,5.360000133514404,5.150000095367432,5.309999942779541,5.190000057220459,9612495.0,5.190000057220459
2014-02-21,5.28000020980835,5.110000133514404,5.170000076293945,5.260000228881836,8671695.0,5.260000228881836
2014-02-24,5.599999904632568,5.210000038146973,5.230000019073486,5.440000057220459,20346280.0,5.440000057220459
2014-02-25,5.980000019073486,5.440000057220459,5.440000057220459,5.980000019073486,44857402.0,5.980000019073486
2014-02-26,5.980000019073486,5.71999979019165,5.78000020980835,5.96999979019165,22516855.0,5.96999979019165
2014-02-27,6.239999771118164,5.670000076293945,5.840000152587891,6.110000133514404,36815879.0,6.110000133514404
2014-02-28,6.699999809265137,5.929999828338623,6.110000133514404,6.579999923706055,47873864.0,6.579999923706055
2014-03-03,6.980000019073486,6.400000095367432,6.480000019073486,6.78000020980835,36028714.0,6.78000020980835
2014-03-04,6.949999809265137,6.559999942779541,6.699999809265137,6.809999942779541,25595139.0,6.809999942779541
2014-03-05,6.849999904632568,6.349999904632568,6.829999923706055,6.369999885559082,26072804.0,6.369999885559082
2014-03-06,7.010000228881836,6.300000190734863,6.329999923706055,7.010000228881836,39460222.0,7.010000228881836
2014-03-07,7.300000190734863,6.789999961853027,7.0,7.070000171661377,39848848.0,7.070000171661377
2014-03-10,7.550000190734863,6.909999847412109,7.050000190734863,7.369999885559082,36491920.0,7.369999885559082
2014-03-11,8.109999656677246,7.079999923706055,7.300000190734863,8.109999656677246,58711855.0,8.109999656677246
2014-03-12,8.899999618530273,7.900000095367432,7.980000019073486,8.5,67009061.0,8.5
2014-03-13,8.5,7.900000095367432,8.300000190734863,7.96999979019165,49563493.0,7.96999979019165
2014-03-14,8.149999618530273,7.519999980926514,8.039999961853027,7.769999980926514,47952715.0,7.769999980926514
2014-03-17,8.0600004196167,7.639999866485596,7.820000171661377,7.880000114440918,36165727.0,7.880000114440918
2014-03-18,8.350000381469727,7.599999904632568,7.71999979019165,8.319999694824219,38737168.0,8.319999694824219
2014-03-19,9.149999618530273,7.900000095367432,8.149999618530273,8.9399995803833,62300518.0,8.9399995803833
2014-03-20,9.350000381469727,8.529999732971191,8.9399995803833,8.569999694824219,61802600.0,8.569999694824219
2014-03-21,8.920000076293945,8.3100004196167,8.329999923706055,8.640000343322754,38321166.0,8.640000343322754
2014-03-24,9.5,8.600000381469727,8.789999961853027,9.5,81962420.0,9.5
2014-03-25,9.949999809265137,9.100000381469727,9.529999732971191,9.140000343322754,81783602.0,9.140000343322754
2014-03-26,9.550000190734863,8.760000228881836,9.0,9.260000228881836,50364994.0,9.260000228881836
2014-03-27,10.140000343322754,9.300000190734863,9.460000038146973,9.720000267028809,74698603.0,9.720000267028809
2014-03-28,9.720000267028809,9.720000267028809,9.720000267028809,9.720000267028809,0.0,9.720000267028809
2014-03-31,9.720000267028809,9.720000267028809,9.720000267028809,9.720000267028809,0.0,9.720000267028809
2014-04-01,9.9399995803833,8.75,8.920000076293945,9.4399995803833,57915045.0,9.4399995803833
2014-04-02,10.369999885559082,9.199999809265137,9.199999809265137,10.329999923706055,70310825.0,10.329999923706055
2014-04-03,11.359999656677246,10.010000228881836,10.180000305175781,11.359999656677246,81784666.0,11.359999656677246
2014-04-04,11.979999542236328,11.020000457763672,11.520000457763672,11.430000305175781,88496461.0,11.430000305175781
2014-04-08,11.899999618530273,10.699999809265137,11.100000381469727,11.84000015258789,71048927.0,11.84000015258789
2014-04-09,13.020000457763672,11.5600004196167,11.760000228881836,13.020000457763672,95543081.0,13.020000457763672
2014-04-10,13.569999694824219,12.529999732971191,12.800000190734863,12.84000015258789,95322383.0,12.84000015258789
2014-04-11,13.069999694824219,12.550000190734863,12.600000381469727,12.680000305175781,50682980.0,12.680000305175781
2014-04-14,13.880000114440918,11.710000038146973,12.5,13.600000381469727,86113449.0,13.600000381469727
2014-04-15,13.829999923706055,12.880000114440918,13.3100004196167,12.899999618530273,61687196.0,12.899999618530273
2014-04-16,13.600000381469727,12.390000343322754,12.5,13.3100004196167,51249049.0,13.3100004196167
2014-04-17,13.510000228881836,12.40999984741211,13.279999732971191,12.470000267028809,47003305.0,12.470000267028809
2014-04-18,12.649999618530273,11.449999809265137,12.279999732971191,11.880000114440918,60274883.0,11.880000114440918
2014-04-21,11.970000267028809,11.40999984741211,11.779999732971191,11.59000015258789,39999776.0,11.59000015258789
2014-04-22,12.350000381469727,11.449999809265137,11.65999984741211,12.289999961853027,60679212.0,12.289999961853027
2014-04-23,12.4399995803833,11.899999618530273,12.130000114440918,11.9399995803833,37523835.0,11.9399995803833
2014-04-24,12.170000076293945,10.75,12.0,10.880000114440918,54755426.0,10.880000114440918
2014-04-25,11.09000015258789,10.149999618530273,10.90999984741211,10.350000381469727,56874818.0,10.350000381469727
2014-04-28,10.449999809265137,10.079999923706055,10.319999694824219,10.289999961853027,31452791.0,10.289999961853027
2014-04-29,10.5600004196167,9.869999885559082,10.279999732971191,10.420000076293945,44546825.0,10.420000076293945
2014-04-30,10.399999618530273,10.010000228881836,10.369999885559082,10.229999542236328,31244689.0,10.229999542236328
2014-05-05,10.350000381469727,9.829999923706055,10.260000228881836,10.119999885559082,28905185.0,10.119999885559082
2014-05-06,10.239999771118164,9.989999771118164,10.140000343322754,10.039999961853027,27425841.0,10.039999961853027
2014-05-07,10.229999542236328,9.6899995803833,9.899999618530273,9.710000038146973,37194485.0,9.710000038146973
2014-05-08,10.369999885559082,9.479999542236328,9.649999618530273,10.069999694824219,57101169.0,10.069999694824219
2014-05-09,9.960000038146973,9.0600004196167,9.949999809265137,9.5,39859451.0,9.5
2014-05-12,9.800000190734863,9.390000343322754,9.489999771118164,9.65999984741211,26823995.0,9.65999984741211
2014-05-13,10.380000114440918,9.59000015258789,9.59000015258789,10.0,43433513.0,10.0
2014-05-14,10.260000228881836,9.800000190734863,9.899999618530273,9.9399995803833,26830969.0,9.9399995803833
2014-05-15,10.09000015258789,9.300000190734863,9.880000114440918,9.430000305175781,27777040.0,9.430000305175781
2014-05-16,10.34000015258789,9.25,9.279999732971191,10.229999542236328,48644900.0,10.229999542236328
2014-05-19,10.220000267028809,9.819999694824219,10.0,10.069999694824219,31355761.0,10.069999694824219
2014-05-20,10.270000457763672,9.850000381469727,9.979999542236328,10.210000038146973,26851645.0,10.210000038146973
2014-05-21,11.0600004196167,10.079999923706055,10.1899995803833,10.710000038146973,52832924.0,10.710000038146973
2014-05-22,11.779999732971191,10.529999732971191,10.5600004196167,11.779999732971191,76250017.0,11.779999732971191
2014-05-23,12.779999732971191,11.670000076293945,11.779999732971191,12.350000381469727,78161745.0,12.350000381469727
2014-05-26,12.800000190734863,11.880000114440918,12.15999984741211,12.369999885559082,54406749.0,12.369999885559082
2014-05-27,12.319999694824219,11.920000076293945,12.300000190734863,12.0,38774187.0,12.0
2014-05-28,12.119999885559082,11.579999923706055,11.930000305175781,11.949999809265137,36834947.0,11.949999809265137
2014-05-29,12.59000015258789,11.649999618530273,11.960000038146973,11.670000076293945,49885745.0,11.670000076293945
2014-05-30,11.5,11.029999732971191,11.5,11.3100004196167,40163392.0,11.3100004196167
2014-06-03,11.59000015258789,11.109999656677246,11.1899995803833,11.289999961853027,28883495.0,11.289999961853027
2014-06-04,11.279999732971191,10.779999732971191,11.210000038146973,10.979999542236328,25254159.0,10.979999542236328
2014-06-05,11.630000114440918,11.069999694824219,11.069999694824219,11.239999771118164,31496440.0,11.239999771118164
2014-06-06,12.359999656677246,11.079999923706055,11.289999961853027,12.359999656677246,60041347.0,12.359999656677246
2014-06-09,12.569999694824219,11.960000038146973,12.25,12.069999694824219,47992423.0,12.069999694824219
2014-06-10,12.760000228881836,11.960000038146973,12.170000076293945,12.40999984741211,47318672.0,12.40999984741211
2014-06-11,13.369999885559082,12.010000228881836,12.279999732971191,12.890000343322754,61979136.0,12.890000343322754
2014-06-12,13.800000190734863,12.649999618530273,12.75,13.260000228881836,65282271.0,13.260000228881836
2014-06-13,13.430000305175781,12.949999809265137,13.180000305175781,12.970000267028809,39888336.0,12.970000267028809
2014-06-16,13.390000343322754,12.699999809265137,13.119999885559082,13.149999618530273,36377137.0,13.149999618530273
2014-06-17,14.149999618530273,12.970000267028809,13.100000381469727,13.59000015258789,54794110.0,13.59000015258789
2014-06-18,13.979999542236328,12.800000190734863,13.369999885559082,12.899999618530273,46623934.0,12.899999618530273
2014-06-19,12.979999542236328,11.739999771118164,12.800000190734863,12.170000076293945,41591012.0,12.170000076293945
2014-06-20,12.430000305175781,11.899999618530273,12.170000076293945,12.380000114440918,23191209.0,12.380000114440918
2014-06-23,12.979999542236328,12.399999618530273,12.510000228881836,12.84000015258789,24378093.0,12.84000015258789
2014-06-24,12.970000267028809,12.510000228881836,12.760000228881836,12.819999694824219,20879126.0,12.819999694824219
2014-06-25,13.479999542236328,12.609999656677246,12.720000267028809,13.210000038146973,34396686.0,13.210000038146973
2014-06-26,13.449999809265137,12.949999809265137,13.050000190734863,13.199999809265137,34734498.0,13.199999809265137
2014-06-27,13.680000305175781,13.09000015258789,13.100000381469727,13.210000038146973,32503382.0,13.210000038146973
2014-06-30,13.079999923706055,12.569999694824219,13.0600004196167,12.6899995803833,28928399.0,12.6899995803833
2014-07-01,12.779999732971191,12.399999618530273,12.600000381469727,12.609999656677246,22046016.0,12.609999656677246
2014-07-02,12.760000228881836,12.470000267028809,12.5600004196167,12.640000343322754,16198863.0,12.640000343322754
2014-07-03,12.739999771118164,12.420000076293945,12.520000457763672,12.430000305175781,20841022.0,12.430000305175781
2014-07-04,12.640000343322754,12.010000228881836,12.40999984741211,12.539999961853027,23803847.0,12.539999961853027
2014-07-07,12.949999809265137,12.5,12.569999694824219,12.890000343322754,30299386.0,12.890000343322754
2014-07-08,12.880000114440918,12.510000228881836,12.819999694824219,12.65999984741211,19155709.0,12.65999984741211
2014-07-09,12.649999618530273,12.010000228881836,12.539999961853027,12.069999694824219,23425171.0,12.069999694824219
2014-07-10,12.260000228881836,11.949999809265137,12.029999732971191,11.979999542236328,12315053.0,11.979999542236328
2014-07-11,12.050000190734863,11.729999542236328,11.920000076293945,11.8100004196167,16388772.0,11.8100004196167
2014-07-14,11.9399995803833,11.5,11.869999885559082,11.829999923706055,15296182.0,11.829999923706055
2014-07-15,12.75,11.649999618530273,11.84000015258789,12.600000381469727,34472240.0,12.600000381469727
2014-07-16,12.819999694824219,12.329999923706055,12.579999923706055,12.369999885559082,17586542.0,12.369999885559082
2014-07-17,12.430000305175781,11.779999732971191,12.430000305175781,11.800000190734863,16035915.0,11.800000190734863
2014-07-18,12.350000381469727,11.569999694824219,11.75,12.039999961853027,14786111.0,12.039999961853027
2014-07-21,13.199999809265137,12.300000190734863,12.479999542236328,12.640000343322754,36851322.0,12.640000343322754
2014-07-22,12.789999961853027,12.300000190734863,12.430000305175781,12.579999923706055,19448301.0,12.579999923706055
2014-07-23,13.199999809265137,12.65999984741211,13.0,12.770000457763672,28436766.0,12.770000457763672
2014-07-24,12.949999809265137,12.380000114440918,12.649999618530273,12.579999923706055,19829696.0,12.579999923706055
2014-07-25,13.329999923706055,12.329999923706055,12.609999656677246,13.260000228881836,38770945.0,13.260000228881836
2014-07-28,13.649999618530273,13.100000381469727,13.25,13.40999984741211,44811637.0,13.40999984741211
2014-07-29,13.899999618530273,13.229999542236328,13.229999542236328,13.369999885559082,41227993.0,13.369999885559082
2014-07-30,13.430000305175781,12.729999542236328,13.229999542236328,13.0600004196167,39784724.0,13.0600004196167
2014-07-31,13.180000305175781,12.819999694824219,12.949999809265137,13.069999694824219,18101512.0,13.069999694824219
2014-08-01,13.350000381469727,12.850000381469727,13.09000015258789,12.859999656677246,24711394.0,12.859999656677246
2014-08-04,13.25,12.899999618530273,12.899999618530273,13.079999923706055,20058932.0,13.079999923706055
2014-08-05,13.229999542236328,12.800000190734863,13.119999885559082,12.869999885559082,24726590.0,12.869999885559082
2014-08-06,12.829999923706055,12.449999809265137,12.800000190734863,12.6899995803833,20354035.0,12.6899995803833
2014-08-07,12.800000190734863,12.510000228881836,12.75,12.59000015258789,13161160.0,12.59000015258789
2014-08-08,12.770000457763672,12.59000015258789,12.59000015258789,12.739999771118164,11441685.0,12.739999771118164
2014-08-11,12.960000038146973,12.710000038146973,12.890000343322754,12.920000076293945,16519598.0,12.920000076293945
2014-08-12,13.100000381469727,12.789999961853027,12.850000381469727,13.010000228881836,20226465.0,13.010000228881836
2014-08-13,13.0,12.600000381469727,13.0,12.720000267028809,14585995.0,12.720000267028809
2014-08-14,12.789999961853027,12.460000038146973,12.699999809265137,12.470000267028809,14667291.0,12.470000267028809
2014-08-15,12.550000190734863,12.300000190734863,12.399999618530273,12.460000038146973,11276986.0,12.460000038146973
2014-08-18,12.550000190734863,12.260000228881836,12.4399995803833,12.369999885559082,14255880.0,12.369999885559082
2014-08-19,12.75,12.289999961853027,12.319999694824219,12.640000343322754,19357394.0,12.640000343322754
2014-08-20,12.680000305175781,12.479999542236328,12.59000015258789,12.510000228881836,12365974.0,12.510000228881836
2014-08-21,12.5,11.930000305175781,12.460000038146973,12.140000343322754,20682323.0,12.140000343322754
2014-08-22,12.550000190734863,12.0600004196167,12.180000305175781,12.430000305175781,16210134.0,12.430000305175781
2014-08-25,12.380000114440918,12.050000190734863,12.34000015258789,12.100000381469727,11041161.0,12.100000381469727
2014-08-26,12.1899995803833,11.65999984741211,12.119999885559082,11.680000305175781,12366982.0,11.680000305175781
2014-08-27,11.850000381469727,11.350000381469727,11.380000114440918,11.520000457763672,11688685.0,11.520000457763672
2014-08-28,11.75,11.260000228881836,11.489999771118164,11.279999732971191,11682031.0,11.279999732971191
2014-08-29,11.390000343322754,11.069999694824219,11.279999732971191,11.300000190734863,10866333.0,11.300000190734863
2014-09-01,11.789999961853027,11.15999984741211,11.300000190734863,11.680000305175781,16290835.0,11.680000305175781
2014-09-02,12.850000381469727,12.050000190734863,12.050000190734863,12.850000381469727,39687261.0,12.850000381469727
2014-09-03,13.630000114440918,12.800000190734863,13.0,13.3100004196167,68082864.0,13.3100004196167
2014-09-04,13.520000457763672,13.100000381469727,13.279999732971191,13.279999732971191,45421728.0,13.279999732971191
2014-09-05,13.079999923706055,12.699999809265137,13.0,12.800000190734863,44221992.0,12.800000190734863
2014-09-09,12.859999656677246,12.59000015258789,12.699999809265137,12.760000228881836,20695864.0,12.760000228881836
2014-09-10,12.869999885559082,12.569999694824219,12.779999732971191,12.819999694824219,17356709.0,12.819999694824219
2014-09-11,12.84000015258789,12.5,12.789999961853027,12.539999961853027,21020707.0,12.539999961853027
2014-09-12,12.989999771118164,12.449999809265137,12.460000038146973,12.930000305175781,24222932.0,12.930000305175781
2014-09-15,13.0600004196167,12.800000190734863,12.899999618530273,12.920000076293945,23462957.0,12.920000076293945
2014-09-16,12.920000076293945,11.989999771118164,12.90999984741211,12.050000190734863,25041702.0,12.050000190734863
2014-09-17,12.170000076293945,11.75,12.050000190734863,12.029999732971191,13447901.0,12.029999732971191
2014-09-18,12.119999885559082,11.869999885559082,12.0,11.949999809265137,9144462.0,11.949999809265137
2014-09-19,12.149999618530273,11.880000114440918,11.880000114440918,12.109999656677246,8227145.0,12.109999656677246
2014-09-22,12.59000015258789,11.430000305175781,12.09000015258789,12.399999618530273,29536995.0,12.399999618530273
2014-09-23,12.350000381469727,12.0600004196167,12.15999984741211,12.180000305175781,15890344.0,12.180000305175781
2014-09-24,12.479999542236328,12.170000076293945,12.180000305175781,12.289999961853027,15611319.0,12.289999961853027
2014-09-25,12.390000343322754,12.010000228881836,12.25,12.069999694824219,15651685.0,12.069999694824219
2014-09-26,12.0600004196167,11.8100004196167,12.039999961853027,11.90999984741211,12958318.0,11.90999984741211
2014-09-29,12.170000076293945,11.869999885559082,11.90999984741211,11.90999984741211,14292958.0,11.90999984741211
2014-09-30,12.079999923706055,11.890000343322754,11.890000343322754,11.989999771118164,10322158.0,11.989999771118164
2014-10-08,12.720000267028809,12.119999885559082,12.119999885559082,12.569999694824219,29526004.0,12.569999694824219
2014-10-09,12.59000015258789,12.1899995803833,12.460000038146973,12.34000015258789,17515376.0,12.34000015258789
2014-10-10,12.399999618530273,12.210000038146973,12.380000114440918,12.289999961853027,10749306.0,12.289999961853027
2014-10-13,12.210000038146973,11.819999694824219,12.199999809265137,11.989999771118164,15905409.0,11.989999771118164
2014-10-14,12.069999694824219,11.84000015258789,11.960000038146973,11.930000305175781,9938704.0,11.930000305175781
2014-10-15,12.199999809265137,11.829999923706055,11.899999618530273,12.140000343322754,10641531.0,12.140000343322754
2014-10-16,12.079999923706055,11.649999618530273,12.050000190734863,11.710000038146973,11265716.0,11.710000038146973
2014-10-17,11.869999885559082,11.350000381469727,11.649999618530273,11.739999771118164,11407840.0,11.739999771118164
2014-10-20,11.800000190734863,11.65999984741211,11.739999771118164,11.739999771118164,6462150.0,11.739999771118164
2014-10-21,11.779999732971191,11.470000267028809,11.770000457763672,11.489999771118164,7845745.0,11.489999771118164
2014-10-22,11.59000015258789,11.420000076293945,11.420000076293945,11.479999542236328,5705633.0,11.479999542236328
2014-10-23,11.5,11.09000015258789,11.5,11.180000305175781,7863180.0,11.180000305175781
2014-10-24,11.270000457763672,11.119999885559082,11.170000076293945,11.270000457763672,5469480.0,11.270000457763672
2014-10-27,11.180000305175781,10.930000305175781,11.180000305175781,11.0,7085749.0,11.0
2014-10-28,11.300000190734863,11.0600004196167,11.0600004196167,11.300000190734863,9093748.0,11.300000190734863
2014-10-29,11.630000114440918,11.210000038146973,11.3100004196167,11.5,12101338.0,11.5
2014-10-30,11.520000457763672,11.3100004196167,11.5,11.390000343322754,10345648.0,11.390000343322754
2014-10-31,11.460000038146973,11.270000457763672,11.390000343322754,11.399999618530273,7232063.0,11.399999618530273
2014-11-03,12.199999809265137,11.380000114440918,11.470000267028809,11.819999694824219,20791954.0,11.819999694824219
2014-11-04,11.84000015258789,11.460000038146973,11.680000305175781,11.5600004196167,12730423.0,11.5600004196167
2014-11-05,11.5600004196167,11.350000381469727,11.5,11.369999885559082,8442803.0,11.369999885559082
2014-11-06,11.449999809265137,11.279999732971191,11.399999618530273,11.359999656677246,6133204.0,11.359999656677246
2014-11-07,11.430000305175781,11.199999809265137,11.350000381469727,11.260000228881836,7434203.0,11.260000228881836
2014-11-10,11.34000015258789,11.15999984741211,11.210000038146973,11.260000228881836,6737855.0,11.260000228881836
2014-11-11,11.75,11.170000076293945,11.25,11.329999923706055,18576992.0,11.329999923706055
2014-11-12,11.5,11.109999656677246,11.229999542236328,11.420000076293945,9024768.0,11.420000076293945
2014-11-13,12.430000305175781,11.279999732971191,11.319999694824219,12.180000305175781,48614085.0,12.180000305175781
2014-11-14,11.979999542236328,11.619999885559082,11.949999809265137,11.729999542236328,18279078.0,11.729999542236328
2014-11-17,12.899999618530273,11.789999961853027,11.789999961853027,12.899999618530273,60216822.0,12.899999618530273
2014-11-18,13.15999984741211,12.600000381469727,13.0,12.970000267028809,57261495.0,12.970000267028809
2014-11-19,14.149999618530273,12.829999923706055,12.960000038146973,13.130000114440918,67345792.0,13.130000114440918
2014-11-20,13.5600004196167,12.720000267028809,12.930000305175781,13.270000457763672,34811413.0,13.270000457763672
2014-11-21,13.489999771118164,13.050000190734863,13.130000114440918,13.140000343322754,26396293.0,13.140000343322754
2014-11-24,14.100000381469727,13.199999809265137,13.399999618530273,13.4399995803833,37635265.0,13.4399995803833
2014-11-25,13.65999984741211,13.0,13.350000381469727,13.460000038146973,25927331.0,13.460000038146973
2014-11-26,13.880000114440918,13.300000190734863,13.420000076293945,13.8100004196167,29863020.0,13.8100004196167
2014-11-27,14.380000114440918,13.0,13.789999961853027,14.239999771118164,54056061.0,14.239999771118164
2014-11-28,15.390000343322754,13.8100004196167,14.050000190734863,15.010000228881836,60889349.0,15.010000228881836
2014-12-01,16.510000228881836,15.149999618530273,15.399999618530273,16.100000381469727,63242284.0,16.100000381469727
2014-12-02,17.110000610351562,15.760000228881836,16.149999618530273,16.420000076293945,34613880.0,16.420000076293945
2014-12-03,17.350000381469727,15.420000076293945,16.530000686645508,15.800000190734863,49926178.0,15.800000190734863
2014-12-04,16.190000534057617,15.670000076293945,15.729999542236328,15.850000381469727,29351340.0,15.850000381469727
2014-12-05,16.649999618530273,14.609999656677246,15.729999542236328,16.260000228881836,42733682.0,16.260000228881836
2014-12-08,17.200000762939453,15.600000381469727,16.06999969482422,16.959999084472656,41822854.0,16.959999084472656
2014-12-09,17.149999618530273,15.260000228881836,16.610000610351562,15.260000228881836,37269419.0,15.260000228881836
2014-12-10,15.75,14.920000076293945,14.970000267028809,15.6899995803833,20088299.0,15.6899995803833
2014-12-11,16.469999313354492,15.350000381469727,15.619999885559082,16.239999771118164,20445674.0,16.239999771118164
2014-12-12,17.049999237060547,15.760000228881836,16.770000457763672,15.84000015258789,22875716.0,15.84000015258789
2014-12-15,15.579999923706055,14.949999809265137,15.550000190734863,15.079999923706055,28237821.0,15.079999923706055
2014-12-16,15.680000305175781,15.210000038146973,15.4399995803833,15.369999885559082,22645229.0,15.369999885559082
2014-12-17,15.729999542236328,15.0,15.300000190734863,15.550000190734863,19151683.0,15.550000190734863
2014-12-18,15.789999961853027,15.329999923706055,15.6899995803833,15.4399995803833,11415382.0,15.4399995803833
2014-12-19,15.569999694824219,14.989999771118164,15.460000038146973,15.010000228881836,14747819.0,15.010000228881836
2014-12-22,15.199999809265137,13.600000381469727,15.199999809265137,14.0,18941274.0,14.0
2014-12-23,14.25,13.5600004196167,13.989999771118164,13.699999809265137,9929389.0,13.699999809265137
2014-12-24,14.100000381469727,13.699999809265137,13.699999809265137,13.760000228881836,10468588.0,13.760000228881836
2014-12-25,15.140000343322754,13.899999618530273,13.899999618530273,15.140000343322754,24573468.0,15.140000343322754
2014-12-26,15.979999542236328,15.140000343322754,15.399999618530273,15.380000114440918,19967014.0,15.380000114440918
2014-12-29,15.699999809265137,14.600000381469727,15.649999618530273,14.739999771118164,20786519.0,14.739999771118164
2014-12-30,14.710000038146973,13.829999923706055,14.619999885559082,14.15999984741211,17284834.0,14.15999984741211
2014-12-31,14.890000343322754,14.020000457763672,14.550000190734863,14.819999694824219,13855916.0,14.819999694824219
2015-01-05,15.600000381469727,15.039999961853027,15.239999771118164,15.100000381469727,22443222.0,15.100000381469727
2015-01-06,14.949999809265137,14.390000343322754,14.949999809265137,14.75,14097291.0,14.75
2015-01-07,15.539999961853027,14.619999885559082,14.850000381469727,15.279999732971191,19789284.0,15.279999732971191
2015-01-08,15.949999809265137,14.699999809265137,15.15999984741211,15.59000015258789,25329916.0,15.59000015258789
2015-01-09,16.450000762939453,15.59000015258789,15.729999542236328,15.619999885559082,35248929.0,15.619999885559082
2015-01-12,16.09000015258789,15.010000228881836,15.279999732971191,15.920000076293945,19328789.0,15.920000076293945
2015-01-13,16.329999923706055,15.579999923706055,16.0,15.609999656677246,20896854.0,15.609999656677246
2015-01-14,16.030000686645508,15.300000190734863,15.619999885559082,15.979999542236328,16286145.0,15.979999542236328
2015-01-15,17.350000381469727,15.670000076293945,15.75,17.079999923706055,42371228.0,17.079999923706055
2015-01-16,17.489999771118164,16.739999771118164,16.899999618530273,17.219999313354492,30787407.0,17.219999313354492
2015-01-19,18.399999618530273,15.979999542236328,16.520000457763672,18.0,41728759.0,18.0
2015-01-20,19.799999237060547,18.3799991607666,18.3799991607666,19.799999237060547,52992209.0,19.799999237060547
2015-01-21,20.780000686645508,19.43000030517578,20.200000762939453,20.18000030517578,48642572.0,20.18000030517578
2015-01-22,20.18000030517578,19.25,19.579999923706055,19.780000686645508,28583266.0,19.780000686645508
2015-01-23,20.899999618530273,19.649999618530273,19.739999771118164,20.06999969482422,32094494.0,20.06999969482422
2015-01-26,20.75,19.469999313354492,20.639999389648438,19.90999984741211,23123599.0,19.90999984741211
2015-01-27,20.489999771118164,19.1299991607666,19.709999084472656,20.219999313354492,24765266.0,20.219999313354492
2015-01-28,20.079999923706055,19.329999923706055,20.079999923706055,19.469999313354492,10672648.0,19.469999313354492
2015-01-29,20.239999771118164,19.18000030517578,19.350000381469727,20.190000534057617,18842674.0,20.190000534057617
2015-01-30,20.389999389648438,19.600000381469727,20.299999237060547,19.760000228881836,13804091.0,19.760000228881836
2015-02-02,20.059999465942383,19.299999237060547,19.360000610351562,19.489999771118164,8710026.0,19.489999771118164
2015-02-03,19.860000610351562,19.200000762939453,19.860000610351562,19.6299991607666,6853238.0,19.6299991607666
2015-02-04,21.59000015258789,19.65999984741211,19.860000610351562,21.59000015258789,31586531.0,21.59000015258789
2015-02-05,21.799999237060547,20.579999923706055,21.649999618530273,20.610000610351562,21807988.0,20.610000610351562
2015-02-06,20.59000015258789,18.549999237060547,20.40999984741211,18.969999313354492,31095888.0,18.969999313354492
2015-02-09,18.8799991607666,17.700000762939453,18.559999465942383,18.170000076293945,20507296.0,18.170000076293945
2015-02-10,18.829999923706055,17.920000076293945,17.920000076293945,18.6200008392334,10431392.0,18.6200008392334
2015-02-11,19.540000915527344,17.760000228881836,18.940000534057617,18.299999237060547,38091892.0,18.299999237060547
2015-02-12,18.229999542236328,17.40999984741211,18.200000762939453,17.809999465942383,24576591.0,17.809999465942383
2015-02-13,18.170000076293945,17.770000457763672,17.850000381469727,18.06999969482422,23105179.0,18.06999969482422
2015-02-16,18.200000762939453,17.920000076293945,18.110000610351562,18.0,16641644.0,18.0
2015-02-17,19.0,17.920000076293945,18.149999618530273,18.959999084472656,32273867.0,18.959999084472656
2015-02-25,19.239999771118164,18.3799991607666,18.690000534057617,18.649999618530273,21294849.0,18.649999618530273
2015-02-26,19.209999084472656,18.559999465942383,18.649999618530273,19.139999389648438,18254084.0,19.139999389648438
2015-02-27,19.479999542236328,18.829999923706055,19.200000762939453,19.3700008392334,18010646.0,19.3700008392334
2015-03-02,19.850000381469727,18.969999313354492,19.690000534057617,19.31999969482422,21570749.0,19.31999969482422
2015-03-03,19.209999084472656,18.59000015258789,19.200000762939453,18.6299991607666,22353096.0,18.6299991607666
2015-03-04,18.8700008392334,18.350000381469727,18.350000381469727,18.40999984741211,16100272.0,18.40999984741211
2015-03-05,18.649999618530273,17.799999237060547,18.559999465942383,17.950000762939453,18854680.0,17.950000762939453
2015-03-06,18.229999542236328,17.739999771118164,17.899999618530273,18.049999237060547,14912393.0,18.049999237060547
2015-03-09,18.0,17.0,17.899999618530273,17.940000534057617,18728326.0,17.940000534057617
2015-03-10,18.43000030517578,17.969999313354492,18.100000381469727,18.170000076293945,15668282.0,18.170000076293945
2015-03-11,19.280000686645508,18.5,18.5,18.889999389648438,29657329.0,18.889999389648438
2015-03-12,18.760000228881836,18.110000610351562,18.5,18.6299991607666,18856748.0,18.6299991607666
2015-03-13,18.729999542236328,18.34000015258789,18.68000030517578,18.559999465942383,14432053.0,18.559999465942383
2015-03-16,18.850000381469727,18.479999542236328,18.559999465942383,18.850000381469727,17444693.0,18.850000381469727
2015-03-17,19.790000915527344,18.760000228881836,18.8700008392334,19.549999237060547,43678553.0,19.549999237060547
2015-03-18,20.84000015258789,19.8799991607666,19.8799991607666,20.690000534057617,43258013.0,20.690000534057617
2015-03-19,20.549999237060547,19.90999984741211,20.5,20.200000762939453,23230396.0,20.200000762939453
2015-03-20,21.209999084472656,20.030000686645508,20.280000686645508,20.389999389648438,27166528.0,20.389999389648438
2015-03-23,21.700000762939453,20.219999313354492,20.540000915527344,21.520000457763672,32346012.0,21.520000457763672
2015-03-24,22.670000076293945,21.030000686645508,21.670000076293945,22.56999969482422,45357997.0,22.56999969482422
2015-03-25,22.700000762939453,21.799999237060547,22.700000762939453,22.329999923706055,27913660.0,22.329999923706055
2015-03-26,22.200000762939453,21.229999542236328,21.850000381469727,21.610000610351562,20339336.0,21.610000610351562
2015-03-27,21.969999313354492,21.3799991607666,21.600000381469727,21.809999465942383,14524289.0,21.809999465942383
2015-03-30,21.75,19.700000762939453,21.75,21.010000228881836,41095107.0,21.010000228881836
2015-03-31,22.5,20.0,21.100000381469727,21.81999969482422,46822774.0,21.81999969482422
2015-04-01,21.469999313354492,20.8799991607666,21.270000457763672,21.280000686645508,24586969.0,21.280000686645508
2015-04-02,22.3700008392334,20.770000457763672,21.139999389648438,21.700000762939453,35342839.0,21.700000762939453
2015-04-03,22.5,21.010000228881836,21.329999923706055,22.309999465942383,47407988.0,22.309999465942383
2015-04-07,23.200000762939453,21.799999237060547,22.309999465942383,22.040000915527344,34918584.0,22.040000915527344
2015-04-08,21.899999618530273,20.979999542236328,21.899999618530273,21.290000915527344,36344047.0,21.290000915527344
2015-04-09,21.440000534057617,19.979999542236328,21.139999389648438,20.8799991607666,29953527.0,20.8799991607666
2015-04-10,21.280000686645508,20.329999923706055,20.729999542236328,20.8799991607666,20625164.0,20.8799991607666
2015-04-13,21.079999923706055,20.40999984741211,20.770000457763672,20.8799991607666,21322374.0,20.8799991607666
2015-04-14,21.309999465942383,20.5,20.799999237060547,21.0,23895670.0,21.0
2015-04-15,21.299999237060547,20.1299991607666,20.969999313354492,20.149999618530273,18483622.0,20.149999618530273
2015-04-16,20.799999237060547,19.399999618530273,19.989999771118164,20.579999923706055,16695711.0,20.579999923706055
2015-04-17,21.110000610351562,20.690000534057617,20.950000762939453,20.729999542236328,27972371.0,20.729999542236328
2015-04-20,21.25,20.299999237060547,20.399999618530273,21.110000610351562,28165857.0,21.110000610351562
2015-04-21,22.0,21.030000686645508,21.239999771118164,21.850000381469727,34747744.0,21.850000381469727
2015-04-22,22.3799991607666,21.510000228881836,22.040000915527344,22.06999969482422,34087105.0,22.06999969482422
2015-04-23,23.3799991607666,21.700000762939453,22.1200008392334,23.31999969482422,54887106.0,23.31999969482422
2015-04-24,23.760000228881836,22.5,22.989999771118164,23.299999237060547,36880512.0,23.299999237060547
2015-04-27,24.1200008392334,22.579999923706055,23.600000381469727,23.700000762939453,46021294.0,23.700000762939453
2015-04-28,25.56999969482422,23.530000686645508,23.700000762939453,24.440000534057617,48984488.0,24.440000534057617
2015-04-29,25.5,23.510000228881836,24.399999618530273,24.5,33934925.0,24.5
2015-04-30,25.200000762939453,24.100000381469727,24.649999618530273,24.6200008392334,28454717.0,24.6200008392334
2015-05-04,25.950000762939453,23.290000915527344,25.950000762939453,23.760000228881836,71406443.0,23.760000228881836
2015-05-05,23.0,21.3799991607666,23.0,21.440000534057617,46195472.0,21.440000534057617
2015-05-06,21.299999237060547,20.219999313354492,21.0,20.639999389648438,31876862.0,20.639999389648438
2015-05-07,20.5,18.84000015258789,20.299999237060547,18.899999618530273,26592251.0,18.899999618530273
2015-05-08,19.690000534057617,19.0,19.079999923706055,19.420000076293945,27934884.0,19.420000076293945
2015-05-11,20.270000457763672,19.5,19.799999237060547,20.190000534057617,26970858.0,20.190000534057617
2015-05-12,20.209999084472656,19.719999313354492,20.190000534057617,20.1200008392334,30947073.0,20.1200008392334
2015-05-13,20.18000030517578,19.75,20.139999389648438,20.040000915527344,26715133.0,20.040000915527344
2015-05-14,19.979999542236328,19.5,19.979999542236328,19.700000762939453,21288172.0,19.700000762939453
2015-05-15,21.18000030517578,19.489999771118164,19.670000076293945,20.31999969482422,42705392.0,20.31999969482422
2015-05-18,20.299999237060547,19.799999237060547,20.299999237060547,20.0,22027851.0,20.0
2015-05-19,20.850000381469727,20.0,20.0,20.610000610351562,23413818.0,20.610000610351562
2015-05-20,21.190000534057617,20.399999618530273,20.670000076293945,20.549999237060547,28444935.0,20.549999237060547
2015-05-21,21.049999237060547,20.579999923706055,20.600000381469727,20.8700008392334,25665627.0,20.8700008392334
2015-05-22,22.959999084472656,20.860000610351562,20.979999542236328,22.940000534057617,50903415.0,22.940000534057617
2015-05-25,23.549999237060547,22.010000228881836,22.5,23.079999923706055,46887714.0,23.079999923706055
2015-05-26,23.479999542236328,22.450000762939453,23.079999923706055,23.0,34090217.0,23.0
2015-05-27,23.360000610351562,22.450000762939453,23.149999618530273,22.510000228881836,34011682.0,22.510000228881836
2015-05-28,24.350000381469727,22.0,22.579999923706055,22.139999389648438,60836723.0,22.139999389648438
2015-05-29,22.5,19.93000030517578,21.81999969482422,20.790000915527344,34175568.0,20.790000915527344
2015-06-01,21.760000228881836,20.209999084472656,20.450000762939453,21.59000015258789,29537416.0,21.59000015258789
2015-06-02,22.579999923706055,21.389999389648438,21.610000610351562,22.34000015258789,26098855.0,22.34000015258789
2015-06-03,23.299999237060547,21.610000610351562,22.290000915527344,23.1200008392334,33647036.0,23.1200008392334
2015-06-04,23.100000381469727,21.079999923706055,23.100000381469727,22.299999237060547,20905317.0,22.299999237060547
2015-06-05,23.8700008392334,22.100000381469727,22.649999618530273,23.520000457763672,42359056.0,23.520000457763672
2015-06-08,24.770000457763672,23.079999923706055,23.399999618530273,24.290000915527344,51096784.0,24.290000915527344
2015-06-09,24.079999923706055,22.950000762939453,24.079999923706055,23.3700008392334,28079315.0,23.3700008392334
2015-06-10,24.700000762939453,22.510000228881836,23.079999923706055,23.969999313354492,34797489.0,23.969999313354492
2015-06-11,26.3700008392334,23.8799991607666,23.950000762939453,26.3700008392334,56601440.0,26.3700008392334
2015-06-12,29.0,25.399999618530273,26.399999618530273,27.600000381469727,66310045.0,27.600000381469727
2015-06-15,30.049999237060547,27.600000381469727,29.0,27.8700008392334,53783114.0,27.8700008392334
2015-06-16,29.489999771118164,26.5,27.950000762939453,28.68000030517578,41866457.0,28.68000030517578
2015-06-17,28.850000381469727,26.100000381469727,28.700000762939453,28.299999237060547,32786959.0,28.299999237060547
2015-06-18,29.149999618530273,27.010000228881836,27.799999237060547,27.110000610351562,31246534.0,27.110000610351562
2015-06-19,26.799999237060547,24.399999618530273,26.209999084472656,24.399999618530273,24346295.0,24.399999618530273
2015-06-23,24.0,21.959999084472656,22.510000228881836,23.729999542236328,33089145.0,23.729999542236328
2015-06-24,24.639999389648438,23.0,23.799999237060547,24.219999313354492,45642532.0,24.219999313354492
2015-06-25,25.3700008392334,23.5,24.200000762939453,24.229999542236328,39772774.0,24.229999542236328
2015-06-26,24.309999465942383,21.809999465942383,23.190000534057617,21.809999465942383,28707917.0,21.809999465942383
2015-06-29,23.0,19.6299991607666,22.010000228881836,19.850000381469727,43463027.0,19.850000381469727
2015-06-30,21.780000686645508,17.8700008392334,19.34000015258789,21.229999542236328,42217871.0,21.229999542236328
2015-07-01,21.549999237060547,19.110000610351562,20.450000762939453,19.110000610351562,29908273.0,19.110000610351562
2015-07-02,19.0,17.200000762939453,19.0,17.200000762939453,31688825.0,17.200000762939453
2015-07-03,17.18000030517578,15.479999542236328,16.010000228881836,15.479999542236328,28968811.0,15.479999542236328
2015-07-06,16.639999389648438,13.930000305175781,16.639999389648438,13.930000305175781,29830682.0,13.930000305175781
2015-07-07,12.539999961853027,12.539999961853027,12.539999961853027,12.539999961853027,2817500.0,12.539999961853027
2015-07-08,11.289999961853027,11.289999961853027,11.289999961853027,11.289999961853027,507200.0,11.289999961853027
2015-07-09,11.289999961853027,11.289999961853027,11.289999961853027,11.289999961853027,0.0,11.289999961853027
2015-07-10,11.289999961853027,11.289999961853027,11.289999961853027,11.289999961853027,0.0,11.289999961853027
2015-07-13,12.420000076293945,12.420000076293945,12.420000076293945,12.420000076293945,2618603.0,12.420000076293945
2015-07-14,13.65999984741211,13.65999984741211,13.65999984741211,13.65999984741211,1389484.0,13.65999984741211
2015-07-15,15.029999732971191,12.3100004196167,15.029999732971191,12.460000038146973,71353685.0,12.460000038146973
2015-07-16,13.390000343322754,11.350000381469727,11.619999885559082,13.0,41592364.0,13.0
2015-07-17,14.300000190734863,13.020000457763672,13.020000457763672,14.300000190734863,40103791.0,14.300000190734863
2015-07-20,15.729999542236328,14.609999656677246,14.710000038146973,15.729999542236328,62244896.0,15.729999542236328
2015-07-21,17.049999237060547,15.010000228881836,15.609999656677246,16.030000686645508,55578343.0,16.030000686645508
2015-07-22,16.31999969482422,15.100000381469727,15.970000267028809,15.970000267028809,40925947.0,15.970000267028809
2015-07-23,16.979999542236328,15.729999542236328,16.0,16.549999237060547,39886110.0,16.549999237060547
2015-07-24,17.700000762939453,16.350000381469727,16.5,16.8700008392334,47452991.0,16.8700008392334
2015-07-27,18.209999084472656,15.220000267028809,16.649999618530273,15.430000305175781,61332197.0,15.430000305175781
2015-07-28,16.0,13.869999885559082,14.279999732971191,15.180000305175781,45892438.0,15.180000305175781
2015-07-29,16.6200008392334,14.510000228881836,15.550000190734863,16.600000381469727,38513454.0,16.600000381469727
2015-07-30,16.950000762939453,15.5,16.25,15.75,40386079.0,15.75
2015-07-31,15.9399995803833,14.850000381469727,15.300000190734863,15.069999694824219,27644927.0,15.069999694824219
2015-08-03,15.84000015258789,13.729999542236328,15.199999809265137,14.369999885559082,37891918.0,14.369999885559082
2015-08-04,15.399999618530273,13.920000076293945,14.300000190734863,15.380000114440918,38957632.0,15.380000114440918
2015-08-05,15.649999618530273,14.600000381469727,14.960000038146973,14.739999771118164,30282978.0,14.739999771118164
2015-08-06,14.569999694824219,13.850000381469727,14.100000381469727,14.119999885559082,19575694.0,14.119999885559082
2015-08-07,14.9399995803833,14.199999809265137,14.359999656677246,14.899999618530273,23772704.0,14.899999618530273
2015-08-10,16.25,14.920000076293945,14.920000076293945,16.18000030517578,36791304.0,16.18000030517578
2015-08-11,16.8700008392334,15.640000343322754,16.149999618530273,16.360000610351562,40886654.0,16.360000610351562
2015-08-12,16.18000030517578,15.359999656677246,15.9399995803833,15.4399995803833,28692637.0,15.4399995803833
2015-08-13,15.829999923706055,14.899999618530273,15.300000190734863,15.760000228881836,26764531.0,15.760000228881836
2015-08-14,16.690000534057617,15.869999885559082,15.90999984741211,16.260000228881836,40583791.0,16.260000228881836
2015-08-17,17.280000686645508,15.800000190734863,16.0,17.190000534057617,46487600.0,17.190000534057617
2015-08-18,17.260000228881836,15.470000267028809,17.18000030517578,15.470000267028809,41259173.0,15.470000267028809
2015-08-19,15.699999809265137,13.920000076293945,14.149999618530273,15.479999542236328,37262678.0,15.479999542236328
2015-08-20,15.270000457763672,14.199999809265137,15.029999732971191,14.390000343322754,21217570.0,14.390000343322754
2015-08-21,15.069999694824219,13.600000381469727,14.0600004196167,14.4399995803833,28861365.0,14.4399995803833
2015-08-24,15.5,13.109999656677246,14.0,13.380000114440918,75102374.0,13.380000114440918
2015-08-25,14.279999732971191,12.039999961853027,12.039999961853027,12.760000228881836,64664174.0,12.760000228881836
2015-08-26,14.039999961853027,13.010000228881836,13.079999923706055,14.039999961853027,54774285.0,14.039999961853027
2015-08-27,15.4399995803833,14.300000190734863,14.800000190734863,15.4399995803833,93260141.0,15.4399995803833
2015-08-28,16.979999542236328,15.399999618530273,15.899999618530273,16.979999542236328,80624784.0,16.979999542236328
2015-08-31,18.670000076293945,16.149999618530273,17.149999618530273,16.329999923706055,107758036.0,16.329999923706055
2015-09-01,17.959999084472656,15.609999656677246,15.609999656677246,17.350000381469727,117702186.0,17.350000381469727
2015-09-02,18.299999237060547,15.619999885559082,15.619999885559082,15.619999885559082,103161547.0,15.619999885559082
2015-09-07,16.600000381469727,14.0600004196167,15.5,14.079999923706055,79032765.0,14.079999923706055
2015-09-08,14.789999961853027,12.670000076293945,13.510000228881836,14.229999542236328,61179357.0,14.229999542236328
2015-09-09,15.649999618530273,13.899999618530273,14.260000228881836,15.649999618530273,94099052.0,15.649999618530273
2015-09-10,16.25,15.069999694824219,15.5,15.34000015258789,83512333.0,15.34000015258789
2015-09-11,16.700000762939453,14.300000190734863,15.199999809265137,16.5,81515507.0,16.5
2015-09-14,17.68000030517578,15.199999809265137,16.459999084472656,15.399999618530273,98628605.0,15.399999618530273
2015-09-15,15.350000381469727,13.920000076293945,14.649999618530273,14.020000457763672,63971724.0,14.020000457763672
2015-09-16,15.420000076293945,13.699999809265137,14.300000190734863,15.420000076293945,64681769.0,15.420000076293945
2015-09-17,16.68000030517578,15.100000381469727,15.420000076293945,15.1899995803833,80449999.0,15.1899995803833
2015-09-18,15.989999771118164,15.199999809265137,15.399999618530273,15.920000076293945,54991289.0,15.920000076293945
2015-09-21,16.670000076293945,15.279999732971191,15.600000381469727,16.559999465942383,61285581.0,16.559999465942383
2015-09-22,18.219999313354492,16.06999969482422,16.690000534057617,18.219999313354492,86821601.0,18.219999313354492
2015-09-23,18.8799991607666,17.350000381469727,17.610000610351562,17.8700008392334,100039357.0,17.8700008392334
2015-09-24,18.600000381469727,17.43000030517578,17.65999984741211,18.229999542236328,72405914.0,18.229999542236328
2015-09-25,18.15999984741211,16.40999984741211,17.979999542236328,16.40999984741211,69495255.0,16.40999984741211
2015-09-28,17.34000015258789,16.399999618530273,16.399999618530273,17.020000457763672,43257462.0,17.020000457763672
2015-09-29,16.719999313354492,16.170000076293945,16.5,16.31999969482422,34492421.0,16.31999969482422
2015-09-30,16.68000030517578,16.0,16.469999313354492,16.030000686645508,25470200.0,16.030000686645508
2015-10-08,17.6299991607666,16.600000381469727,16.799999237060547,17.6299991607666,48851410.0,17.6299991607666
2015-10-09,18.09000015258789,17.25,17.5,17.579999923706055,46648767.0,17.579999923706055
2015-10-12,19.110000610351562,17.799999237060547,17.90999984741211,18.610000610351562,59029095.0,18.610000610351562
2015-10-13,19.950000762939453,18.100000381469727,18.149999618530273,19.219999313354492,61843094.0,19.219999313354492
2015-10-14,19.239999771118164,18.15999984741211,19.010000228881836,18.200000762939453,50287862.0,18.200000762939453
2015-10-15,19.260000228881836,17.809999465942383,18.010000228881836,19.209999084472656,53930408.0,19.209999084472656
2015-10-16,20.329999923706055,19.049999237060547,19.350000381469727,20.1299991607666,71014191.0,20.1299991607666
2015-10-19,19.989999771118164,19.25,19.8799991607666,19.510000228881836,51871474.0,19.510000228881836
2015-10-20,20.1200008392334,19.260000228881836,19.579999923706055,19.84000015258789,42868943.0,19.84000015258789
2015-10-21,19.889999389648438,17.860000610351562,19.889999389648438,17.860000610351562,65061190.0,17.860000610351562
2015-10-22,18.6200008392334,17.020000457763672,17.610000610351562,18.43000030517578,49020313.0,18.43000030517578
2015-10-23,18.829999923706055,17.940000534057617,18.399999618530273,18.520000457763672,44516976.0,18.520000457763672
2015-10-26,19.440000534057617,18.360000610351562,19.0,18.670000076293945,44336699.0,18.670000076293945
2015-10-27,18.59000015258789,17.3799991607666,18.360000610351562,18.260000228881836,33439874.0,18.260000228881836
2015-10-28,18.719999313354492,17.959999084472656,18.200000762939453,18.079999923706055,28591091.0,18.079999923706055
2015-10-29,18.489999771118164,17.6200008392334,18.1299991607666,18.1200008392334,30368551.0,18.1200008392334
2015-10-30,18.020000457763672,17.229999542236328,18.0,17.520000457763672,28732929.0,17.520000457763672
2015-11-02,17.200000762939453,16.200000762939453,17.0,16.270000457763672,31850903.0,16.270000457763672
2015-11-03,17.0,16.299999237060547,16.299999237060547,16.950000762939453,26727297.0,16.950000762939453
2015-11-04,17.799999237060547,17.010000228881836,17.170000076293945,17.690000534057617,29662021.0,17.690000534057617
2015-11-05,17.719999313354492,17.110000610351562,17.700000762939453,17.34000015258789,31307600.0,17.34000015258789
2015-11-06,17.600000381469727,17.280000686645508,17.280000686645508,17.450000762939453,26690740.0,17.450000762939453
2015-11-09,17.690000534057617,16.950000762939453,17.06999969482422,17.59000015258789,30092893.0,17.59000015258789
2015-11-10,18.059999465942383,17.399999618530273,17.600000381469727,17.639999389648438,30646786.0,17.639999389648438
2015-11-11,17.84000015258789,17.329999923706055,17.709999084472656,17.6299991607666,23522664.0,17.6299991607666
2015-11-12,17.799999237060547,16.959999084472656,17.649999618530273,17.209999084472656,27769252.0,17.209999084472656
2015-11-13,17.059999465942383,16.549999237060547,17.0,16.6299991607666,21007943.0,16.6299991607666
2015-11-16,17.75,16.200000762939453,16.299999237060547,17.729999542236328,30433334.0,17.729999542236328
2015-11-17,17.950000762939453,17.200000762939453,17.8799991607666,17.219999313354492,29720614.0,17.219999313354492
2015-11-18,17.799999237060547,17.020000457763672,17.149999618530273,17.170000076293945,23747521.0,17.170000076293945
2015-11-19,17.3799991607666,16.799999237060547,17.18000030517578,17.270000457763672,18126401.0,17.270000457763672
2015-11-20,17.389999389648438,17.030000686645508,17.200000762939453,17.229999542236328,19188180.0,17.229999542236328
2015-11-23,17.309999465942383,16.809999465942383,17.25,16.8700008392334,17938656.0,16.8700008392334
2015-11-24,17.309999465942383,16.68000030517578,16.8700008392334,17.260000228881836,17175448.0,17.260000228881836
2015-11-25,17.559999465942383,17.030000686645508,17.110000610351562,17.3799991607666,20386197.0,17.3799991607666
2015-11-26,17.719999313354492,17.0,17.610000610351562,17.110000610351562,19726848.0,17.110000610351562
2015-11-27,17.0,15.399999618530273,17.0,15.420000076293945,28506951.0,15.420000076293945
2015-11-30,15.630000114440918,14.09000015258789,15.300000190734863,14.9399995803833,20153822.0,14.9399995803833
2015-12-01,15.789999961853027,14.899999618530273,14.9399995803833,15.350000381469727,18906954.0,15.350000381469727
2015-12-02,15.579999923706055,14.90999984741211,15.319999694824219,15.170000076293945,12728436.0,15.170000076293945
2015-12-03,15.779999732971191,15.149999618530273,15.210000038146973,15.65999984741211,14132171.0,15.65999984741211
2015-12-04,15.59000015258789,15.100000381469727,15.430000305175781,15.25,12898753.0,15.25
2015-12-07,15.399999618530273,14.890000343322754,15.34000015258789,15.350000381469727,12343057.0,15.350000381469727
2015-12-08,15.289999961853027,14.649999618530273,15.289999961853027,14.729999542236328,12504335.0,14.729999542236328
2015-12-09,15.380000114440918,14.550000190734863,14.579999923706055,15.1899995803833,18249851.0,15.1899995803833
2015-12-10,15.180000305175781,14.6899995803833,15.050000190734863,14.819999694824219,11671356.0,14.819999694824219
2015-12-11,14.819999694824219,14.220000267028809,14.819999694824219,14.430000305175781,11497920.0,14.430000305175781
2015-12-14,14.789999961853027,14.199999809265137,14.300000190734863,14.720000267028809,10082396.0,14.720000267028809
2015-12-15,15.479999542236328,14.75,14.75,15.15999984741211,15426070.0,15.15999984741211
2015-12-16,15.270000457763672,14.899999618530273,15.119999885559082,14.9399995803833,9848381.0,14.9399995803833
2015-12-17,15.5,14.930000305175781,14.9399995803833,15.420000076293945,17030929.0,15.420000076293945
2015-12-18,15.479999542236328,15.109999656677246,15.40999984741211,15.239999771118164,13080827.0,15.239999771118164
2015-12-21,15.5,14.960000038146973,15.220000267028809,15.34000015258789,14030346.0,15.34000015258789
2015-12-22,16.200000762939453,15.34000015258789,15.399999618530273,15.84000015258789,20257470.0,15.84000015258789
2015-12-23,15.979999542236328,15.579999923706055,15.800000190734863,15.850000381469727,14544104.0,15.850000381469727
2015-12-24,15.850000381469727,15.1899995803833,15.720000267028809,15.479999542236328,11544044.0,15.479999542236328
2015-12-25,15.899999618530273,15.359999656677246,15.420000076293945,15.710000038146973,12253898.0,15.710000038146973
2015-12-28,15.869999885559082,15.0,15.600000381469727,15.100000381469727,13917176.0,15.100000381469727
2015-12-29,15.25,14.779999732971191,15.119999885559082,15.140000343322754,8500328.0,15.140000343322754
2015-12-30,15.300000190734863,15.029999732971191,15.140000343322754,15.15999984741211,6908731.0,15.15999984741211
2015-12-31,15.829999923706055,15.170000076293945,15.199999809265137,15.260000228881836,15346189.0,15.260000228881836
2016-01-04,15.300000190734863,13.729999542236328,15.300000190734863,13.729999542236328,11068962.0,13.729999542236328
2016-01-05,14.210000038146973,12.720000267028809,12.890000343322754,14.0,16736341.0,14.0
2016-01-06,14.220000267028809,13.789999961853027,14.0,14.149999618530273,9671860.0,14.149999618530273
2016-01-07,13.890000343322754,12.760000228881836,13.850000381469727,12.829999923706055,3589900.0,12.829999923706055
2016-01-08,13.630000114440918,11.8100004196167,13.329999923706055,13.579999923706055,14793938.0,13.579999923706055
2016-01-11,13.579999923706055,12.550000190734863,13.279999732971191,12.600000381469727,12067237.0,12.600000381469727
2016-01-12,13.100000381469727,12.300000190734863,12.8100004196167,12.710000038146973,8271562.0,12.710000038146973
2016-01-13,12.899999618530273,11.8100004196167,12.729999542236328,11.970000267028809,9341678.0,11.970000267028809
2016-01-14,12.229999542236328,11.420000076293945,11.420000076293945,12.140000343322754,9214657.0,12.140000343322754
2016-01-15,12.029999732971191,11.359999656677246,12.029999732971191,11.449999809265137,8463098.0,11.449999809265137
2016-01-18,11.949999809265137,11.020000457763672,11.289999961853027,11.5600004196167,7299321.0,11.5600004196167
2016-01-19,11.979999542236328,11.4399995803833,11.550000190734863,11.920000076293945,8816388.0,11.920000076293945
2016-01-20,12.079999923706055,11.600000381469727,11.930000305175781,11.710000038146973,7636600.0,11.710000038146973
2016-01-21,12.0,11.239999771118164,11.569999694824219,11.279999732971191,7744994.0,11.279999732971191
2016-01-22,11.680000305175781,11.069999694824219,11.619999885559082,11.40999984741211,5989059.0,11.40999984741211
2016-01-25,11.720000267028809,11.449999809265137,11.520000457763672,11.5600004196167,4813912.0,11.5600004196167
2016-01-26,11.479999542236328,10.399999618530273,11.460000038146973,10.399999618530273,9694196.0,10.399999618530273
2016-01-27,10.449999809265137,9.449999809265137,10.3100004196167,9.869999885559082,11638543.0,9.869999885559082
2016-01-28,10.819999694824219,9.619999885559082,9.800000190734863,10.0600004196167,12684290.0,10.0600004196167
2016-01-29,10.5,9.819999694824219,9.930000305175781,10.359999656677246,10024625.0,10.359999656677246
2016-02-01,10.239999771118164,9.770000457763672,10.199999809265137,9.899999618530273,8158814.0,9.899999618530273
2016-02-02,10.300000190734863,9.899999618530273,9.899999618530273,10.210000038146973,7019997.0,10.210000038146973
2016-02-03,11.229999542236328,10.149999618530273,10.270000457763672,11.229999542236328,26361262.0,11.229999542236328
2016-02-04,12.300000190734863,11.100000381469727,11.25,11.680000305175781,27846437.0,11.680000305175781
2016-02-05,11.65999984741211,11.09000015258789,11.65999984741211,11.119999885559082,14920461.0,11.119999885559082
2016-02-15,11.119999885559082,10.3100004196167,10.520000457763672,10.890000343322754,9316842.0,10.890000343322754
2016-02-16,11.380000114440918,10.899999618530273,10.899999618530273,11.300000190734863,11877020.0,11.300000190734863
2016-02-17,11.420000076293945,11.0600004196167,11.300000190734863,11.34000015258789,12338776.0,11.34000015258789
2016-02-18,11.5600004196167,11.140000343322754,11.399999618530273,11.289999961853027,11598195.0,11.289999961853027
2016-02-19,11.5,11.109999656677246,11.199999809265137,11.4399995803833,10031301.0,11.4399995803833
2016-02-22,12.579999923706055,11.579999923706055,11.680000305175781,12.579999923706055,29068942.0,12.579999923706055
2016-02-23,13.100000381469727,12.3100004196167,12.579999923706055,12.729999542236328,27858271.0,12.729999542236328
2016-02-24,12.550000190734863,12.079999923706055,12.479999542236328,12.420000076293945,16149848.0,12.420000076293945
2016-02-25,12.4399995803833,11.180000305175781,12.4399995803833,11.180000305175781,15002306.0,11.180000305175781
2016-02-26,11.390000343322754,10.800000190734863,11.25,11.15999984741211,8377181.0,11.15999984741211
2016-02-29,11.600000381469727,10.4399995803833,11.15999984741211,10.869999885559082,13441161.0,10.869999885559082
2016-03-01,11.960000038146973,11.010000228881836,11.5,11.960000038146973,25337330.0,11.960000038146973
2016-03-02,12.800000190734863,11.5600004196167,11.600000381469727,12.630000114440918,39911394.0,12.630000114440918
2016-03-03,12.960000038146973,12.149999618530273,12.4399995803833,12.199999809265137,28418748.0,12.199999809265137
2016-03-04,12.390000343322754,11.399999618530273,12.010000228881836,11.59000015258789,19926286.0,11.59000015258789
2016-03-07,12.050000190734863,11.619999885559082,11.619999885559082,11.920000076293945,12131213.0,11.920000076293945
2016-03-08,11.869999885559082,11.020000457763672,11.859999656677246,11.609999656677246,11726615.0,11.609999656677246
2016-03-09,11.5,11.079999923706055,11.300000190734863,11.180000305175781,7374097.0,11.180000305175781
2016-03-10,11.350000381469727,10.800000190734863,11.260000228881836,10.84000015258789,7935586.0,10.84000015258789
2016-03-11,10.979999542236328,10.600000381469727,10.779999732971191,10.779999732971191,5745550.0,10.779999732971191
2016-03-14,11.319999694824219,10.890000343322754,10.899999618530273,11.199999809265137,9194522.0,11.199999809265137
2016-03-15,11.279999732971191,10.970000267028809,11.199999809265137,11.010000228881836,5682935.0,11.010000228881836
2016-03-16,11.279999732971191,10.829999923706055,11.229999542236328,10.90999984741211,6484334.0,10.90999984741211
2016-03-17,11.25,10.880000114440918,10.90999984741211,11.1899995803833,8838775.0,11.1899995803833
2016-03-18,11.75,11.199999809265137,11.199999809265137,11.699999809265137,14756685.0,11.699999809265137
2016-03-21,12.050000190734863,11.609999656677246,11.90999984741211,12.020000457763672,15144534.0,12.020000457763672
2016-03-22,12.09000015258789,11.699999809265137,11.890000343322754,11.829999923706055,12511904.0,11.829999923706055
2016-03-23,12.34000015258789,11.710000038146973,11.789999961853027,12.3100004196167,16928892.0,12.3100004196167
2016-03-24,13.539999961853027,11.920000076293945,12.149999618530273,12.979999542236328,44865085.0,12.979999542236328
2016-03-25,12.869999885559082,12.300000190734863,12.760000228881836,12.729999542236328,24730895.0,12.729999542236328
2016-03-28,12.779999732971191,12.130000114440918,12.569999694824219,12.210000038146973,23433384.0,12.210000038146973
2016-03-29,12.59000015258789,11.880000114440918,12.149999618530273,12.1899995803833,18504653.0,12.1899995803833
2016-03-30,12.880000114440918,12.300000190734863,12.329999923706055,12.800000190734863,20010721.0,12.800000190734863
2016-03-31,12.869999885559082,12.5600004196167,12.800000190734863,12.710000038146973,16689432.0,12.710000038146973
2016-04-01,12.880000114440918,12.479999542236328,12.630000114440918,12.6899995803833,13592802.0,12.6899995803833
2016-04-05,13.789999961853027,12.699999809265137,12.710000038146973,13.579999923706055,23150689.0,13.579999923706055
2016-04-06,13.600000381469727,13.25,13.59000015258789,13.350000381469727,16447975.0,13.350000381469727
2016-04-07,14.199999809265137,13.369999885559082,13.520000457763672,14.020000457763672,20196055.0,14.020000457763672
2016-04-08,15.079999923706055,13.699999809265137,13.800000190734863,14.5600004196167,30816454.0,14.5600004196167
2016-04-11,15.880000114440918,14.600000381469727,14.600000381469727,15.130000114440918,26703853.0,15.130000114440918
2016-04-12,16.639999389648438,15.319999694824219,15.359999656677246,16.639999389648438,39494732.0,16.639999389648438
2016-04-13,16.639999389648438,16.639999389648438,16.639999389648438,16.639999389648438,0.0,16.639999389648438
2016-04-14,16.639999389648438,16.639999389648438,16.639999389648438,16.639999389648438,0.0,16.639999389648438
2016-04-15,16.639999389648438,16.639999389648438,16.639999389648438,16.639999389648438,0.0,16.639999389648438
2016-04-18,16.639999389648438,16.639999389648438,16.639999389648438,16.639999389648438,0.0,16.639999389648438
2016-04-19,16.639999389648438,16.639999389648438,16.639999389648438,16.639999389648438,0.0,16.639999389648438
2016-04-20,16.639999389648438,16.639999389648438,16.639999389648438,16.639999389648438,0.0,16.639999389648438
2016-04-21,16.639999389648438,16.639999389648438,16.639999389648438,16.639999389648438,0.0,16.639999389648438
2016-04-22,16.639999389648438,16.639999389648438,16.639999389648438,16.639999389648438,0.0,16.639999389648438
2016-04-25,16.639999389648438,16.639999389648438,16.639999389648438,16.639999389648438,0.0,16.639999389648438
2016-04-26,16.639999389648438,16.639999389648438,16.639999389648438,16.639999389648438,0.0,16.639999389648438
2016-04-27,16.639999389648438,16.639999389648438,16.639999389648438,16.639999389648438,0.0,16.639999389648438
2016-04-28,16.639999389648438,16.639999389648438,16.639999389648438,16.639999389648438,0.0,16.639999389648438
2016-04-29,16.639999389648438,16.639999389648438,16.639999389648438,16.639999389648438,0.0,16.639999389648438
2016-05-03,16.639999389648438,16.639999389648438,16.639999389648438,16.639999389648438,0.0,16.639999389648438
2016-05-04,16.639999389648438,16.639999389648438,16.639999389648438,16.639999389648438,0.0,16.639999389648438
2016-05-05,16.639999389648438,16.639999389648438,16.639999389648438,16.639999389648438,0.0,16.639999389648438
2016-05-06,16.639999389648438,16.639999389648438,16.639999389648438,16.639999389648438,0.0,16.639999389648438
2016-05-09,16.639999389648438,16.639999389648438,16.639999389648438,16.639999389648438,0.0,16.639999389648438
2016-05-10,16.639999389648438,16.639999389648438,16.639999389648438,16.639999389648438,0.0,16.639999389648438
2016-05-11,16.639999389648438,16.639999389648438,16.639999389648438,16.639999389648438,0.0,16.639999389648438
2016-05-12,16.639999389648438,16.639999389648438,16.639999389648438,16.639999389648438,0.0,16.639999389648438
2016-05-13,16.639999389648438,16.639999389648438,16.639999389648438,16.639999389648438,0.0,16.639999389648438
2016-05-16,16.639999389648438,16.639999389648438,16.639999389648438,16.639999389648438,0.0,16.639999389648438
2016-05-17,16.639999389648438,16.639999389648438,16.639999389648438,16.639999389648438,0.0,16.639999389648438
2016-05-18,16.639999389648438,16.639999389648438,16.639999389648438,16.639999389648438,0.0,16.639999389648438
2016-05-19,16.639999389648438,16.639999389648438,16.639999389648438,16.639999389648438,0.0,16.639999389648438
2016-05-20,16.639999389648438,16.639999389648438,16.639999389648438,16.639999389648438,0.0,16.639999389648438
2016-05-23,16.639999389648438,16.639999389648438,16.639999389648438,16.639999389648438,0.0,16.639999389648438
2016-05-24,16.639999389648438,16.639999389648438,16.639999389648438,16.639999389648438,0.0,16.639999389648438
2016-05-25,16.639999389648438,16.639999389648438,16.639999389648438,16.639999389648438,0.0,16.639999389648438
2016-05-26,16.639999389648438,16.639999389648438,16.639999389648438,16.639999389648438,0.0,16.639999389648438
2016-05-27,16.639999389648438,16.639999389648438,16.639999389648438,16.639999389648438,0.0,16.639999389648438
2016-05-30,16.639999389648438,16.639999389648438,16.639999389648438,16.639999389648438,0.0,16.639999389648438
2016-05-31,16.639999389648438,16.639999389648438,16.639999389648438,16.639999389648438,0.0,16.639999389648438
2016-06-01,16.639999389648438,16.639999389648438,16.639999389648438,16.639999389648438,0.0,16.639999389648438
2016-06-02,16.639999389648438,16.639999389648438,16.639999389648438,16.639999389648438,0.0,16.639999389648438
2016-06-03,16.639999389648438,16.639999389648438,16.639999389648438,16.639999389648438,0.0,16.639999389648438
2016-06-06,16.639999389648438,16.639999389648438,16.639999389648438,16.639999389648438,0.0,16.639999389648438
2016-06-07,16.639999389648438,16.639999389648438,16.639999389648438,16.639999389648438,0.0,16.639999389648438
2016-06-08,16.639999389648438,16.639999389648438,16.639999389648438,16.639999389648438,0.0,16.639999389648438
2016-06-13,16.639999389648438,16.639999389648438,16.639999389648438,16.639999389648438,0.0,16.639999389648438
2016-06-14,16.639999389648438,16.639999389648438,16.639999389648438,16.639999389648438,0.0,16.639999389648438
2016-06-15,16.639999389648438,16.639999389648438,16.639999389648438,16.639999389648438,0.0,16.639999389648438
2016-06-16,16.639999389648438,16.639999389648438,16.639999389648438,16.639999389648438,0.0,16.639999389648438
2016-06-17,16.639999389648438,16.639999389648438,16.639999389648438,16.639999389648438,0.0,16.639999389648438
2016-06-20,16.639999389648438,16.639999389648438,16.639999389648438,16.639999389648438,0.0,16.639999389648438
2016-06-21,16.639999389648438,16.639999389648438,16.639999389648438,16.639999389648438,0.0,16.639999389648438
2016-06-22,16.639999389648438,16.639999389648438,16.639999389648438,16.639999389648438,0.0,16.639999389648438
2016-06-23,16.639999389648438,16.639999389648438,16.639999389648438,16.639999389648438,0.0,16.639999389648438
2016-06-24,16.639999389648438,16.639999389648438,16.639999389648438,16.639999389648438,0.0,16.639999389648438
2016-06-27,16.639999389648438,16.639999389648438,16.639999389648438,16.639999389648438,0.0,16.639999389648438
2016-06-28,16.639999389648438,16.639999389648438,16.639999389648438,16.639999389648438,0.0,16.639999389648438
2016-06-29,16.639999389648438,16.639999389648438,16.639999389648438,16.639999389648438,0.0,16.639999389648438
2016-06-30,16.639999389648438,16.639999389648438,16.639999389648438,16.639999389648438,0.0,16.639999389648438
2016-07-01,16.639999389648438,16.639999389648438,16.639999389648438,16.639999389648438,0.0,16.639999389648438
2016-07-04,16.639999389648438,16.639999389648438,16.639999389648438,16.639999389648438,0.0,16.639999389648438
2016-07-05,16.639999389648438,16.639999389648438,16.639999389648438,16.639999389648438,0.0,16.639999389648438
2016-07-06,16.639999389648438,16.639999389648438,16.639999389648438,16.639999389648438,0.0,16.639999389648438
2016-07-07,16.639999389648438,16.639999389648438,16.639999389648438,16.639999389648438,0.0,16.639999389648438
2016-07-08,16.639999389648438,16.639999389648438,16.639999389648438,16.639999389648438,0.0,16.639999389648438
2016-07-11,16.639999389648438,16.639999389648438,16.639999389648438,16.639999389648438,0.0,16.639999389648438
2016-07-12,16.639999389648438,16.639999389648438,16.639999389648438,16.639999389648438,0.0,16.639999389648438
2016-07-13,16.639999389648438,16.639999389648438,16.639999389648438,16.639999389648438,0.0,16.639999389648438
2016-07-14,16.639999389648438,16.639999389648438,16.639999389648438,16.639999389648438,0.0,16.639999389648438
2016-07-15,16.639999389648438,16.639999389648438,16.639999389648438,16.639999389648438,0.0,16.639999389648438
2016-07-18,16.639999389648438,16.639999389648438,16.639999389648438,16.639999389648438,0.0,16.639999389648438
2016-07-19,16.639999389648438,16.639999389648438,16.639999389648438,16.639999389648438,0.0,16.639999389648438
2016-07-20,16.639999389648438,16.639999389648438,16.639999389648438,16.639999389648438,0.0,16.639999389648438
2016-07-21,14.979999542236328,14.979999542236328,14.979999542236328,14.979999542236328,2377000.0,14.979999542236328
2016-07-22,16.190000534057617,13.729999542236328,14.300000190734863,13.960000038146973,60957858.0,13.960000038146973
2016-07-25,13.84000015258789,13.239999771118164,13.680000305175781,13.460000038146973,35010687.0,13.460000038146973
2016-07-26,13.579999923706055,13.369999885559082,13.399999618530273,13.510000228881836,17637165.0,13.510000228881836
2016-07-27,14.279999732971191,13.449999809265137,13.539999961853027,13.970000267028809,44647481.0,13.970000267028809
2016-07-28,14.15999984741211,13.449999809265137,13.600000381469727,13.770000457763672,21126950.0,13.770000457763672
2016-07-29,15.09000015258789,13.699999809265137,13.800000190734863,14.6899995803833,39625399.0,14.6899995803833
2016-08-01,16.15999984741211,15.100000381469727,15.199999809265137,16.15999984741211,50558817.0,16.15999984741211
2016-08-02,17.780000686645508,15.699999809265137,15.880000114440918,17.780000686645508,61557081.0,17.780000686645508
2016-08-03,19.559999465942383,18.06999969482422,18.079999923706055,19.559999465942383,62071250.0,19.559999465942383
2016-08-04,21.520000457763672,19.809999465942383,20.149999618530273,20.540000915527344,89802088.0,20.540000915527344
2016-08-05,21.600000381469727,20.1299991607666,20.989999771118164,20.799999237060547,74155272.0,20.799999237060547
2016-08-08,22.8799991607666,21.760000228881836,21.899999618530273,22.8799991607666,38854312.0,22.8799991607666
2016-08-09,25.170000076293945,23.219999313354492,24.3799991607666,24.459999084472656,81362738.0,24.459999084472656
2016-08-10,24.459999084472656,24.459999084472656,24.459999084472656,24.459999084472656,0.0,24.459999084472656
2016-08-11,24.459999084472656,24.459999084472656,24.459999084472656,24.459999084472656,0.0,24.459999084472656
2016-08-12,26.90999984741211,24.600000381469727,24.899999618530273,26.90999984741211,57255489.0,26.90999984741211
2016-08-15,29.600000381469727,28.719999313354492,29.0,29.600000381469727,47218131.0,29.600000381469727
2016-08-16,32.560001373291016,30.899999618530273,31.079999923706055,32.560001373291016,36897026.0,32.560001373291016
2016-08-17,35.81999969482422,31.90999984741211,33.7400016784668,34.119998931884766,123225140.0,34.119998931884766
2016-08-18,36.58000183105469,32.150001525878906,33.06999969482422,33.790000915527344,107870654.0,33.790000915527344
2016-08-19,33.36000061035156,31.100000381469727,32.79999923706055,31.350000381469727,88602946.0,31.350000381469727
2016-08-22,32.77000045776367,31.020000457763672,31.020000457763672,31.40999984741211,81212206.0,31.40999984741211
2016-08-23,34.119998931884766,30.299999237060547,31.0,32.810001373291016,111257983.0,32.810001373291016
2016-08-24,32.58000183105469,30.860000610351562,32.119998931884766,32.22999954223633,84337216.0,32.22999954223633
2016-08-25,32.9900016784668,30.0,31.799999237060547,30.90999984741211,73311616.0,30.90999984741211
2016-08-26,31.200000762939453,29.610000610351562,30.950000762939453,29.780000686645508,62087988.0,29.780000686645508
2016-08-29,30.65999984741211,29.389999389648438,30.010000228881836,30.1299991607666,50529582.0,30.1299991607666
2016-08-30,30.729999542236328,29.510000228881836,30.0,29.700000762939453,51973863.0,29.700000762939453
2016-08-31,32.66999816894531,29.40999984741211,29.68000030517578,32.66999816894531,140452492.0,32.66999816894531
2016-09-01,31.579999923706055,29.399999618530273,31.299999237060547,29.43000030517578,110039007.0,29.43000030517578
2016-09-02,30.290000915527344,28.309999465942383,28.920000076293945,28.84000015258789,63369822.0,28.84000015258789
2016-09-05,29.149999618530273,28.350000381469727,28.709999084472656,28.899999618530273,41009426.0,28.899999618530273
2016-09-06,28.979999542236328,27.829999923706055,28.610000610351562,28.329999923706055,46247683.0,28.329999923706055
2016-09-07,28.440000534057617,27.729999542236328,28.31999969482422,27.8799991607666,34672802.0,27.8799991607666
2016-09-08,28.5,27.729999542236328,27.8799991607666,27.950000762939453,41615643.0,27.950000762939453
2016-09-09,28.219999313354492,27.43000030517578,27.979999542236328,27.790000915527344,34143199.0,27.790000915527344
2016-09-12,28.239999771118164,27.100000381469727,27.170000076293945,27.5,40823977.0,27.5
2016-09-13,27.739999771118164,26.65999984741211,27.5,27.0,38240667.0,27.0
2016-09-14,27.110000610351562,25.780000686645508,26.8799991607666,25.889999389648438,35803676.0,25.889999389648438
2016-09-19,26.200000762939453,25.81999969482422,26.010000228881836,26.149999618530273,26688343.0,26.149999618530273
2016-09-20,27.399999618530273,25.850000381469727,26.100000381469727,26.8700008392334,53714109.0,26.8700008392334
2016-09-21,27.18000030517578,26.40999984741211,26.5,26.829999923706055,33866675.0,26.829999923706055
2016-09-22,29.3799991607666,26.850000381469727,27.059999465942383,28.040000915527344,89028591.0,28.040000915527344
2016-09-23,27.450000762939453,25.799999237060547,27.329999923706055,26.030000686645508,60526445.0,26.030000686645508
2016-09-26,25.770000457763672,24.43000030517578,25.729999542236328,24.520000457763672,44823290.0,24.520000457763672
2016-09-27,25.079999923706055,24.43000030517578,24.579999923706055,24.729999542236328,30206793.0,24.729999542236328
2016-09-28,25.280000686645508,24.25,24.549999237060547,24.799999237060547,30595376.0,24.799999237060547
2016-09-29,24.93000030517578,24.299999237060547,24.549999237060547,24.360000610351562,25764938.0,24.360000610351562
2016-09-30,25.18000030517578,24.079999923706055,24.200000762939453,24.690000534057617,32521974.0,24.690000534057617
2016-10-10,25.360000610351562,23.43000030517578,23.93000030517578,25.139999389648438,47656093.0,25.139999389648438
2016-10-11,25.579999923706055,24.670000076293945,24.770000457763672,25.190000534057617,42581084.0,25.190000534057617
2016-10-12,26.3700008392334,24.8799991607666,24.8799991607666,25.479999542236328,50138243.0,25.479999542236328
2016-10-13,25.780000686645508,25.020000457763672,25.309999465942383,25.549999237060547,34405798.0,25.549999237060547
2016-10-14,27.25,25.25,25.549999237060547,26.399999618530273,67657387.0,26.399999618530273
2016-10-17,26.3700008392334,25.5,26.100000381469727,25.549999237060547,42301570.0,25.549999237060547
2016-10-18,26.399999618530273,24.700000762939453,25.260000228881836,26.3700008392334,48261083.0,26.3700008392334
2016-10-19,28.469999313354492,26.450000762939453,26.479999542236328,26.920000076293945,72088908.0,26.920000076293945
2016-10-20,29.610000610351562,26.399999618530273,26.579999923706055,29.610000610351562,110521116.0,29.610000610351562
2016-10-21,30.34000015258789,28.360000610351562,29.790000915527344,29.3799991607666,102402285.0,29.3799991607666
2016-10-24,29.350000381469727,28.190000534057617,28.809999465942383,28.950000762939453,55841721.0,28.950000762939453
2016-10-25,29.780000686645508,27.8799991607666,29.0,28.110000610351562,59642806.0,28.110000610351562
2016-10-26,29.959999084472656,27.520000457763672,28.290000915527344,29.68000030517578,85779261.0,29.68000030517578
2016-10-27,29.0,27.889999389648438,28.989999771118164,28.1299991607666,56522464.0,28.1299991607666
2016-10-28,30.940000534057617,27.110000610351562,27.799999237060547,29.18000030517578,111204192.0,29.18000030517578
2016-10-31,29.18000030517578,29.18000030517578,29.18000030517578,29.18000030517578,0.0,29.18000030517578
2016-11-01,32.099998474121094,32.099998474121094,32.099998474121094,32.099998474121094,6652498.0,32.099998474121094
2016-11-02,35.310001373291016,35.310001373291016,35.310001373291016,35.310001373291016,4665923.0,35.310001373291016
2016-11-03,38.84000015258789,37.20000076293945,37.880001068115234,38.84000015258789,88113743.0,38.84000015258789
2016-11-04,38.84000015258789,38.84000015258789,38.84000015258789,38.84000015258789,0.0,38.84000015258789
2016-11-07,38.84000015258789,34.959999084472656,38.84000015258789,35.189998626708984,95822250.0,35.189998626708984
2016-11-08,35.099998474121094,33.33000183105469,33.70000076293945,33.939998626708984,77738890.0,33.939998626708984
2016-11-09,34.9900016784668,33.45000076293945,34.279998779296875,33.970001220703125,77811629.0,33.970001220703125
2016-11-10,34.560001373291016,33.0099983215332,33.58000183105469,33.66999816894531,58164152.0,33.66999816894531
2016-11-11,33.290000915527344,31.989999771118164,33.13999938964844,32.13999938964844,61261989.0,32.13999938964844
2016-11-14,33.279998779296875,31.600000381469727,32.15999984741211,32.40999984741211,43675313.0,32.40999984741211
2016-11-15,33.279998779296875,31.8799991607666,32.29999923706055,32.52000045776367,49199646.0,32.52000045776367
2016-11-16,32.29999923706055,31.510000228881836,32.060001373291016,31.940000534057617,33840557.0,31.940000534057617
2016-11-17,33.060001373291016,31.649999618530273,32.099998474121094,32.31999969482422,38729034.0,32.31999969482422
2016-11-18,32.849998474121094,31.530000686645508,32.47999954223633,31.68000030517578,31519717.0,31.68000030517578
2016-11-21,31.3799991607666,30.299999237060547,31.0,30.579999923706055,35064456.0,30.579999923706055
2016-11-22,31.329999923706055,30.309999465942383,30.309999465942383,30.950000762939453,25631590.0,30.950000762939453
2016-11-23,31.200000762939453,30.510000228881836,30.950000762939453,30.6200008392334,23081569.0,30.6200008392334
2016-11-24,30.850000381469727,29.610000610351562,30.549999237060547,29.760000228881836,23243670.0,29.760000228881836
2016-11-25,30.229999542236328,29.440000534057617,29.520000457763672,30.010000228881836,20704283.0,30.010000228881836
2016-11-28,30.700000762939453,29.850000381469727,29.860000610351562,30.030000686645508,21530330.0,30.030000686645508
2016-11-29,30.25,28.8799991607666,30.0,29.1200008392334,21973335.0,29.1200008392334
2016-11-30,29.68000030517578,28.579999923706055,29.3700008392334,28.709999084472656,22562231.0,28.709999084472656
2016-12-01,28.670000076293945,27.899999618530273,28.520000457763672,28.31999969482422,22546785.0,28.31999969482422
2016-12-02,28.639999389648438,27.510000228881836,28.270000457763672,27.6200008392334,19352060.0,27.6200008392334
2016-12-05,26.75,25.3700008392334,26.520000457763672,25.610000610351562,31711741.0,25.610000610351562
2016-12-06,26.420000076293945,25.610000610351562,25.700000762939453,26.1200008392334,20778947.0,26.1200008392334
2016-12-07,27.649999618530273,25.709999084472656,26.139999389648438,27.309999465942383,43173895.0,27.309999465942383
2016-12-08,27.1299991607666,26.40999984741211,27.0,26.81999969482422,23552150.0,26.81999969482422
2016-12-09,27.43000030517578,26.610000610351562,26.770000457763672,26.8799991607666,19815859.0,26.8799991607666
2016-12-12,26.610000610351562,25.829999923706055,26.299999237060547,26.360000610351562,22808100.0,26.360000610351562
2016-12-13,27.899999618530273,25.700000762939453,26.200000762939453,27.170000076293945,38918800.0,27.170000076293945
2016-12-14,27.25,25.8799991607666,26.520000457763672,26.030000686645508,28121386.0,26.030000686645508
2016-12-15,27.299999237060547,26.260000228881836,26.700000762939453,26.93000030517578,33659454.0,26.93000030517578
2016-12-16,28.299999237060547,26.399999618530273,26.559999465942383,28.110000610351562,42658379.0,28.110000610351562
2016-12-19,27.959999084472656,27.1200008392334,27.709999084472656,27.450000762939453,25645219.0,27.450000762939453
2016-12-20,27.3700008392334,26.049999237060547,27.260000228881836,26.549999237060547,24016935.0,26.549999237060547
2016-12-21,26.860000610351562,26.139999389648438,26.479999542236328,26.68000030517578,17022436.0,26.68000030517578
2016-12-22,26.59000015258789,25.899999618530273,26.5,26.049999237060547,17980974.0,26.049999237060547
2016-12-23,26.1299991607666,23.65999984741211,26.100000381469727,23.780000686645508,29684590.0,23.780000686645508
2016-12-26,23.68000030517578,22.81999969482422,23.399999618530273,23.520000457763672,17271071.0,23.520000457763672
2016-12-27,24.290000915527344,23.399999618530273,23.450000762939453,23.950000762939453,22034814.0,23.950000762939453
2016-12-28,23.950000762939453,23.149999618530273,23.75,23.260000228881836,14539205.0,23.260000228881836
2016-12-29,23.969999313354492,23.280000686645508,23.3799991607666,23.780000686645508,14849462.0,23.780000686645508
2016-12-30,24.25,23.200000762939453,23.670000076293945,23.420000076293945,16923175.0,23.420000076293945
2017-01-03,24.020000457763672,23.200000762939453,23.270000457763672,23.8799991607666,16158421.0,23.8799991607666
2017-01-04,23.979999542236328,23.5,23.739999771118164,23.979999542236328,17357196.0,23.979999542236328
2017-01-05,26.280000686645508,24.34000015258789,24.399999618530273,24.760000228881836,36942005.0,24.760000228881836
2017-01-06,24.540000915527344,23.399999618530273,24.389999389648438,23.68000030517578,21282132.0,23.68000030517578
2017-01-09,23.6299991607666,23.209999084472656,23.610000610351562,23.450000762939453,10208123.0,23.450000762939453
2017-01-10,23.670000076293945,23.31999969482422,23.3700008392334,23.469999313354492,7642906.0,23.469999313354492
2017-01-11,23.450000762939453,22.469999313354492,23.31999969482422,22.520000457763672,14938358.0,22.520000457763672
2017-01-12,24.450000762939453,22.200000762939453,22.440000534057617,23.690000534057617,24337372.0,23.690000534057617
2017-01-13,23.989999771118164,22.700000762939453,23.479999542236328,22.780000686645508,15906552.0,22.780000686645508
2017-01-16,22.350000381469727,20.5,22.34000015258789,20.920000076293945,19338940.0,20.920000076293945
2017-01-17,21.09000015258789,19.809999465942383,20.6200008392334,20.889999389648438,11357820.0,20.889999389648438
2017-01-18,21.290000915527344,20.610000610351562,20.81999969482422,20.93000030517578,8841741.0,20.93000030517578
2017-01-19,21.31999969482422,20.610000610351562,21.0,20.690000534057617,8313689.0,20.690000534057617
2017-01-20,21.899999618530273,20.309999465942383,20.739999771118164,21.079999923706055,12459309.0,21.079999923706055
2017-01-23,21.600000381469727,20.309999465942383,20.600000381469727,21.190000534057617,16139175.0,21.190000534057617
2017-01-24,21.1200008392334,20.639999389648438,21.0,20.719999313354492,9081638.0,20.719999313354492
2017-01-25,20.979999542236328,20.399999618530273,20.700000762939453,20.65999984741211,6520417.0,20.65999984741211
2017-01-26,20.81999969482422,20.5,20.700000762939453,20.530000686645508,5255702.0,20.530000686645508
2017-02-03,20.8799991607666,20.399999618530273,20.690000534057617,20.75,4862766.0,20.75
2017-02-06,21.139999389648438,20.579999923706055,20.760000228881836,21.059999465942383,9280523.0,21.059999465942383
2017-02-07,22.229999542236328,21.100000381469727,21.100000381469727,21.790000915527344,25179026.0,21.790000915527344
2017-02-08,21.700000762939453,21.309999465942383,21.56999969482422,21.639999389648438,12127618.0,21.639999389648438
2017-02-09,22.1299991607666,21.420000076293945,21.59000015258789,21.690000534057617,11410011.0,21.690000534057617
2017-02-10,21.850000381469727,21.149999618530273,21.530000686645508,21.299999237060547,11100300.0,21.299999237060547
2017-02-13,21.3799991607666,20.700000762939453,21.100000381469727,21.299999237060547,12618635.0,21.299999237060547
2017-02-14,23.43000030517578,21.010000228881836,21.15999984741211,23.43000030517578,49188925.0,23.43000030517578
2017-02-15,23.780000686645508,22.75,23.670000076293945,23.020000457763672,37977897.0,23.020000457763672
2017-02-16,23.34000015258789,22.790000915527344,23.049999237060547,23.170000076293945,21296644.0,23.170000076293945
2017-02-17,23.3799991607666,22.40999984741211,23.18000030517578,22.75,20100893.0,22.75
2017-02-20,23.170000076293945,22.469999313354492,22.850000381469727,22.920000076293945,15537684.0,22.920000076293945
2017-02-21,23.299999237060547,22.84000015258789,22.989999771118164,23.0,16813911.0,23.0
2017-02-22,23.31999969482422,22.600000381469727,23.100000381469727,23.209999084472656,22456074.0,23.209999084472656
2017-02-23,23.5,22.809999465942383,23.31999969482422,23.040000915527344,16922809.0,23.040000915527344
2017-02-24,22.920000076293945,22.399999618530273,22.860000610351562,22.709999084472656,15032927.0,22.709999084472656
2017-02-27,22.200000762939453,20.799999237060547,22.200000762939453,21.100000381469727,26807912.0,21.100000381469727
2017-02-28,22.100000381469727,20.899999618530273,21.0,21.639999389648438,22068981.0,21.639999389648438
2017-03-01,21.860000610351562,21.25,21.5,21.65999984741211,14467974.0,21.65999984741211
2017-03-02,21.520000457763672,20.899999618530273,21.329999923706055,21.049999237060547,17267502.0,21.049999237060547
2017-03-03,21.0,20.6299991607666,20.950000762939453,20.829999923706055,9716841.0,20.829999923706055
2017-03-06,21.09000015258789,20.65999984741211,20.729999542236328,20.850000381469727,8898467.0,20.850000381469727
2017-03-07,21.280000686645508,20.829999923706055,20.899999618530273,21.139999389648438,11544527.0,21.139999389648438
2017-03-08,21.399999618530273,21.059999465942383,21.399999618530273,21.219999313354492,9205402.0,21.219999313354492
2017-03-09,21.290000915527344,20.709999084472656,21.270000457763672,20.770000457763672,9135022.0,20.770000457763672
2017-03-10,21.09000015258789,20.649999618530273,20.700000762939453,20.8700008392334,7213875.0,20.8700008392334
2017-03-13,21.18000030517578,20.40999984741211,20.719999313354492,21.0,9908149.0,21.0
2017-03-14,22.219999313354492,20.809999465942383,21.079999923706055,21.440000534057617,26995740.0,21.440000534057617
2017-03-15,21.170000076293945,20.81999969482422,21.049999237060547,20.950000762939453,12805670.0,20.950000762939453
2017-03-16,21.18000030517578,20.850000381469727,20.959999084472656,20.979999542236328,9143885.0,20.979999542236328
2017-03-17,21.239999771118164,20.899999618530273,21.049999237060547,20.93000030517578,9260068.0,20.93000030517578
2017-03-20,20.829999923706055,20.34000015258789,20.700000762939453,20.479999542236328,12308334.0,20.479999542236328
2017-03-21,20.469999313354492,20.010000228881836,20.469999313354492,20.229999542236328,10539774.0,20.229999542236328
2017-03-22,20.200000762939453,19.200000762939453,20.200000762939453,19.760000228881836,14704680.0,19.760000228881836
2017-03-23,20.190000534057617,19.549999237060547,19.700000762939453,19.850000381469727,11974183.0,19.850000381469727
2017-03-24,19.799999237060547,19.420000076293945,19.799999237060547,19.469999313354492,10907956.0,19.469999313354492
2017-03-27,19.5,18.600000381469727,19.479999542236328,18.8700008392334,15639337.0,18.8700008392334
2017-03-28,18.959999084472656,18.34000015258789,18.729999542236328,18.780000686645508,10259753.0,18.780000686645508
2017-03-29,18.8799991607666,18.0,18.809999465942383,18.030000686645508,13926341.0,18.030000686645508
2017-03-30,17.850000381469727,16.290000915527344,17.850000381469727,16.420000076293945,27183972.0,16.420000076293945
2017-03-31,16.799999237060547,16.290000915527344,16.399999618530273,16.56999969482422,12578803.0,16.56999969482422
2017-04-05,18.229999542236328,18.229999542236328,18.229999542236328,18.229999542236328,2861801.0,18.229999542236328
2017-04-06,20.049999237060547,20.049999237060547,20.049999237060547,20.049999237060547,2201389.0,20.049999237060547
2017-04-07,22.059999465942383,21.65999984741211,22.059999465942383,22.059999465942383,64803909.0,22.059999465942383
2017-04-10,24.270000457763672,21.600000381469727,22.030000686645508,24.270000457763672,89065035.0,24.270000457763672
2017-04-11,26.700000762939453,26.0,26.049999237060547,26.700000762939453,21810472.0,26.700000762939453
2017-04-12,29.280000686645508,25.100000381469727,28.5,26.469999313354492,127074386.0,26.469999313354492
2017-04-13,27.5,24.459999084472656,24.459999084472656,26.360000610351562,76276436.0,26.360000610351562
2017-04-14,26.75,24.770000457763672,26.1299991607666,25.459999084472656,54429680.0,25.459999084472656
2017-04-17,24.850000381469727,22.90999984741211,24.299999237060547,22.90999984741211,41365197.0,22.90999984741211
2017-04-18,24.270000457763672,21.799999237060547,22.530000686645508,22.989999771118164,39679040.0,22.989999771118164
2017-04-19,23.450000762939453,22.010000228881836,22.5,22.90999984741211,32546664.0,22.90999984741211
2017-04-20,23.0,20.6200008392334,22.719999313354492,20.770000457763672,42331113.0,20.770000457763672
2017-04-21,20.8700008392334,19.149999618530273,20.579999923706055,19.360000610351562,36838177.0,19.360000610351562
2017-04-24,19.219999313354492,17.709999084472656,18.979999542236328,17.799999237060547,36096876.0,17.799999237060547
2017-04-25,19.579999923706055,17.81999969482422,17.90999984741211,19.579999923706055,57928733.0,19.579999923706055
2017-04-26,20.989999771118164,18.0,18.5,20.479999542236328,76019187.0,20.479999542236328
2017-04-27,20.479999542236328,20.479999542236328,20.479999542236328,20.479999542236328,0.0,20.479999542236328
2017-04-28,19.459999084472656,19.459999084472656,19.459999084472656,19.459999084472656,318500.0,19.459999084472656
2017-05-02,18.489999771118164,18.489999771118164,18.489999771118164,18.489999771118164,1447400.0,18.489999771118164
2017-05-03,18.8799991607666,17.56999969482422,18.0,17.56999969482422,52290033.0,17.56999969482422
2017-05-04,17.549999237060547,16.690000534057617,16.700000762939453,16.690000534057617,57986345.0,16.690000534057617
2017-05-05,16.93000030517578,15.859999656677246,16.899999618530273,15.859999656677246,41001528.0,15.859999656677246
2017-05-08,15.6899995803833,15.069999694824219,15.600000381469727,15.069999694824219,17321706.0,15.069999694824219
2017-05-09,14.550000190734863,14.319999694824219,14.4399995803833,14.319999694824219,28554813.0,14.319999694824219
2017-05-10,14.479999542236328,13.640000343322754,14.239999771118164,13.729999542236328,28418134.0,13.729999542236328
2017-05-11,13.5600004196167,13.039999961853027,13.520000457763672,13.100000381469727,31547147.0,13.100000381469727
2017-05-12,13.65999984741211,12.460000038146973,13.0,13.40999984741211,37086271.0,13.40999984741211
2017-05-15,13.739999771118164,13.020000457763672,13.100000381469727,13.149999618530273,25736900.0,13.149999618530273
2017-05-16,13.8100004196167,12.859999656677246,13.0,13.8100004196167,26804568.0,13.8100004196167
2017-05-17,14.5,14.029999732971191,14.100000381469727,14.5,14592705.0,14.5
2017-05-18,15.100000381469727,14.0600004196167,14.5,14.300000190734863,42983527.0,14.300000190734863
2017-05-19,14.289999961853027,13.8100004196167,14.069999694824219,13.960000038146973,18803389.0,13.960000038146973
2017-05-22,13.819999694824219,13.260000228881836,13.819999694824219,13.260000228881836,14231270.0,13.260000228881836
2017-05-23,12.859999656677246,12.600000381469727,12.600000381469727,12.600000381469727,17897192.0,12.600000381469727
2017-05-24,12.380000114440918,11.970000267028809,12.100000381469727,11.989999771118164,23266462.0,11.989999771118164
2017-05-25,12.59000015258789,12.1899995803833,12.199999809265137,12.59000015258789,8638938.0,12.59000015258789
2017-05-26,13.220000267028809,13.220000267028809,13.220000267028809,13.220000267028809,2171904.0,13.220000267028809
2017-05-31,13.880000114440918,12.710000038146973,13.880000114440918,12.8100004196167,27023615.0,12.8100004196167
2017-06-01,13.449999809265137,12.40999984741211,12.5,12.9399995803833,30301501.0,12.9399995803833
2017-06-02,13.319999694824219,12.289999961853027,12.5,13.180000305175781,18734623.0,13.180000305175781
2017-06-05,13.449999809265137,13.0600004196167,13.279999732971191,13.239999771118164,14013913.0,13.239999771118164
2017-06-06,13.479999542236328,12.90999984741211,13.130000114440918,13.0600004196167,13384230.0,13.0600004196167
2017-06-07,13.710000038146973,13.029999732971191,13.050000190734863,13.710000038146973,22758544.0,13.710000038146973
2017-06-08,13.890000343322754,13.5,13.779999732971191,13.649999618530273,18774631.0,13.649999618530273
2017-06-09,13.65999984741211,13.140000343322754,13.59000015258789,13.390000343322754,16438910.0,13.390000343322754
2017-06-12,13.390000343322754,12.720000267028809,13.390000343322754,12.770000457763672,18829702.0,12.770000457763672
2017-06-13,13.050000190734863,12.520000457763672,12.569999694824219,12.899999618530273,11011155.0,12.899999618530273
2017-06-14,12.880000114440918,12.5600004196167,12.770000457763672,12.640000343322754,10455103.0,12.640000343322754
2017-06-15,12.920000076293945,12.59000015258789,12.59000015258789,12.800000190734863,10587552.0,12.800000190734863
2017-06-16,13.100000381469727,12.75,12.819999694824219,12.829999923706055,9570834.0,12.829999923706055
2017-06-19,12.880000114440918,12.600000381469727,12.800000190734863,12.75,8133835.0,12.75
2017-06-20,12.960000038146973,12.75,12.75,12.8100004196167,8326076.0,12.8100004196167
2017-06-21,12.9399995803833,12.739999771118164,12.829999923706055,12.84000015258789,7540170.0,12.84000015258789
2017-06-22,12.859999656677246,12.199999809265137,12.789999961853027,12.199999809265137,16222255.0,12.199999809265137
2017-06-23,12.399999618530273,12.050000190734863,12.079999923706055,12.270000457763672,10194013.0,12.270000457763672
2017-06-26,12.5,12.220000267028809,12.25,12.460000038146973,7828400.0,12.460000038146973
2017-06-27,12.680000305175781,12.369999885559082,12.4399995803833,12.470000267028809,7262081.0,12.470000267028809
2017-06-28,12.449999809265137,12.239999771118164,12.390000343322754,12.25,6717201.0,12.25
2017-06-29,12.819999694824219,12.329999923706055,12.329999923706055,12.449999809265137,9424487.0,12.449999809265137
2017-06-30,12.539999961853027,12.270000457763672,12.300000190734863,12.399999618530273,5330000.0,12.399999618530273
2017-07-03,12.539999961853027,12.390000343322754,12.399999618530273,12.460000038146973,4311547.0,12.460000038146973
2017-07-04,12.529999732971191,12.40999984741211,12.449999809265137,12.430000305175781,4371803.0,12.430000305175781
2017-07-05,12.4399995803833,12.300000190734863,12.399999618530273,12.430000305175781,5705315.0,12.430000305175781
2017-07-06,12.489999771118164,12.180000305175781,12.399999618530273,12.239999771118164,7625764.0,12.239999771118164
2017-07-07,12.239999771118164,12.039999961853027,12.199999809265137,12.109999656677246,8400951.0,12.109999656677246
2017-07-10,12.260000228881836,12.029999732971191,12.0600004196167,12.109999656677246,6482402.0,12.109999656677246
2017-07-11,12.319999694824219,12.050000190734863,12.079999923706055,12.0600004196167,8245655.0,12.0600004196167
2017-07-12,12.15999984741211,11.489999771118164,12.09000015258789,11.739999771118164,11138612.0,11.739999771118164
2017-07-13,11.729999542236328,11.5600004196167,11.699999809265137,11.630000114440918,5853015.0,11.630000114440918
2017-07-14,11.699999809265137,11.319999694824219,11.630000114440918,11.350000381469727,8100935.0,11.350000381469727
2017-07-17,11.369999885559082,10.779999732971191,11.300000190734863,10.779999732971191,10477501.0,10.779999732971191
2017-07-18,10.5,10.239999771118164,10.350000381469727,10.350000381469727,11872416.0,10.350000381469727
2017-07-19,10.489999771118164,10.170000076293945,10.34000015258789,10.4399995803833,7987001.0,10.4399995803833
2017-07-20,10.960000038146973,10.380000114440918,10.40999984741211,10.960000038146973,5221050.0,10.960000038146973
2017-07-21,11.380000114440918,10.880000114440918,11.180000305175781,10.90999984741211,11167978.0,10.90999984741211
2017-07-24,10.899999618530273,10.600000381469727,10.899999618530273,10.800000190734863,6849503.0,10.800000190734863
2017-07-25,11.289999961853027,10.739999771118164,10.760000228881836,10.970000267028809,7946001.0,10.970000267028809
2017-07-26,11.170000076293945,10.930000305175781,10.930000305175781,11.050000190734863,5481001.0,11.050000190734863
2017-07-27,11.399999618530273,11.0,11.039999961853027,11.279999732971191,10030762.0,11.279999732971191
2017-07-28,11.449999809265137,11.149999618530273,11.3100004196167,11.170000076293945,6744418.0,11.170000076293945
2017-07-31,11.170000076293945,10.920000076293945,11.100000381469727,11.039999961853027,5066479.0,11.039999961853027
2017-08-01,11.420000076293945,11.010000228881836,11.010000228881836,11.25,7937700.0,11.25
2017-08-02,11.380000114440918,11.050000190734863,11.239999771118164,11.239999771118164,8714910.0,11.239999771118164
2017-08-03,11.550000190734863,11.170000076293945,11.229999542236328,11.289999961853027,8134331.0,11.289999961853027
2017-08-04,11.850000381469727,11.850000381469727,11.850000381469727,11.850000381469727,1709404.0,11.850000381469727
2017-08-07,12.279999732971191,11.90999984741211,12.010000228881836,11.989999771118164,14362124.0,11.989999771118164
2017-08-08,12.59000015258789,12.100000381469727,12.100000381469727,12.59000015258789,16864844.0,12.59000015258789
2017-08-09,13.220000267028809,12.59000015258789,12.670000076293945,13.220000267028809,23579131.0,13.220000267028809
2017-08-10,13.5,12.84000015258789,13.5,13.130000114440918,20262466.0,13.130000114440918
2017-08-11,13.050000190734863,12.470000267028809,12.930000305175781,12.529999732971191,18691941.0,12.529999732971191
2017-08-14,12.9399995803833,12.520000457763672,12.550000190734863,12.670000076293945,10063700.0,12.670000076293945
2017-08-15,12.84000015258789,12.479999542236328,12.65999984741211,12.800000190734863,8405993.0,12.800000190734863
2017-08-16,13.140000343322754,12.649999618530273,12.720000267028809,12.949999809265137,9389601.0,12.949999809265137
2017-08-17,13.300000190734863,12.920000076293945,13.119999885559082,13.199999809265137,10572063.0,13.199999809265137
2017-08-18,13.8100004196167,13.039999961853027,13.050000190734863,13.65999984741211,14145363.0,13.65999984741211
2017-08-21,13.9399995803833,13.4399995803833,13.739999771118164,13.5,9761501.0,13.5
2017-08-22,13.75,13.40999984741211,13.460000038146973,13.529999732971191,8225310.0,13.529999732971191
2017-08-23,13.479999542236328,12.90999984741211,13.399999618530273,13.079999923706055,11889902.0,13.079999923706055
2017-08-24,13.390000343322754,12.819999694824219,13.029999732971191,13.079999923706055,9119303.0,13.079999923706055
2017-08-25,13.170000076293945,12.930000305175781,13.010000228881836,13.09000015258789,6136401.0,13.09000015258789
2017-08-28,13.170000076293945,12.930000305175781,13.079999923706055,13.0,6874400.0,13.0
2017-08-29,13.300000190734863,12.890000343322754,12.960000038146973,13.09000015258789,7720801.0,13.09000015258789
2017-08-30,13.260000228881836,13.069999694824219,13.109999656677246,13.170000076293945,5559886.0,13.170000076293945
2017-08-31,13.25,13.050000190734863,13.050000190734863,13.069999694824219,5680667.0,13.069999694824219
2017-09-01,13.149999618530273,12.869999885559082,13.149999618530273,12.949999809265137,6501203.0,12.949999809265137
2017-09-04,12.920000076293945,12.630000114440918,12.869999885559082,12.65999984741211,7723134.0,12.65999984741211
2017-09-05,12.84000015258789,12.600000381469727,12.630000114440918,12.710000038146973,3997364.0,12.710000038146973
2017-09-06,12.869999885559082,12.569999694824219,12.65999984741211,12.779999732971191,5659402.0,12.779999732971191
2017-09-07,12.859999656677246,12.649999618530273,12.75,12.680000305175781,5504201.0,12.680000305175781
2017-09-08,12.84000015258789,12.649999618530273,12.699999809265137,12.789999961853027,5632037.0,12.789999961853027
2017-09-11,12.970000267028809,12.6899995803833,12.729999542236328,12.779999732971191,4174801.0,12.779999732971191
2017-09-12,12.779999732971191,12.550000190734863,12.779999732971191,12.569999694824219,6622213.0,12.569999694824219
2017-09-13,12.680000305175781,12.489999771118164,12.520000457763672,12.59000015258789,3150964.0,12.59000015258789
2017-09-14,12.729999542236328,12.4399995803833,12.619999885559082,12.630000114440918,4896500.0,12.630000114440918
2017-09-15,12.789999961853027,12.529999732971191,12.609999656677246,12.649999618530273,5862302.0,12.649999618530273
2017-09-18,12.739999771118164,12.5,12.699999809265137,12.680000305175781,4207039.0,12.680000305175781
2017-09-19,13.3100004196167,12.649999618530273,12.6899995803833,13.3100004196167,19943030.0,13.3100004196167
2017-09-20,13.25,12.960000038146973,13.239999771118164,13.079999923706055,10936819.0,13.079999923706055
2017-09-21,13.199999809265137,12.75,13.010000228881836,12.760000228881836,7694297.0,12.760000228881836
2017-09-22,12.970000267028809,12.710000038146973,12.739999771118164,12.800000190734863,5185866.0,12.800000190734863
2017-09-25,12.729999542236328,12.15999984741211,12.729999542236328,12.15999984741211,10073888.0,12.15999984741211
2017-09-26,12.270000457763672,11.90999984741211,12.15999984741211,11.989999771118164,4711472.0,11.989999771118164
2017-09-27,12.199999809265137,12.0,12.029999732971191,12.119999885559082,3403400.0,12.119999885559082
2017-09-28,12.239999771118164,11.90999984741211,12.100000381469727,11.930000305175781,3966001.0,11.930000305175781
2017-09-29,12.229999542236328,11.90999984741211,11.960000038146973,12.210000038146973,3916783.0,12.210000038146973
2017-10-09,12.40999984741211,12.15999984741211,12.380000114440918,12.210000038146973,4312101.0,12.210000038146973
2017-10-10,12.359999656677246,12.15999984741211,12.170000076293945,12.34000015258789,3052484.0,12.34000015258789
2017-10-11,12.430000305175781,12.229999542236328,12.270000457763672,12.289999961853027,3297967.0,12.289999961853027
2017-10-12,12.3100004196167,12.020000457763672,12.239999771118164,12.119999885559082,3185510.0,12.119999885559082
2017-10-13,12.369999885559082,12.029999732971191,12.100000381469727,12.350000381469727,3910935.0,12.350000381469727
2017-10-16,12.970000267028809,12.359999656677246,12.380000114440918,12.529999732971191,8376620.0,12.529999732971191
2017-10-17,13.15999984741211,12.449999809265137,12.449999809265137,13.15999984741211,13075291.0,13.15999984741211
2017-10-18,13.25,12.739999771118164,13.25,12.760000228881836,10891550.0,12.760000228881836
2017-10-19,12.960000038146973,12.539999961853027,12.789999961853027,12.579999923706055,6351728.0,12.579999923706055
2017-10-20,12.710000038146973,12.479999542236328,12.510000228881836,12.640000343322754,4249507.0,12.640000343322754
2017-10-23,13.029999732971191,12.84000015258789,12.90999984741211,12.899999618530273,5975813.0,12.899999618530273
2017-10-24,12.90999984741211,12.600000381469727,12.850000381469727,12.729999542236328,3814800.0,12.729999542236328
2017-10-25,12.9399995803833,12.649999618530273,12.6899995803833,12.800000190734863,3524175.0,12.800000190734863
2017-10-26,12.869999885559082,12.729999542236328,12.770000457763672,12.75,3955000.0,12.75
2017-10-27,12.880000114440918,12.430000305175781,12.75,12.510000228881836,4893701.0,12.510000228881836
2017-10-30,12.430000305175781,11.899999618530273,12.430000305175781,12.010000228881836,7800236.0,12.010000228881836
2017-10-31,12.300000190734863,12.010000228881836,12.010000228881836,12.170000076293945,3700099.0,12.170000076293945
2017-11-01,12.319999694824219,12.140000343322754,12.170000076293945,12.220000267028809,2768719.0,12.220000267028809
2017-11-02,12.239999771118164,11.979999542236328,12.239999771118164,11.979999542236328,3306080.0,11.979999542236328
2017-11-03,12.199999809265137,11.880000114440918,11.949999809265137,12.079999923706055,4329794.0,12.079999923706055
2017-11-06,12.199999809265137,11.949999809265137,12.029999732971191,12.180000305175781,3287350.0,12.180000305175781
2017-11-07,12.260000228881836,12.039999961853027,12.199999809265137,12.239999771118164,4366887.0,12.239999771118164
2017-11-08,12.359999656677246,12.130000114440918,12.170000076293945,12.25,3609837.0,12.25
2017-11-09,12.279999732971191,12.109999656677246,12.1899995803833,12.25,2836465.0,12.25
2017-11-10,12.239999771118164,12.079999923706055,12.149999618530273,12.180000305175781,3432758.0,12.180000305175781
2017-11-13,12.25,12.020000457763672,12.079999923706055,12.15999984741211,3554870.0,12.15999984741211
2017-11-14,12.149999618530273,11.989999771118164,12.109999656677246,12.039999961853027,3663393.0,12.039999961853027
2017-11-15,12.079999923706055,11.5600004196167,12.0,11.600000381469727,5380777.0,11.600000381469727
2017-11-16,11.739999771118164,11.359999656677246,11.529999732971191,11.40999984741211,5089901.0,11.40999984741211
2017-11-17,11.489999771118164,10.84000015258789,11.40999984741211,10.84000015258789,6097100.0,10.84000015258789
2017-11-20,11.199999809265137,10.850000381469727,11.029999732971191,11.0600004196167,4594849.0,11.0600004196167
2017-11-21,11.029999732971191,10.84000015258789,10.949999809265137,10.899999618530273,3996540.0,10.899999618530273
2017-11-22,10.979999542236328,10.800000190734863,10.899999618530273,10.90999984741211,3229998.0,10.90999984741211
2017-11-23,10.930000305175781,10.5,10.90999984741211,10.520000457763672,4753287.0,10.520000457763672
2017-11-24,10.789999961853027,10.550000190734863,10.550000190734863,10.710000038146973,2884698.0,10.710000038146973
2017-11-27,11.029999732971191,10.600000381469727,10.649999618530273,10.789999961853027,3519486.0,10.789999961853027
2017-11-28,10.970000267028809,10.729999542236328,10.75,10.869999885559082,2724099.0,10.869999885559082
2017-11-29,10.949999809265137,10.739999771118164,10.819999694824219,10.899999618530273,2795686.0,10.899999618530273
2017-11-30,11.130000114440918,10.859999656677246,10.9399995803833,10.899999618530273,3120052.0,10.899999618530273
2017-12-01,11.029999732971191,10.760000228881836,10.850000381469727,10.970000267028809,2809700.0,10.970000267028809
2017-12-04,11.029999732971191,10.600000381469727,10.930000305175781,10.699999809265137,2993501.0,10.699999809265137
2017-12-05,10.699999809265137,10.170000076293945,10.600000381469727,10.170000076293945,6328180.0,10.170000076293945
2017-12-06,10.1899995803833,9.850000381469727,10.15999984741211,10.050000190734863,4671337.0,10.050000190734863
2017-12-07,10.100000381469727,9.970000267028809,10.0,10.0600004196167,2334437.0,10.0600004196167
2017-12-08,10.329999923706055,10.170000076293945,10.329999923706055,10.199999809265137,2543969.0,10.199999809265137
2017-12-11,10.270000457763672,10.079999923706055,10.130000114440918,10.25,2208383.0,10.25
2017-12-12,10.760000228881836,10.130000114440918,10.220000267028809,10.609999656677246,8272980.0,10.609999656677246
2017-12-13,10.859999656677246,10.359999656677246,10.399999618530273,10.710000038146973,5709186.0,10.710000038146973
2017-12-14,11.239999771118164,10.65999984741211,10.6899995803833,10.850000381469727,5991674.0,10.850000381469727
2017-12-15,10.819999694824219,10.569999694824219,10.8100004196167,10.6899995803833,3709609.0,10.6899995803833
2017-12-18,10.84000015258789,10.399999618530273,10.84000015258789,10.510000228881836,2693000.0,10.510000228881836
2017-12-19,10.640000343322754,10.329999923706055,10.510000228881836,10.470000267028809,2593000.0,10.470000267028809
2017-12-20,10.979999542236328,10.399999618530273,10.470000267028809,10.619999885559082,5000276.0,10.619999885559082
2017-12-21,10.9399995803833,10.630000114440918,10.649999618530273,10.819999694824219,4207501.0,10.819999694824219
2017-12-22,10.8100004196167,10.630000114440918,10.770000457763672,10.6899995803833,3367977.0,10.6899995803833
2017-12-25,10.789999961853027,10.210000038146973,10.579999923706055,10.270000457763672,3754301.0,10.270000457763672
2017-12-26,10.4399995803833,10.270000457763672,10.270000457763672,10.359999656677246,2932194.0,10.359999656677246
2017-12-27,10.779999732971191,10.329999923706055,10.380000114440918,10.5,3863494.0,10.5
2017-12-28,10.5600004196167,10.359999656677246,10.5600004196167,10.399999618530273,2695042.0,10.399999618530273
2017-12-29,10.550000190734863,10.300000190734863,10.359999656677246,10.489999771118164,2959015.0,10.489999771118164
2018-01-02,10.699999809265137,10.380000114440918,10.380000114440918,10.579999923706055,3881386.0,10.579999923706055
2018-01-03,11.109999656677246,10.5600004196167,10.5600004196167,11.069999694824219,12858304.0,11.069999694824219
2018-01-04,11.039999961853027,10.75,10.930000305175781,10.789999961853027,6628309.0,10.789999961853027
2018-01-05,10.859999656677246,10.680000305175781,10.720000267028809,10.729999542236328,5881126.0,10.729999542236328
2018-01-08,10.989999771118164,10.649999618530273,10.739999771118164,10.789999961853027,6015544.0,10.789999961853027
2018-01-09,11.149999618530273,10.6899995803833,10.710000038146973,10.869999885559082,5943063.0,10.869999885559082
2018-01-10,10.869999885559082,10.520000457763672,10.760000228881836,10.609999656677246,5269535.0,10.609999656677246
2018-01-11,10.609999656677246,10.460000038146973,10.609999656677246,10.550000190734863,3177000.0,10.550000190734863
2018-01-12,10.800000190734863,10.510000228881836,10.579999923706055,10.640000343322754,3922035.0,10.640000343322754
2018-01-15,10.579999923706055,10.109999656677246,10.5600004196167,10.109999656677246,6551151.0,10.109999656677246
2018-01-16,10.369999885559082,10.050000190734863,10.109999656677246,10.300000190734863,4863914.0,10.300000190734863
2018-01-17,10.350000381469727,10.109999656677246,10.25,10.270000457763672,3218854.0,10.270000457763672
2018-01-18,10.350000381469727,10.170000076293945,10.319999694824219,10.229999542236328,2398904.0,10.229999542236328
2018-01-19,10.289999961853027,10.119999885559082,10.289999961853027,10.149999618530273,3099113.0,10.149999618530273
2018-01-22,10.210000038146973,9.90999984741211,10.210000038146973,10.149999618530273,2568351.0,10.149999618530273
2018-01-23,10.25,10.0600004196167,10.149999618530273,10.1899995803833,2968750.0,10.1899995803833
2018-01-24,10.229999542236328,10.079999923706055,10.149999618530273,10.170000076293945,2606802.0,10.170000076293945
2018-01-25,10.229999542236328,10.09000015258789,10.149999618530273,10.15999984741211,2579401.0,10.15999984741211
2018-01-26,10.369999885559082,10.119999885559082,10.15999984741211,10.199999809265137,3486828.0,10.199999809265137
2018-01-29,10.170000076293945,9.949999809265137,10.170000076293945,10.029999732971191,4224183.0,10.029999732971191
2018-01-30,10.380000114440918,10.079999923706055,10.199999809265137,10.119999885559082,5260284.0,10.119999885559082
2018-01-31,10.100000381469727,9.609999656677246,10.029999732971191,9.640000343322754,6711629.0,9.640000343322754
2018-02-01,9.649999618530273,9.15999984741211,9.609999656677246,9.15999984741211,7183150.0,9.15999984741211
2018-02-02,8.979999542236328,8.699999809265137,8.979999542236328,8.699999809265137,6637832.0,8.699999809265137
2018-02-05,8.630000114440918,8.34000015258789,8.420000076293945,8.380000114440918,4175386.0,8.380000114440918
2018-02-06,8.25,7.960000038146973,8.100000381469727,7.960000038146973,5321700.0,7.960000038146973
2018-02-07,8.15999984741211,7.559999942779541,8.029999732971191,7.659999847412109,7767153.0,7.659999847412109
2018-02-08,7.960000038146973,7.5,7.679999828338623,7.820000171661377,4452810.0,7.820000171661377
2018-02-09,7.610000133514404,7.429999828338623,7.579999923706055,7.440000057220459,5665687.0,7.440000057220459
2018-02-12,7.630000114440918,7.420000076293945,7.539999961853027,7.559999942779541,3300363.0,7.559999942779541
2018-02-13,7.820000171661377,7.510000228881836,7.559999942779541,7.630000114440918,3404662.0,7.630000114440918
2018-02-14,8.0,7.53000020980835,7.630000114440918,7.940000057220459,3601311.0,7.940000057220459
2018-02-22,8.260000228881836,7.809999942779541,7.949999809265137,8.09000015258789,3687500.0,8.09000015258789
2018-02-23,8.489999771118164,8.149999618530273,8.199999809265137,8.430000305175781,7449747.0,8.430000305175781
2018-02-26,8.529999732971191,8.300000190734863,8.350000381469727,8.430000305175781,4846306.0,8.430000305175781
2018-02-27,8.430000305175781,8.260000228881836,8.399999618530273,8.270000457763672,3419701.0,8.270000457763672
2018-02-28,8.470000267028809,8.050000190734863,8.210000038146973,8.430000305175781,3742655.0,8.430000305175781
2018-03-01,8.539999961853027,8.260000228881836,8.369999885559082,8.460000038146973,3500101.0,8.460000038146973
2018-03-02,8.460000038146973,8.34000015258789,8.399999618530273,8.359999656677246,2886701.0,8.359999656677246
2018-03-05,8.34000015258789,8.149999618530273,8.1899995803833,8.180000305175781,3290430.0,8.180000305175781
2018-03-06,8.59000015258789,8.15999984741211,8.15999984741211,8.489999771118164,4865710.0,8.489999771118164
2018-03-07,8.539999961853027,8.350000381469727,8.40999984741211,8.369999885559082,2933300.0,8.369999885559082
2018-03-08,8.680000305175781,8.319999694824219,8.359999656677246,8.600000381469727,4825215.0,8.600000381469727
2018-03-09,8.970000267028809,8.5600004196167,8.649999618530273,8.760000228881836,5658571.0,8.760000228881836
2018-03-12,8.869999885559082,8.640000343322754,8.729999542236328,8.779999732971191,4684493.0,8.779999732971191
2018-03-13,8.960000038146973,8.670000076293945,8.720000267028809,8.8100004196167,4139803.0,8.8100004196167
2018-03-14,8.800000190734863,8.569999694824219,8.75,8.619999885559082,4058714.0,8.619999885559082
2018-03-15,8.630000114440918,8.239999771118164,8.600000381469727,8.40999984741211,4541551.0,8.40999984741211
2018-03-16,8.59000015258789,8.369999885559082,8.40999984741211,8.4399995803833,3288312.0,8.4399995803833
2018-03-19,8.75,8.420000076293945,8.449999809265137,8.569999694824219,3360712.0,8.569999694824219
2018-03-20,8.520000457763672,8.180000305175781,8.449999809265137,8.350000381469727,4262256.0,8.350000381469727
2018-03-21,8.470000267028809,8.279999732971191,8.3100004196167,8.300000190734863,3119475.0,8.300000190734863
2018-03-22,8.40999984741211,8.25,8.289999961853027,8.359999656677246,2453432.0,8.359999656677246
2018-03-23,8.220000267028809,7.940000057220459,8.220000267028809,7.940000057220459,5325012.0,7.940000057220459
2018-03-26,7.949999809265137,7.630000114440918,7.630000114440918,7.889999866485596,4036282.0,7.889999866485596
2018-03-27,8.130000114440918,7.900000095367432,7.96999979019165,8.069999694824219,3057400.0,8.069999694824219
2018-03-28,8.229999542236328,7.929999828338623,7.960000038146973,8.0600004196167,3519000.0,8.0600004196167
2018-03-29,8.279999732971191,8.0600004196167,8.100000381469727,8.199999809265137,3881700.0,8.199999809265137
2018-03-30,8.369999885559082,8.239999771118164,8.25,8.329999923706055,2923296.0,8.329999923706055
2018-04-02,8.359999656677246,8.239999771118164,8.300000190734863,8.270000457763672,2302978.0,8.270000457763672
2018-04-03,8.270000457763672,8.0600004196167,8.180000305175781,8.229999542236328,2446900.0,8.229999542236328
2018-04-04,8.289999961853027,8.170000076293945,8.199999809265137,8.210000038146973,2490178.0,8.210000038146973
2018-04-09,8.270000457763672,8.109999656677246,8.15999984741211,8.229999542236328,2883912.0,8.229999542236328
2018-04-10,8.640000343322754,8.229999542236328,8.25,8.550000190734863,7827301.0,8.550000190734863
2018-04-11,8.770000457763672,8.5,8.550000190734863,8.59000015258789,5163867.0,8.59000015258789
2018-04-12,8.699999809265137,8.449999809265137,8.5,8.5,3818389.0,8.5
2018-04-13,8.930000305175781,8.520000457763672,8.550000190734863,8.930000305175781,7113403.0,8.930000305175781
2018-04-16,9.369999885559082,8.720000267028809,8.789999961853027,9.15999984741211,9636842.0,9.15999984741211
2018-04-17,9.619999885559082,9.199999809265137,9.199999809265137,9.220000267028809,11876314.0,9.220000267028809
2018-04-18,9.239999771118164,8.899999618530273,9.199999809265137,9.1899995803833,7272202.0,9.1899995803833
2018-04-19,9.34000015258789,8.979999542236328,9.140000343322754,9.140000343322754,5391464.0,9.140000343322754
2018-04-20,9.449999809265137,9.050000190734863,9.09000015258789,9.3100004196167,6771510.0,9.3100004196167
2018-04-23,9.739999771118164,9.210000038146973,9.390000343322754,9.380000114440918,7064210.0,9.380000114440918
2018-04-24,9.380000114440918,9.079999923706055,9.319999694824219,9.1899995803833,5872515.0,9.1899995803833
2018-04-25,9.350000381469727,9.130000114440918,9.130000114440918,9.25,2962903.0,9.25
2018-04-26,9.479999542236328,9.119999885559082,9.180000305175781,9.170000076293945,4326480.0,9.170000076293945
2018-04-27,9.359999656677246,8.710000038146973,9.15999984741211,9.300000190734863,7667645.0,9.300000190734863
2018-05-02,9.199999809265137,8.84000015258789,9.010000228881836,8.84000015258789,5929660.0,8.84000015258789
2018-05-03,8.75,8.399999618530273,8.649999618530273,8.399999618530273,6559067.0,8.399999618530273
2018-05-04,8.600000381469727,8.300000190734863,8.319999694824219,8.449999809265137,3561114.0,8.449999809265137
2018-05-07,8.65999984741211,8.420000076293945,8.460000038146973,8.5600004196167,3361217.0,8.5600004196167
2018-05-08,8.6899995803833,8.539999961853027,8.539999961853027,8.630000114440918,3013439.0,8.630000114440918
2018-05-09,8.630000114440918,8.630000114440918,8.630000114440918,8.630000114440918,0.0,8.630000114440918
2018-05-10,8.630000114440918,8.630000114440918,8.630000114440918,8.630000114440918,0.0,8.630000114440918
2018-05-11,8.199999809265137,8.010000228881836,8.199999809265137,8.050000190734863,4155444.0,8.050000190734863
2018-05-14,8.260000228881836,8.010000228881836,8.010000228881836,8.15999984741211,3582321.0,8.15999984741211
2018-05-15,8.15999984741211,7.880000114440918,8.130000114440918,7.900000095367432,5520603.0,7.900000095367432
2018-05-16,7.940000057220459,7.650000095367432,7.920000076293945,7.869999885559082,5478874.0,7.869999885559082
2018-05-17,7.880000114440918,7.78000020980835,7.820000171661377,7.820000171661377,2261701.0,7.820000171661377
2018-05-18,8.079999923706055,7.789999961853027,7.829999923706055,8.010000228881836,4006212.0,8.010000228881836
2018-05-21,8.09000015258789,7.929999828338623,8.0,8.010000228881836,4547601.0,8.010000228881836
2018-05-22,8.069999694824219,7.949999809265137,7.989999771118164,8.039999961853027,3096703.0,8.039999961853027
2018-05-23,8.010000228881836,7.880000114440918,7.949999809265137,7.900000095367432,2966500.0,7.900000095367432
2018-05-24,7.920000076293945,7.800000190734863,7.920000076293945,7.820000171661377,2472050.0,7.820000171661377
2018-05-25,7.820000171661377,7.630000114440918,7.75,7.699999809265137,3777437.0,7.699999809265137
2018-05-28,7.75,7.320000171661377,7.710000038146973,7.329999923706055,6980830.0,7.329999923706055
2018-05-29,7.409999847412109,7.230000019073486,7.300000190734863,7.320000171661377,3071201.0,7.320000171661377
2018-05-30,7.199999809265137,6.949999809265137,7.170000076293945,6.949999809265137,5984830.0,6.949999809265137
2018-05-31,7.070000171661377,6.840000152587891,6.989999771118164,6.940000057220459,2570704.0,6.940000057220459
2018-06-01,6.960000038146973,6.639999866485596,6.909999847412109,6.710000038146973,3542600.0,6.710000038146973
2018-06-04,6.769999980926514,6.539999961853027,6.730000019073486,6.639999866485596,3378778.0,6.639999866485596
2018-06-05,6.880000114440918,6.599999904632568,6.639999866485596,6.789999961853027,2847749.0,6.789999961853027
2018-06-06,6.900000095367432,6.710000038146973,6.78000020980835,6.880000114440918,2492241.0,6.880000114440918
2018-06-07,6.920000076293945,6.739999771118164,6.869999885559082,6.75,1996602.0,6.75
2018-06-08,6.75,6.5,6.710000038146973,6.650000095367432,2439803.0,6.650000095367432
2018-06-11,6.690000057220459,6.539999961853027,6.619999885559082,6.639999866485596,1777139.0,6.639999866485596
2018-06-12,6.699999809265137,6.579999923706055,6.699999809265137,6.670000076293945,1788501.0,6.670000076293945
2018-06-13,6.559999942779541,6.340000152587891,6.559999942779541,6.349999904632568,4967600.0,6.349999904632568
2018-06-14,6.400000095367432,6.190000057220459,6.269999980926514,6.389999866485596,2415306.0,6.389999866485596
2018-06-15,6.369999885559082,6.070000171661377,6.349999904632568,6.070000171661377,4017101.0,6.070000171661377
2018-06-19,6.070000171661377,6.070000171661377,6.070000171661377,6.070000171661377,0.0,6.070000171661377
2018-06-20,5.639999866485596,5.510000228881836,5.519999980926514,5.599999904632568,4322275.0,5.599999904632568
2018-06-21,5.690000057220459,5.409999847412109,5.559999942779541,5.510000228881836,3630512.0,5.510000228881836
2018-06-22,5.610000133514404,5.400000095367432,5.429999828338623,5.550000190734863,2544001.0,5.550000190734863
2018-06-25,5.619999885559082,5.46999979019165,5.550000190734863,5.489999771118164,1861301.0,5.489999771118164
2018-06-26,5.590000152587891,5.28000020980835,5.340000152587891,5.53000020980835,2305989.0,5.53000020980835
2018-06-27,5.809999942779541,5.489999771118164,5.53000020980835,5.800000190734863,6304287.0,5.800000190734863
2018-06-28,5.78000020980835,5.579999923706055,5.78000020980835,5.590000152587891,3858946.0,5.590000152587891
2018-06-29,5.75,5.599999904632568,5.639999866485596,5.710000038146973,2769655.0,5.710000038146973
2018-07-02,5.710000038146973,5.46999979019165,5.690000057220459,5.559999942779541,2458600.0,5.559999942779541
2018-07-03,5.75,5.53000020980835,5.53000020980835,5.71999979019165,2032850.0,5.71999979019165
2018-07-04,5.71999979019165,5.480000019073486,5.699999809265137,5.539999961853027,2088401.0,5.539999961853027
2018-07-05,5.559999942779541,5.340000152587891,5.5,5.349999904632568,2172400.0,5.349999904632568
2018-07-06,5.440000057220459,5.260000228881836,5.349999904632568,5.380000114440918,1876900.0,5.380000114440918
2018-07-09,5.460000038146973,5.380000114440918,5.460000038146973,5.429999828338623,1707300.0,5.429999828338623
2018-07-10,5.510000228881836,5.409999847412109,5.440000057220459,5.489999771118164,1674640.0,5.489999771118164
2018-07-11,5.409999847412109,5.269999980926514,5.409999847412109,5.349999904632568,2024010.0,5.349999904632568
2018-07-12,5.510000228881836,5.300000190734863,5.300000190734863,5.449999809265137,2089149.0,5.449999809265137
2018-07-13,5.510000228881836,5.440000057220459,5.460000038146973,5.480000019073486,1959110.0,5.480000019073486
2018-07-16,5.650000095367432,5.46999979019165,5.480000019073486,5.550000190734863,2135200.0,5.550000190734863
2018-07-17,5.599999904632568,5.5,5.550000190734863,5.590000152587891,2392913.0,5.590000152587891
2018-07-18,5.659999847412109,5.519999980926514,5.590000152587891,5.519999980926514,2445190.0,5.519999980926514
2018-07-19,5.5,5.239999771118164,5.5,5.320000171661377,2620502.0,5.320000171661377
2018-07-20,5.380000114440918,5.28000020980835,5.289999961853027,5.380000114440918,1458950.0,5.380000114440918
2018-07-23,5.400000095367432,5.320000171661377,5.380000114440918,5.389999866485596,2058448.0,5.389999866485596
2018-07-24,5.579999923706055,5.380000114440918,5.389999866485596,5.510000228881836,2703148.0,5.510000228881836
2018-07-25,5.650000095367432,5.510000228881836,5.539999961853027,5.559999942779541,2844711.0,5.559999942779541
2018-07-26,5.650000095367432,5.53000020980835,5.559999942779541,5.610000133514404,3805945.0,5.610000133514404
2018-07-27,5.659999847412109,5.539999961853027,5.650000095367432,5.619999885559082,2388570.0,5.619999885559082
2018-07-30,5.579999923706055,5.389999866485596,5.579999923706055,5.420000076293945,2902409.0,5.420000076293945
2018-07-31,5.550000190734863,5.429999828338623,5.429999828338623,5.510000228881836,2024800.0,5.510000228881836
2018-08-01,5.539999961853027,5.380000114440918,5.5,5.389999866485596,1787500.0,5.389999866485596
2018-08-02,5.400000095367432,5.119999885559082,5.400000095367432,5.119999885559082,3980995.0,5.119999885559082
2018-08-03,5.190000057220459,5.050000190734863,5.110000133514404,5.139999866485596,1696700.0,5.139999866485596
2018-08-06,5.139999866485596,4.949999809265137,5.130000114440918,4.980000019073486,2000801.0,4.980000019073486
2018-08-07,5.090000152587891,4.949999809265137,5.0,5.079999923706055,1452300.0,5.079999923706055
2018-08-08,5.329999923706055,5.050000190734863,5.079999923706055,5.230000019073486,5022500.0,5.230000019073486
2018-08-09,5.320000171661377,5.159999847412109,5.179999828338623,5.269999980926514,2716001.0,5.269999980926514
2018-08-10,5.519999980926514,5.210000038146973,5.25,5.389999866485596,3119405.0,5.389999866485596
2018-08-13,5.329999923706055,5.210000038146973,5.300000190734863,5.300000190734863,1955203.0,5.300000190734863
2018-08-14,5.53000020980835,5.25,5.28000020980835,5.380000114440918,2292500.0,5.380000114440918
2018-08-15,5.440000057220459,5.25,5.409999847412109,5.289999961853027,1878300.0,5.289999961853027
2018-08-16,5.260000228881836,5.099999904632568,5.260000228881836,5.199999809265137,1633452.0,5.199999809265137
2018-08-17,5.28000020980835,5.170000076293945,5.210000038146973,5.199999809265137,2070300.0,5.199999809265137
2018-08-20,5.409999847412109,5.130000114440918,5.190000057220459,5.320000171661377,2302678.0,5.320000171661377
2018-08-21,5.590000152587891,5.28000020980835,5.300000190734863,5.53000020980835,4549440.0,5.53000020980835
2018-08-22,5.800000190734863,5.489999771118164,5.5,5.650000095367432,4642950.0,5.650000095367432
2018-08-23,5.75,5.53000020980835,5.630000114440918,5.599999904632568,3109400.0,5.599999904632568
2018-08-24,5.800000190734863,5.550000190734863,5.590000152587891,5.599999904632568,2872600.0,5.599999904632568
2018-08-27,5.71999979019165,5.570000171661377,5.610000133514404,5.639999866485596,2068700.0,5.639999866485596
2018-08-28,5.869999885559082,5.610000133514404,5.610000133514404,5.730000019073486,2945291.0,5.730000019073486
2018-08-29,6.019999980926514,5.71999979019165,5.730000019073486,5.869999885559082,6907793.0,5.869999885559082
2018-08-30,5.840000152587891,5.579999923706055,5.769999980926514,5.630000114440918,3974602.0,5.630000114440918
2018-08-31,5.590000152587891,5.409999847412109,5.590000152587891,5.460000038146973,2710410.0,5.460000038146973
2018-09-03,5.650000095367432,5.380000114440918,5.449999809265137,5.599999904632568,1880800.0,5.599999904632568
2018-09-04,5.769999980926514,5.550000190734863,5.570000171661377,5.690000057220459,2722302.0,5.690000057220459
2018-09-05,5.809999942779541,5.610000133514404,5.610000133514404,5.699999809265137,3199773.0,5.699999809265137
2018-09-06,5.840000152587891,5.630000114440918,5.630000114440918,5.650000095367432,2739184.0,5.650000095367432
2018-09-07,5.760000228881836,5.539999961853027,5.619999885559082,5.650000095367432,2142982.0,5.650000095367432
2018-09-10,5.699999809265137,5.440000057220459,5.630000114440918,5.449999809265137,1721000.0,5.449999809265137
2018-09-11,5.510000228881836,5.369999885559082,5.369999885559082,5.380000114440918,1234300.0,5.380000114440918
2018-09-12,5.440000057220459,5.309999942779541,5.380000114440918,5.400000095367432,1083101.0,5.400000095367432
2018-09-13,5.46999979019165,5.349999904632568,5.409999847412109,5.420000076293945,1340711.0,5.420000076293945
2018-09-14,5.650000095367432,5.429999828338623,5.449999809265137,5.590000152587891,2963321.0,5.590000152587891
2018-09-17,5.659999847412109,5.460000038146973,5.550000190734863,5.519999980926514,1610001.0,5.519999980926514
2018-09-18,5.579999923706055,5.429999828338623,5.460000038146973,5.570000171661377,1477201.0,5.570000171661377
2018-09-19,5.639999866485596,5.510000228881836,5.510000228881836,5.619999885559082,2350402.0,5.619999885559082
2018-09-20,5.610000133514404,5.519999980926514,5.610000133514404,5.53000020980835,1598758.0,5.53000020980835
2018-09-21,5.579999923706055,5.5,5.539999961853027,5.559999942779541,1832000.0,5.559999942779541
2018-09-25,5.559999942779541,5.46999979019165,5.550000190734863,5.46999979019165,1626401.0,5.46999979019165
2018-09-26,5.480000019073486,5.380000114440918,5.46999979019165,5.389999866485596,3183010.0,5.389999866485596
2018-09-27,5.409999847412109,5.28000020980835,5.380000114440918,5.28000020980835,1876700.0,5.28000020980835
2018-09-28,5.409999847412109,5.260000228881836,5.28000020980835,5.369999885559082,1387359.0,5.369999885559082
2018-10-08,5.300000190734863,5.099999904632568,5.300000190734863,5.099999904632568,3084370.0,5.099999904632568
2018-10-09,5.159999847412109,5.099999904632568,5.110000133514404,5.130000114440918,1293100.0,5.130000114440918
2018-10-10,5.150000095367432,5.019999980926514,5.099999904632568,5.099999904632568,1113701.0,5.099999904632568
2018-10-11,5.099999904632568,5.099999904632568,5.099999904632568,5.099999904632568,0.0,5.099999904632568
2018-10-12,4.760000228881836,4.610000133514404,4.699999809265137,4.699999809265137,3331002.0,4.699999809265137
2018-10-15,4.71999979019165,4.610000133514404,4.699999809265137,4.619999885559082,1591135.0,4.619999885559082
2018-10-16,4.679999828338623,4.449999809265137,4.619999885559082,4.550000190734863,1784701.0,4.550000190734863
2018-10-17,4.670000076293945,4.440000057220459,4.650000095367432,4.590000152587891,1336535.0,4.590000152587891
2018-10-18,4.550000190734863,4.360000133514404,4.550000190734863,4.360000133514404,2314600.0,4.360000133514404
2018-10-19,4.380000114440918,4.159999847412109,4.159999847412109,4.349999904632568,2534901.0,4.349999904632568
2018-10-22,4.349999904632568,4.349999904632568,4.349999904632568,4.349999904632568,0.0,4.349999904632568
2018-10-23,4.710000038146973,4.579999923706055,4.619999885559082,4.579999923706055,2718752.0,4.579999923706055
2018-10-24,4.639999866485596,4.53000020980835,4.630000114440918,4.599999904632568,1661850.0,4.599999904632568
2018-10-25,4.650000095367432,4.429999828338623,4.5,4.559999942779541,2537700.0,4.559999942779541
2018-10-26,4.78000020980835,4.579999923706055,4.579999923706055,4.679999828338623,2789800.0,4.679999828338623
2018-10-29,4.710000038146973,4.599999904632568,4.659999847412109,4.619999885559082,1344700.0,4.619999885559082
2018-10-30,4.789999961853027,4.559999942779541,4.690000057220459,4.690000057220459,2973300.0,4.690000057220459
2018-10-31,4.829999923706055,4.659999847412109,4.71999979019165,4.75,2975402.0,4.75
2018-11-01,4.809999942779541,4.690000057220459,4.75,4.710000038146973,2873402.0,4.710000038146973
2018-11-02,4.929999828338623,4.75,4.760000228881836,4.889999866485596,5316100.0,4.889999866485596
2018-11-05,5.130000114440918,4.809999942779541,4.900000095367432,5.0,6774100.0,5.0
2018-11-06,5.210000038146973,4.920000076293945,4.920000076293945,5.130000114440918,5264100.0,5.130000114440918
2018-11-07,5.340000152587891,5.090000152587891,5.170000076293945,5.269999980926514,5632902.0,5.269999980926514
2018-11-08,5.53000020980835,5.28000020980835,5.300000190734863,5.329999923706055,10767593.0,5.329999923706055
2018-11-09,5.409999847412109,5.190000057220459,5.239999771118164,5.329999923706055,6077501.0,5.329999923706055
2018-11-12,5.53000020980835,5.269999980926514,5.28000020980835,5.420000076293945,5448894.0,5.420000076293945
2018-11-13,5.679999828338623,5.340000152587891,5.400000095367432,5.679999828338623,6947072.0,5.679999828338623
2018-11-14,5.900000095367432,5.449999809265137,5.619999885559082,5.460000038146973,9193800.0,5.460000038146973
2018-11-15,5.590000152587891,5.269999980926514,5.429999828338623,5.380000114440918,5487702.0,5.380000114440918
2018-11-16,5.5,5.260000228881836,5.360000133514404,5.380000114440918,4842435.0,5.380000114440918
2018-11-19,5.579999923706055,5.28000020980835,5.289999961853027,5.570000171661377,6084845.0,5.570000171661377
2018-11-20,5.699999809265137,5.429999828338623,5.579999923706055,5.460000038146973,6195953.0,5.460000038146973
2018-11-21,5.550000190734863,5.309999942779541,5.320000171661377,5.5,4618338.0,5.5
2018-11-22,5.639999866485596,5.519999980926514,5.570000171661377,5.53000020980835,3464201.0,5.53000020980835
2018-11-23,5.610000133514404,5.25,5.5,5.289999961853027,5202000.0,5.289999961853027
2018-11-26,5.429999828338623,5.210000038146973,5.429999828338623,5.260000228881836,2811001.0,5.260000228881836
2018-11-27,5.360000133514404,5.150000095367432,5.309999942779541,5.210000038146973,2389902.0,5.210000038146973
2018-11-28,5.28000020980835,5.110000133514404,5.210000038146973,5.260000228881836,2375402.0,5.260000228881836
2018-11-29,5.320000171661377,5.170000076293945,5.300000190734863,5.170000076293945,2052404.0,5.170000076293945
2018-11-30,5.389999866485596,5.139999866485596,5.159999847412109,5.340000152587891,2818005.0,5.340000152587891
2018-12-03,5.550000190734863,5.360000133514404,5.360000133514404,5.440000057220459,3107502.0,5.440000057220459
2018-12-04,5.53000020980835,5.400000095367432,5.420000076293945,5.460000038146973,2113801.0,5.460000038146973
2018-12-05,5.440000057220459,5.320000171661377,5.360000133514404,5.409999847412109,2732302.0,5.409999847412109
2018-12-06,5.400000095367432,5.289999961853027,5.360000133514404,5.309999942779541,2104101.0,5.309999942779541
2018-12-07,5.369999885559082,5.28000020980835,5.309999942779541,5.329999923706055,1652884.0,5.329999923706055
2018-12-10,5.380000114440918,5.230000019073486,5.300000190734863,5.329999923706055,1914001.0,5.329999923706055
2018-12-11,5.590000152587891,5.320000171661377,5.329999923706055,5.559999942779541,5186801.0,5.559999942779541
2018-12-12,5.619999885559082,5.449999809265137,5.559999942779541,5.489999771118164,2861600.0,5.489999771118164
2018-12-13,5.550000190734863,5.389999866485596,5.5,5.5,2788315.0,5.5
2018-12-14,5.559999942779541,5.389999866485596,5.510000228881836,5.460000038146973,3070901.0,5.460000038146973
2018-12-17,5.480000019073486,5.25,5.449999809265137,5.360000133514404,1866100.0,5.360000133514404
2018-12-18,5.420000076293945,5.25,5.320000171661377,5.360000133514404,1588281.0,5.360000133514404
2018-12-19,5.389999866485596,5.28000020980835,5.329999923706055,5.340000152587891,1775301.0,5.340000152587891
2018-12-20,5.329999923706055,5.21999979019165,5.28000020980835,5.28000020980835,1443310.0,5.28000020980835
2018-12-21,5.28000020980835,5.019999980926514,5.230000019073486,5.019999980926514,4338000.0,5.019999980926514
2018-12-24,5.03000020980835,4.840000152587891,5.03000020980835,4.909999847412109,3189810.0,4.909999847412109
2018-12-25,4.829999923706055,4.659999847412109,4.829999923706055,4.760000228881836,3879700.0,4.760000228881836
2018-12-26,4.789999961853027,4.710000038146973,4.739999771118164,4.730000019073486,1382400.0,4.730000019073486
2018-12-27,4.840000152587891,4.599999904632568,4.829999923706055,4.599999904632568,2270700.0,4.599999904632568
2018-12-28,4.829999923706055,4.570000171661377,4.599999904632568,4.769999980926514,3009200.0,4.769999980926514
2019-01-02,5.010000228881836,4.75,4.800000190734863,4.889999866485596,5216411.0,4.889999866485596
2019-01-03,4.900000095367432,4.739999771118164,4.849999904632568,4.78000020980835,3027433.0,4.78000020980835
2019-01-04,5.010000228881836,4.71999979019165,4.71999979019165,5.0,3449900.0,5.0
2019-01-07,5.059999942779541,4.980000019073486,4.71999979019165,5.039999961853027,2843000.0,5.039999961853027
2019-01-08,5.119999885559082,4.980000019073486,5.010000228881836,5.03000020980835,2347000.0,5.03000020980835
2019-01-09,5.090000152587891,5.010000228881836,5.039999961853027,5.03000020980835,1999400.0,5.03000020980835
2019-01-10,5.050000190734863,4.960000038146973,5.03000020980835,5.0,1543100.0,5.0
2019-01-11,5.139999866485596,4.960000038146973,4.989999771118164,5.119999885559082,1985979.0,5.119999885559082
2019-01-14,5.119999885559082,5.039999961853027,5.079999923706055,5.059999942779541,1342101.0,5.059999942779541
2019-01-15,5.150000095367432,5.010000228881836,5.070000171661377,5.130000114440918,1797349.0,5.130000114440918
2019-01-16,5.289999961853027,5.070000171661377,5.139999866485596,5.190000057220459,3769780.0,5.190000057220459
2019-01-17,5.260000228881836,5.159999847412109,5.199999809265137,5.190000057220459,1884700.0,5.190000057220459
2019-01-18,5.260000228881836,5.170000076293945,5.21999979019165,5.21999979019165,1757901.0,5.21999979019165
2019-01-21,5.28000020980835,5.199999809265137,5.230000019073486,5.21999979019165,1397510.0,5.21999979019165
2019-01-22,5.21999979019165,5.050000190734863,5.210000038146973,5.050000190734863,1998500.0,5.050000190734863
2019-01-23,5.21999979019165,5.039999961853027,5.050000190734863,5.21999979019165,1829600.0,5.21999979019165
2019-01-24,5.210000038146973,5.139999866485596,5.190000057220459,5.159999847412109,2643900.0,5.159999847412109
2019-01-25,5.409999847412109,5.150000095367432,5.199999809265137,5.159999847412109,3603179.0,5.159999847412109
2019-01-28,5.260000228881836,5.059999942779541,5.210000038146973,5.079999923706055,1957068.0,5.079999923706055
2019-01-29,5.119999885559082,4.829999923706055,5.059999942779541,4.940000057220459,2339600.0,4.940000057220459
2019-01-30,4.980000019073486,4.809999942779541,4.940000057220459,4.829999923706055,2129812.0,4.829999923706055
2019-01-31,4.96999979019165,4.849999904632568,4.860000133514404,4.889999866485596,2165101.0,4.889999866485596
2019-02-01,5.090000152587891,4.900000095367432,4.900000095367432,5.079999923706055,1360011.0,5.079999923706055
2019-02-11,5.190000057220459,5.099999904632568,5.110000133514404,5.159999847412109,1861212.0,5.159999847412109
2019-02-12,5.309999942779541,5.210000038146973,5.239999771118164,5.28000020980835,2973611.0,5.28000020980835
2019-02-13,5.340000152587891,5.21999979019165,5.239999771118164,5.329999923706055,2709301.0,5.329999923706055
2019-02-14,5.369999885559082,5.260000228881836,5.289999961853027,5.289999961853027,2325161.0,5.289999961853027
2019-02-15,5.349999904632568,5.239999771118164,5.28000020980835,5.28000020980835,2055400.0,5.28000020980835
2019-02-18,5.409999847412109,5.289999961853027,5.289999961853027,5.380000114440918,4307575.0,5.380000114440918
2019-02-19,5.480000019073486,5.320000171661377,5.400000095367432,5.349999904632568,4114002.0,5.349999904632568
2019-02-20,5.369999885559082,5.289999961853027,5.349999904632568,5.329999923706055,2437900.0,5.329999923706055
2019-02-21,5.380000114440918,5.28000020980835,5.309999942779541,5.309999942779541,3533861.0,5.309999942779541
2019-02-22,5.400000095367432,5.28000020980835,5.300000190734863,5.380000114440918,2971100.0,5.380000114440918
2019-02-25,5.650000095367432,5.400000095367432,5.400000095367432,5.639999866485596,8298451.0,5.639999866485596
2019-02-26,5.75,5.510000228881836,5.619999885559082,5.639999866485596,8136014.0,5.639999866485596
2019-02-27,5.920000076293945,5.599999904632568,5.630000114440918,5.889999866485596,9337919.0,5.889999866485596
2019-02-28,6.159999847412109,5.840000152587891,5.880000114440918,6.130000114440918,9082883.0,6.130000114440918
2019-03-01,6.210000038146973,5.96999979019165,6.170000076293945,6.099999904632568,6435664.0,6.099999904632568
2019-03-04,6.239999771118164,6.070000171661377,6.130000114440918,6.090000152587891,6083311.0,6.090000152587891
2019-03-05,6.170000076293945,6.070000171661377,6.099999904632568,6.139999866485596,5142602.0,6.139999866485596
2019-03-06,6.329999923706055,6.139999866485596,6.179999828338623,6.260000228881836,6167802.0,6.260000228881836
2019-03-07,6.480000019073486,6.159999847412109,6.210000038146973,6.380000114440918,6434207.0,6.380000114440918
2019-03-08,6.340000152587891,6.059999942779541,6.21999979019165,6.059999942779541,7570242.0,6.059999942779541
2019-03-11,6.139999866485596,5.96999979019165,5.96999979019165,6.130000114440918,4311922.0,6.130000114440918
2019-03-12,6.199999809265137,6.079999923706055,6.150000095367432,6.179999828338623,6646892.0,6.179999828338623
2019-03-13,6.289999961853027,6.090000152587891,6.159999847412109,6.139999866485596,5171184.0,6.139999866485596
2019-03-14,6.119999885559082,5.829999923706055,6.070000171661377,5.829999923706055,6664974.0,5.829999923706055
2019-03-15,5.929999828338623,5.809999942779541,5.820000171661377,5.869999885559082,3825611.0,5.869999885559082
2019-03-18,6.090000152587891,5.860000133514404,5.880000114440918,6.0,4894100.0,6.0
2019-03-19,6.110000133514404,6.0,6.070000171661377,6.090000152587891,3622645.0,6.090000152587891
2019-03-20,6.28000020980835,6.019999980926514,6.090000152587891,6.28000020980835,7081747.0,6.28000020980835
2019-03-21,6.28000020980835,6.28000020980835,6.28000020980835,6.28000020980835,0.0,6.28000020980835
2019-03-22,6.28000020980835,6.28000020980835,6.28000020980835,6.28000020980835,0.0,6.28000020980835
2019-03-25,7.269999980926514,6.920000076293945,7.269999980926514,6.980000019073486,21938925.0,6.980000019073486
2019-03-26,7.329999923706055,6.820000171661377,6.900000095367432,7.329999923706055,21348108.0,7.329999923706055
2019-03-27,7.389999866485596,6.960000038146973,7.300000190734863,7.099999904632568,14730551.0,7.099999904632568
2019-03-28,7.090000152587891,6.75,7.019999980926514,6.769999980926514,8979700.0,6.769999980926514
2019-03-29,7.090000152587891,6.71999979019165,6.760000228881836,7.019999980926514,6192700.0,7.019999980926514
2019-04-01,7.170000076293945,6.980000019073486,7.03000020980835,7.090000152587891,6997114.0,7.090000152587891
2019-04-02,6.989999771118164,6.75,6.75,6.840000152587891,10527342.0,6.840000152587891
2019-04-03,6.96999979019165,6.699999809265137,6.809999942779541,6.920000076293945,7240092.0,6.920000076293945
2019-04-04,6.920000076293945,6.920000076293945,6.920000076293945,6.920000076293945,0.0,6.920000076293945
2019-04-08,7.630000114440918,7.5,7.579999923706055,7.630000114440918,15030886.0,7.630000114440918
2019-04-09,7.829999923706055,7.420000076293945,7.639999866485596,7.679999828338623,11767023.0,7.679999828338623
2019-04-10,7.739999771118164,7.5,7.599999904632568,7.619999885559082,5230835.0,7.619999885559082
2019-04-11,7.989999771118164,7.570000171661377,7.599999904632568,7.760000228881836,7943655.0,7.760000228881836
2019-04-12,8.149999618530273,7.809999942779541,7.860000133514404,8.149999618530273,13568270.0,8.149999618530273
2019-04-15,8.229999542236328,7.760000228881836,8.15999984741211,7.769999980926514,13944136.0,7.769999980926514
2019-04-16,7.980000019073486,7.5,7.679999828338623,7.849999904632568,10714497.0,7.849999904632568
2019-04-17,8.050000190734863,7.699999809265137,7.78000020980835,7.909999847412109,7362162.0,7.909999847412109
2019-04-18,8.0,7.75,7.889999866485596,7.809999942779541,5192398.0,7.809999942779541
2019-04-19,7.769999980926514,7.449999809265137,7.769999980926514,7.659999847412109,6666003.0,7.659999847412109
2019-04-22,7.920000076293945,7.579999923706055,7.639999866485596,7.659999847412109,4748221.0,7.659999847412109
2019-04-23,7.699999809265137,7.289999961853027,7.699999809265137,7.349999904632568,5670700.0,7.349999904632568
2019-04-24,7.420000076293945,7.070000171661377,7.320000171661377,7.25,5686276.0,7.25
2019-04-25,7.429999828338623,7.199999809265137,7.25,7.239999771118164,3936632.0,7.239999771118164
2019-04-26,7.440000057220459,6.900000095367432,7.079999923706055,7.440000057220459,5855072.0,7.440000057220459
2019-05-06,6.739999771118164,6.739999771118164,6.739999771118164,6.739999771118164,0.0,6.739999771118164
2019-05-07,6.369999885559082,6.079999923706055,6.199999809265137,6.119999885559082,7110673.0,6.119999885559082
2019-05-08,6.269999980926514,5.889999866485596,5.980000019073486,6.21999979019165,4138302.0,6.21999979019165
2019-05-09,6.230000019073486,6.099999904632568,6.119999885559082,6.119999885559082,2415974.0,6.119999885559082
2019-05-10,6.28000020980835,5.809999942779541,6.21999979019165,6.119999885559082,11455083.0,6.119999885559082
2019-05-13,6.050000190734863,5.920000076293945,6.019999980926514,5.949999809265137,4168082.0,5.949999809265137
2019-05-14,5.960000038146973,5.829999923706055,5.860000133514404,5.900000095367432,2853334.0,5.900000095367432
2019-05-15,6.130000114440918,5.889999866485596,5.980000019073486,6.059999942779541,4717590.0,6.059999942779541
2019-05-16,6.150000095367432,6.03000020980835,6.079999923706055,6.090000152587891,3054000.0,6.090000152587891
2019-05-17,6.110000133514404,5.789999961853027,6.090000152587891,5.789999961853027,6569900.0,5.789999961853027
2019-05-20,5.789999961853027,5.5,5.699999809265137,5.53000020980835,5562760.0,5.53000020980835
2019-05-21,5.659999847412109,5.5,5.510000228881836,5.579999923706055,2779001.0,5.579999923706055
2019-05-22,5.650000095367432,5.5,5.53000020980835,5.550000190734863,2232602.0,5.550000190734863
2019-05-23,5.539999961853027,5.329999923706055,5.539999961853027,5.360000133514404,3448175.0,5.360000133514404
2019-05-24,5.630000114440918,5.269999980926514,5.360000133514404,5.630000114440918,4715318.0,5.630000114440918
2019-05-27,5.909999847412109,5.579999923706055,5.659999847412109,5.869999885559082,6122614.0,5.869999885559082
2019-05-28,6.03000020980835,5.75,5.840000152587891,5.840000152587891,3948217.0,5.840000152587891
2019-05-29,5.989999771118164,5.789999961853027,5.800000190734863,5.840000152587891,3180700.0,5.840000152587891
2019-05-30,5.840000152587891,5.670000076293945,5.809999942779541,5.789999961853027,2785494.0,5.789999961853027
2019-05-31,5.900000095367432,5.760000228881836,5.809999942779541,5.809999942779541,2118063.0,5.809999942779541
2019-06-03,5.869999885559082,5.570000171661377,5.820000171661377,5.610000133514404,2785217.0,5.610000133514404
2019-06-04,5.579999923706055,5.389999866485596,5.579999923706055,5.400000095367432,2446500.0,5.400000095367432
2019-06-05,5.610000133514404,5.420000076293945,5.460000038146973,5.480000019073486,2233001.0,5.480000019073486
2019-06-06,5.75,5.400000095367432,5.440000057220459,5.75,4337300.0,5.75
2019-06-10,6.039999961853027,5.789999961853027,5.789999961853027,5.949999809265137,5028400.0,5.949999809265137
2019-06-11,6.059999942779541,5.829999923706055,5.880000114440918,6.0,3489211.0,6.0
2019-06-12,6.0,5.909999847412109,5.949999809265137,5.909999847412109,2714310.0,5.909999847412109
2019-06-13,6.150000095367432,5.860000133514404,5.929999828338623,6.03000020980835,3453001.0,6.03000020980835
2019-06-14,6.079999923706055,5.820000171661377,6.079999923706055,5.829999923706055,2898900.0,5.829999923706055
2019-06-17,5.96999979019165,5.78000020980835,5.829999923706055,5.849999904632568,1627801.0,5.849999904632568
2019-06-18,5.900000095367432,5.760000228881836,5.840000152587891,5.840000152587891,1338700.0,5.840000152587891
2019-06-19,5.96999979019165,5.849999904632568,5.900000095367432,5.880000114440918,2309216.0,5.880000114440918
2019-06-20,5.980000019073486,5.849999904632568,5.860000133514404,5.929999828338623,2183636.0,5.929999828338623
2019-06-21,6.230000019073486,6.070000171661377,6.230000019073486,6.119999885559082,4699951.0,6.119999885559082
2019-06-24,6.150000095367432,5.96999979019165,6.090000152587891,6.059999942779541,3017044.0,6.059999942779541
2019-06-25,6.059999942779541,5.960000038146973,6.059999942779541,6.010000228881836,2727501.0,6.010000228881836
2019-06-26,6.139999866485596,5.960000038146973,6.010000228881836,6.090000152587891,2691320.0,6.090000152587891
2019-06-27,6.130000114440918,6.010000228881836,6.090000152587891,6.079999923706055,2275511.0,6.079999923706055
2019-06-28,6.150000095367432,5.940000057220459,6.03000020980835,6.130000114440918,2974801.0,6.130000114440918
2019-07-01,6.289999961853027,6.119999885559082,6.170000076293945,6.230000019073486,3669410.0,6.230000019073486
2019-07-02,6.360000133514404,6.179999828338623,6.230000019073486,6.289999961853027,3531901.0,6.289999961853027
2019-07-03,6.289999961853027,6.110000133514404,6.199999809265137,6.130000114440918,2712910.0,6.130000114440918
2019-07-04,6.179999828338623,6.059999942779541,6.179999828338623,6.119999885559082,2098701.0,6.119999885559082
2019-07-05,6.28000020980835,6.079999923706055,6.119999885559082,6.210000038146973,2820603.0,6.210000038146973
2019-07-08,6.170000076293945,5.900000095367432,6.150000095367432,5.900000095367432,4058101.0,5.900000095367432
2019-07-09,5.909999847412109,5.800000190734863,5.849999904632568,5.889999866485596,1879402.0,5.889999866485596
2019-07-10,5.960000038146973,5.78000020980835,5.900000095367432,5.829999923706055,1632342.0,5.829999923706055
2019-07-11,5.900000095367432,5.769999980926514,5.840000152587891,5.800000190734863,1863401.0,5.800000190734863
2019-07-12,5.860000133514404,5.769999980926514,5.809999942779541,5.849999904632568,1322680.0,5.849999904632568
2019-07-15,5.880000114440918,5.730000019073486,5.880000114440918,5.829999923706055,1857100.0,5.829999923706055
2019-07-16,5.860000133514404,5.809999942779541,5.820000171661377,5.840000152587891,1172679.0,5.840000152587891
2019-07-17,5.860000133514404,5.800000190734863,5.840000152587891,5.820000171661377,1462400.0,5.820000171661377
2019-07-18,5.820000171661377,5.599999904632568,5.820000171661377,5.599999904632568,2857317.0,5.599999904632568
2019-07-19,5.670000076293945,5.599999904632568,5.599999904632568,5.619999885559082,1479427.0,5.619999885559082
2019-07-22,5.659999847412109,5.369999885559082,5.630000114440918,5.389999866485596,3151401.0,5.389999866485596
2019-07-23,5.460000038146973,5.349999904632568,5.389999866485596,5.440000057220459,1921101.0,5.440000057220459
2019-07-24,5.570000171661377,5.440000057220459,5.460000038146973,5.510000228881836,2046381.0,5.510000228881836
2019-07-25,5.659999847412109,5.449999809265137,5.519999980926514,5.659999847412109,2154281.0,5.659999847412109
2019-07-26,5.639999866485596,5.579999923706055,5.619999885559082,5.619999885559082,1041181.0,5.619999885559082
2019-07-29,5.690000057220459,5.559999942779541,5.630000114440918,5.630000114440918,1679581.0,5.630000114440918
2019-07-30,5.679999828338623,5.559999942779541,5.590000152587891,5.619999885559082,1356600.0,5.619999885559082
2019-07-31,5.610000133514404,5.539999961853027,5.610000133514404,5.550000190734863,1127200.0,5.550000190734863
2019-08-01,5.570000171661377,5.440000057220459,5.519999980926514,5.449999809265137,1352482.0,5.449999809265137
2019-08-02,5.389999866485596,5.230000019073486,5.389999866485596,5.309999942779541,2561802.0,5.309999942779541
2019-08-05,5.360000133514404,5.25,5.269999980926514,5.260000228881836,1578700.0,5.260000228881836
2019-08-06,5.170000076293945,5.0,5.170000076293945,5.050000190734863,2738400.0,5.050000190734863
2019-08-07,5.119999885559082,5.019999980926514,5.050000190734863,5.039999961853027,1719569.0,5.039999961853027
2019-08-08,5.110000133514404,5.039999961853027,5.039999961853027,5.099999904632568,1090900.0,5.099999904632568
2019-08-09,5.179999828338623,5.039999961853027,5.130000114440918,5.070000171661377,1281200.0,5.070000171661377
2019-08-12,5.150000095367432,5.050000190734863,5.070000171661377,5.130000114440918,1266101.0,5.130000114440918
2019-08-13,5.119999885559082,5.059999942779541,5.119999885559082,5.079999923706055,1066000.0,5.079999923706055
2019-08-14,5.170000076293945,5.099999904632568,5.139999866485596,5.130000114440918,1132700.0,5.130000114440918
2019-08-15,5.130000114440918,4.960000038146973,5.019999980926514,5.099999904632568,1374836.0,5.099999904632568
2019-08-16,5.150000095367432,5.070000171661377,5.070000171661377,5.110000133514404,1106100.0,5.110000133514404
2019-08-19,5.289999961853027,5.110000133514404,5.119999885559082,5.269999980926514,2159205.0,5.269999980926514
2019-08-20,5.309999942779541,5.239999771118164,5.289999961853027,5.239999771118164,1671900.0,5.239999771118164
2019-08-21,5.5,5.210000038146973,5.239999771118164,5.5,2880881.0,5.5
2019-08-22,5.769999980926514,5.5,5.519999980926514,5.599999904632568,4654800.0,5.599999904632568
2019-08-23,5.679999828338623,5.510000228881836,5.630000114440918,5.53000020980835,2290990.0,5.53000020980835
2019-08-26,5.639999866485596,5.320000171661377,5.389999866485596,5.519999980926514,2861913.0,5.519999980926514
2019-08-27,5.590000152587891,5.460000038146973,5.579999923706055,5.489999771118164,2750501.0,5.489999771118164
2019-08-28,5.539999961853027,5.460000038146973,5.489999771118164,5.489999771118164,1103100.0,5.489999771118164
2019-08-29,5.539999961853027,5.420000076293945,5.5,5.489999771118164,1742990.0,5.489999771118164
2019-08-30,5.670000076293945,5.460000038146973,5.519999980926514,5.599999904632568,2815814.0,5.599999904632568
2019-09-02,5.599999904632568,5.360000133514404,5.599999904632568,5.539999961853027,3135342.0,5.539999961853027
2019-09-03,5.559999942779541,5.480000019073486,5.5,5.480000019073486,2241200.0,5.480000019073486
2019-09-04,5.519999980926514,5.409999847412109,5.46999979019165,5.489999771118164,1867362.0,5.489999771118164
2019-09-05,5.559999942779541,5.480000019073486,5.519999980926514,5.5,2823466.0,5.5
2019-09-06,5.519999980926514,5.449999809265137,5.5,5.46999979019165,2042100.0,5.46999979019165
2019-09-09,5.610000133514404,5.489999771118164,5.519999980926514,5.570000171661377,2432473.0,5.570000171661377
2019-09-10,5.599999904632568,5.53000020980835,5.579999923706055,5.579999923706055,1892200.0,5.579999923706055
2019-09-11,5.820000171661377,5.570000171661377,5.570000171661377,5.670000076293945,3105784.0,5.670000076293945
2019-09-12,5.949999809265137,5.639999866485596,5.650000095367432,5.949999809265137,5238359.0,5.949999809265137
2019-09-16,6.03000020980835,5.760000228881836,6.019999980926514,5.809999942779541,4245500.0,5.809999942779541
2019-09-17,5.889999866485596,5.670000076293945,5.760000228881836,5.699999809265137,2956637.0,5.699999809265137
2019-09-18,5.760000228881836,5.670000076293945,5.699999809265137,5.71999979019165,2065135.0,5.71999979019165
2019-09-19,5.820000171661377,5.659999847412109,5.71999979019165,5.789999961853027,2377800.0,5.789999961853027
2019-09-20,5.929999828338623,5.730000019073486,5.789999961853027,5.869999885559082,2762949.0,5.869999885559082
2019-09-23,5.849999904632568,5.730000019073486,5.820000171661377,5.760000228881836,1952247.0,5.760000228881836
2019-09-24,5.800000190734863,5.679999828338623,5.730000019073486,5.699999809265137,1551400.0,5.699999809265137
2019-09-25,5.820000171661377,5.650000095367432,5.679999828338623,5.650000095367432,2477100.0,5.650000095367432
2019-09-26,5.730000019073486,5.489999771118164,5.679999828338623,5.5,2230600.0,5.5
2019-09-27,5.619999885559082,5.480000019073486,5.489999771118164,5.559999942779541,1392400.0,5.559999942779541
2019-09-30,5.559999942779541,5.400000095367432,5.559999942779541,5.460000038146973,1825300.0,5.460000038146973
2019-10-08,5.559999942779541,5.449999809265137,5.460000038146973,5.489999771118164,1353701.0,5.489999771118164
2019-10-09,5.480000019073486,5.409999847412109,5.480000019073486,5.440000057220459,1385200.0,5.440000057220459
2019-10-10,5.610000133514404,5.429999828338623,5.46999979019165,5.53000020980835,1708513.0,5.53000020980835
2019-10-11,5.769999980926514,5.519999980926514,5.519999980926514,5.659999847412109,2835300.0,5.659999847412109
2019-10-14,5.699999809265137,5.570000171661377,5.679999828338623,5.639999866485596,2218012.0,5.639999866485596
2019-10-15,5.659999847412109,5.590000152587891,5.619999885559082,5.619999885559082,1434250.0,5.619999885559082
2019-10-16,5.670000076293945,5.559999942779541,5.619999885559082,5.559999942779541,1408676.0,5.559999942779541
2019-10-17,5.610000133514404,5.5,5.53000020980835,5.559999942779541,1301479.0,5.559999942779541
2019-10-18,5.670000076293945,5.519999980926514,5.559999942779541,5.599999904632568,2226179.0,5.599999904632568
2019-10-21,5.650000095367432,5.550000190734863,5.650000095367432,5.599999904632568,1351001.0,5.599999904632568
2019-10-22,5.630000114440918,5.550000190734863,5.579999923706055,5.610000133514404,1511500.0,5.610000133514404
2019-10-23,5.630000114440918,5.579999923706055,5.590000152587891,5.590000152587891,945200.0,5.590000152587891
2019-10-24,5.579999923706055,5.440000057220459,5.579999923706055,5.440000057220459,2089180.0,5.440000057220459
2019-10-25,5.46999979019165,5.360000133514404,5.449999809265137,5.460000038146973,1446002.0,5.460000038146973
2019-10-28,5.519999980926514,5.409999847412109,5.440000057220459,5.5,1455800.0,5.5
2019-10-29,5.539999961853027,5.389999866485596,5.5,5.429999828338623,1924200.0,5.429999828338623
2019-10-30,5.429999828338623,5.25,5.429999828338623,5.260000228881836,1959080.0,5.260000228881836
2019-10-31,5.309999942779541,5.159999847412109,5.230000019073486,5.179999828338623,1793080.0,5.179999828338623
2019-11-01,5.28000020980835,5.070000171661377,5.190000057220459,5.230000019073486,1448501.0,5.230000019073486
2019-11-04,5.269999980926514,5.210000038146973,5.21999979019165,5.25,1481200.0,5.25
2019-11-05,5.28000020980835,5.170000076293945,5.210000038146973,5.25,2034001.0,5.25
2019-11-06,5.239999771118164,5.150000095367432,5.21999979019165,5.170000076293945,1314901.0,5.170000076293945
2019-11-07,5.210000038146973,5.110000133514404,5.159999847412109,5.170000076293945,1655156.0,5.170000076293945
2019-11-08,5.25,5.159999847412109,5.170000076293945,5.179999828338623,1508301.0,5.179999828338623
2019-11-11,5.170000076293945,5.010000228881836,5.150000095367432,5.019999980926514,2550600.0,5.019999980926514
2019-11-12,5.090000152587891,4.929999828338623,5.03000020980835,5.019999980926514,1776411.0,5.019999980926514
2019-11-13,5.050000190734863,4.929999828338623,5.050000190734863,4.940000057220459,1742021.0,4.940000057220459
2019-11-14,5.010000228881836,4.920000076293945,4.960000038146973,4.980000019073486,1542111.0,4.980000019073486
2019-11-15,5.019999980926514,4.940000057220459,4.989999771118164,5.0,1447511.0,5.0
2019-11-18,5.03000020980835,4.909999847412109,4.980000019073486,4.980000019073486,1318411.0,4.980000019073486
2019-11-19,5.070000171661377,4.989999771118164,5.0,5.059999942779541,1200011.0,5.059999942779541
2019-11-20,5.079999923706055,4.989999771118164,5.079999923706055,5.0,1041412.0,5.0
2019-11-21,5.059999942779541,4.949999809265137,4.96999979019165,5.0,1145811.0,5.0
2019-11-22,5.059999942779541,4.980000019073486,5.0,5.059999942779541,1586922.0,5.059999942779541
2019-11-25,5.309999942779541,5.0,5.039999961853027,5.309999942779541,4757722.0,5.309999942779541
2019-11-26,5.510000228881836,5.179999828338623,5.269999980926514,5.210000038146973,4020393.0,5.210000038146973
2019-11-27,5.400000095367432,5.179999828338623,5.179999828338623,5.25,2932661.0,5.25
2019-11-28,5.289999961853027,5.179999828338623,5.21999979019165,5.190000057220459,1646102.0,5.190000057220459
2019-11-29,5.269999980926514,5.170000076293945,5.210000038146973,5.239999771118164,1189500.0,5.239999771118164
2019-12-02,5.28000020980835,5.190000057220459,5.260000228881836,5.199999809265137,1056000.0,5.199999809265137
2019-12-03,5.360000133514404,5.159999847412109,5.179999828338623,5.28000020980835,2307200.0,5.28000020980835
2019-12-04,5.389999866485596,5.230000019073486,5.28000020980835,5.340000152587891,1813403.0,5.340000152587891
2019-12-05,5.429999828338623,5.309999942779541,5.360000133514404,5.380000114440918,1793802.0,5.380000114440918
2019-12-06,5.429999828338623,5.329999923706055,5.360000133514404,5.360000133514404,1158000.0,5.360000133514404
2019-12-09,5.369999885559082,5.269999980926514,5.369999885559082,5.300000190734863,1609803.0,5.300000190734863
2019-12-10,5.340000152587891,5.260000228881836,5.300000190734863,5.289999961853027,1230800.0,5.289999961853027
2019-12-11,5.300000190734863,5.210000038146973,5.269999980926514,5.239999771118164,1516523.0,5.239999771118164
2019-12-12,5.309999942779541,5.21999979019165,5.239999771118164,5.269999980926514,1561600.0,5.269999980926514
2019-12-13,5.389999866485596,5.28000020980835,5.28000020980835,5.349999904632568,1728602.0,5.349999904632568
2019-12-16,5.519999980926514,5.309999942779541,5.309999942779541,5.519999980926514,2586849.0,5.519999980926514
2019-12-17,5.550000190734863,5.449999809265137,5.53000020980835,5.46999979019165,2726402.0,5.46999979019165
2019-12-18,5.519999980926514,5.429999828338623,5.460000038146973,5.46999979019165,1852500.0,5.46999979019165
2019-12-19,5.570000171661377,5.429999828338623,5.460000038146973,5.5,1854000.0,5.5
2019-12-20,5.519999980926514,5.460000038146973,5.519999980926514,5.46999979019165,1606401.0,5.46999979019165
2019-12-23,5.71999979019165,5.409999847412109,5.449999809265137,5.449999809265137,3154100.0,5.449999809265137
2019-12-24,5.590000152587891,5.460000038146973,5.460000038146973,5.550000190734863,1945660.0,5.550000190734863
2019-12-25,5.559999942779541,5.460000038146973,5.550000190734863,5.460000038146973,2112501.0,5.460000038146973
2019-12-26,5.510000228881836,5.420000076293945,5.449999809265137,5.5,1692637.0,5.5
2019-12-27,5.510000228881836,5.440000057220459,5.5,5.440000057220459,2324501.0,5.440000057220459
2019-12-30,5.429999828338623,5.300000190734863,5.349999904632568,5.329999923706055,2956100.0,5.329999923706055
2019-12-31,5.389999866485596,5.309999942779541,5.320000171661377,5.349999904632568,1819035.0,5.349999904632568
2020-01-02,5.440000057220459,5.360000133514404,5.380000114440918,5.420000076293945,2186444.0,5.420000076293945
2020-01-03,5.429999828338623,5.380000114440918,5.400000095367432,5.409999847412109,1940600.0,5.409999847412109
2020-01-06,5.420000076293945,5.340000152587891,5.400000095367432,5.369999885559082,2740444.0,5.369999885559082
2020-01-07,5.46999979019165,5.340000152587891,5.380000114440918,5.429999828338623,2486900.0,5.429999828338623
2020-01-08,5.349999904632568,5.349999904632568,5.349999904632568,5.349999904632568,2821782.0,5.349999904632568
2020-01-09,5.440000057220459,5.369999885559082,5.369999885559082,5.429999828338623,2167401.0,5.429999828338623
2020-01-10,5.46999979019165,5.380000114440918,5.429999828338623,5.420000076293945,1517000.0,5.420000076293945
2020-01-13,5.380000114440918,5.380000114440918,5.380000114440918,5.380000114440918,1809001.0,5.380000114440918
2020-01-14,5.360000133514404,5.360000133514404,5.360000133514404,5.360000133514404,1787222.0,5.360000133514404
2020-01-15,5.389999866485596,5.340000152587891,5.360000133514404,5.349999904632568,1318000.0,5.349999904632568
2020-01-16,5.550000190734863,5.389999866485596,5.389999866485596,5.420000076293945,3406500.0,5.420000076293945
2020-01-17,5.460000038146973,5.349999904632568,5.420000076293945,5.369999885559082,2196601.0,5.369999885559082
2020-01-20,5.389999866485596,5.289999961853027,5.340000152587891,5.340000152587891,2111484.0,5.340000152587891
2020-01-21,5.349999904632568,5.159999847412109,5.340000152587891,5.190000057220459,3402937.0,5.190000057220459
2020-01-22,5.269999980926514,5.150000095367432,5.170000076293945,5.210000038146973,2242700.0,5.210000038146973
2020-01-23,5.230000019073486,4.96999979019165,5.190000057220459,5.119999885559082,3692400.0,5.119999885559082
2020-02-03,4.860000133514404,4.860000133514404,4.860000133514404,4.860000133514404,714500.0,4.860000133514404
2020-02-04,4.739999771118164,4.619999885559082,4.619999885559082,4.619999885559082,7029400.0,4.619999885559082
2020-02-05,4.739999771118164,4.579999923706055,4.619999885559082,4.650000095367432,5098399.0,4.650000095367432
2020-02-06,4.679999828338623,4.599999904632568,4.630000114440918,4.650000095367432,3349085.0,4.650000095367432
2020-02-07,4.690000057220459,4.610000133514404,4.639999866485596,4.670000076293945,2749002.0,4.670000076293945
2020-02-10,4.869999885559082,4.599999904632568,4.659999847412109,4.820000171661377,3637990.0,4.820000171661377
2020-02-11,4.860000133514404,4.760000228881836,4.820000171661377,4.78000020980835,2362421.0,4.78000020980835
2020-02-12,4.840000152587891,4.760000228881836,4.78000020980835,4.820000171661377,1815894.0,4.820000171661377
2020-02-13,4.860000133514404,4.71999979019165,4.800000190734863,4.75,1863700.0,4.75
2020-02-14,4.769999980926514,4.710000038146973,4.75,4.739999771118164,2037600.0,4.739999771118164
2020-02-17,4.880000114440918,4.71999979019165,4.75,4.849999904632568,2922612.0,4.849999904632568
2020-02-18,4.949999809265137,4.829999923706055,4.829999923706055,4.880000114440918,2266101.0,4.880000114440918
2020-02-19,4.909999847412109,4.849999904632568,4.860000133514404,4.860000133514404,2145001.0,4.860000133514404
2020-02-20,4.96999979019165,4.869999885559082,4.900000095367432,4.940000057220459,2931220.0,4.940000057220459
2020-02-21,4.96999979019165,4.900000095367432,4.920000076293945,4.940000057220459,2594059.0,4.940000057220459
2020-02-24,4.909999847412109,4.820000171661377,4.900000095367432,4.869999885559082,3156639.0,4.869999885559082
2020-02-25,4.829999923706055,4.630000114440918,4.78000020980835,4.739999771118164,5051629.0,4.739999771118164
2020-02-26,4.860000133514404,4.619999885559082,4.679999828338623,4.739999771118164,3254001.0,4.739999771118164
2020-02-27,4.769999980926514,4.690000057220459,4.739999771118164,4.739999771118164,2582000.0,4.739999771118164
2020-02-28,4.71999979019165,4.599999904632568,4.659999847412109,4.619999885559082,4155401.0,4.619999885559082
2020-03-02,4.760000228881836,4.619999885559082,4.619999885559082,4.739999771118164,2371887.0,4.739999771118164
2020-03-03,4.920000076293945,4.760000228881836,4.760000228881836,4.809999942779541,3694083.0,4.809999942779541
2020-03-04,5.050000190734863,4.760000228881836,4.769999980926514,5.050000190734863,5077694.0,5.050000190734863
2020-03-05,5.150000095367432,5.03000020980835,5.130000114440918,5.050000190734863,5160009.0,5.050000190734863
2020-03-06,5.130000114440918,4.949999809265137,5.0,5.050000190734863,3730109.0,5.050000190734863
2020-03-09,5.119999885559082,4.880000114440918,4.96999979019165,4.900000095367432,4276602.0,4.900000095367432
2020-03-10,4.989999771118164,4.789999961853027,4.789999961853027,4.960000038146973,3597600.0,4.960000038146973
2020-03-11,5.079999923706055,4.96999979019165,4.96999979019165,4.96999979019165,2465859.0,4.96999979019165
2020-03-12,4.980000019073486,4.840000152587891,4.940000057220459,4.900000095367432,2823200.0,4.900000095367432
2020-03-13,4.889999866485596,4.659999847412109,4.679999828338623,4.880000114440918,3849010.0,4.880000114440918
2020-03-16,5.119999885559082,4.809999942779541,4.949999809265137,4.809999942779541,5284718.0,4.809999942779541
2020-03-17,4.96999979019165,4.659999847412109,4.829999923706055,4.869999885559082,4126309.0,4.869999885559082
2020-03-18,4.960000038146973,4.800000190734863,4.900000095367432,4.809999942779541,2884700.0,4.809999942779541
2020-03-19,4.860000133514404,4.710000038146973,4.760000228881836,4.840000152587891,2665700.0,4.840000152587891
2020-03-20,4.889999866485596,4.809999942779541,4.869999885559082,4.849999904632568,1857100.0,4.849999904632568
2020-03-23,4.840000152587891,4.739999771118164,4.75,4.78000020980835,2701109.0,4.78000020980835
2020-03-24,4.880000114440918,4.739999771118164,4.820000171661377,4.820000171661377,2560411.0,4.820000171661377
2020-03-25,4.920000076293945,4.840000152587891,4.869999885559082,4.909999847412109,3085418.0,4.909999847412109
2020-03-26,4.920000076293945,4.849999904632568,4.880000114440918,4.869999885559082,1918700.0,4.869999885559082
2020-03-27,4.960000038146973,4.860000133514404,4.900000095367432,4.880000114440918,2616702.0,4.880000114440918
2020-03-30,4.820000171661377,4.699999809265137,4.739999771118164,4.800000190734863,2161010.0,4.800000190734863
2020-03-31,4.840000152587891,4.789999961853027,4.820000171661377,4.809999942779541,1551000.0,4.809999942779541
2020-04-01,4.829999923706055,4.78000020980835,4.78000020980835,4.789999961853027,1751700.0,4.789999961853027
2020-04-02,4.909999847412109,4.760000228881836,4.769999980926514,4.900000095367432,2353401.0,4.900000095367432
2020-04-03,5.110000133514404,4.860000133514404,4.889999866485596,5.059999942779541,3141001.0,5.059999942779541
2020-04-07,5.099999904632568,5.039999961853027,5.050000190734863,5.050000190734863,2971700.0,5.050000190734863
2020-04-08,5.25,5.0,5.010000228881836,5.150000095367432,3197900.0,5.150000095367432
2020-04-09,5.239999771118164,5.110000133514404,5.150000095367432,5.21999979019165,2486746.0,5.21999979019165
2020-04-10,5.480000019073486,5.170000076293945,5.21999979019165,5.340000152587891,5555401.0,5.340000152587891
2020-04-13,5.429999828338623,5.21999979019165,5.309999942779541,5.300000190734863,2313580.0,5.300000190734863
2020-04-14,5.489999771118164,5.269999980926514,5.300000190734863,5.380000114440918,3009999.0,5.380000114440918
2020-04-15,5.389999866485596,5.269999980926514,5.360000133514404,5.300000190734863,2748801.0,5.300000190734863
2020-04-16,5.320000171661377,5.230000019073486,5.260000228881836,5.25,2414398.0,5.25
2020-04-17,5.289999961853027,5.210000038146973,5.239999771118164,5.25,1898978.0,5.25
2020-04-20,5.25,5.150000095367432,5.25,5.170000076293945,1756101.0,5.170000076293945
2020-04-21,5.159999847412109,5.090000152587891,5.159999847412109,5.119999885559082,1639101.0,5.119999885559082
2020-04-22,5.21999979019165,5.059999942779541,5.099999904632568,5.170000076293945,1579601.0,5.170000076293945
2020-04-23,5.429999828338623,5.119999885559082,5.119999885559082,5.400000095367432,4314910.0,5.400000095367432
2020-04-24,5.429999828338623,5.239999771118164,5.400000095367432,5.260000228881836,2906201.0,5.260000228881836
2020-04-27,5.519999980926514,5.260000228881836,5.260000228881836,5.489999771118164,5299773.0,5.489999771118164
2020-04-28,5.639999866485596,5.260000228881836,5.400000095367432,5.409999847412109,4479563.0,5.409999847412109
2020-04-29,5.559999942779541,5.28000020980835,5.360000133514404,5.289999961853027,3404213.0,5.289999961853027
2020-04-30,5.369999885559082,5.03000020980835,5.340000152587891,5.119999885559082,5180794.0,5.119999885559082
2020-05-06,5.150000095367432,5.059999942779541,5.059999942779541,5.139999866485596,2085285.0,5.139999866485596
2020-05-07,5.170000076293945,5.099999904632568,5.150000095367432,5.110000133514404,1578300.0,5.110000133514404
2020-05-08,5.139999866485596,5.090000152587891,5.119999885559082,5.110000133514404,1740812.0,5.110000133514404
2020-05-11,5.179999828338623,5.059999942779541,5.099999904632568,5.119999885559082,2188997.0,5.119999885559082
2020-05-12,5.119999885559082,5.070000171661377,5.110000133514404,5.079999923706055,1213300.0,5.079999923706055
2020-05-13,5.119999885559082,5.070000171661377,5.079999923706055,5.079999923706055,1712301.0,5.079999923706055
2020-05-14,5.079999923706055,5.0,5.070000171661377,5.0,2226300.0,5.0
2020-05-15,5.099999904632568,5.0,5.0,5.050000190734863,1729002.0,5.050000190734863
2020-05-18,5.059999942779541,4.920000076293945,5.03000020980835,4.929999828338623,2498210.0,4.929999828338623
2020-05-19,4.980000019073486,4.929999828338623,4.960000038146973,4.940000057220459,1050000.0,4.940000057220459
2020-05-20,4.949999809265137,4.860000133514404,4.940000057220459,4.869999885559082,1850700.0,4.869999885559082
2020-05-21,4.909999847412109,4.730000019073486,4.880000114440918,4.769999980926514,3140635.0,4.769999980926514
2020-05-22,4.809999942779541,4.679999828338623,4.75,4.800000190734863,2377200.0,4.800000190734863
2020-05-25,4.820000171661377,4.75,4.789999961853027,4.809999942779541,1251100.0,4.809999942779541
2020-05-26,4.860000133514404,4.809999942779541,4.829999923706055,4.840000152587891,948700.0,4.840000152587891
2020-05-27,4.880000114440918,4.769999980926514,4.840000152587891,4.849999904632568,1555301.0,4.849999904632568
2020-05-28,4.860000133514404,4.789999961853027,4.849999904632568,4.800000190734863,1823515.0,4.800000190734863
2020-05-29,4.900000095367432,4.800000190734863,4.809999942779541,4.840000152587891,1520500.0,4.840000152587891
2020-06-01,4.929999828338623,4.840000152587891,4.860000133514404,4.909999847412109,1669360.0,4.909999847412109
2020-06-02,4.980000019073486,4.880000114440918,4.909999847412109,4.920000076293945,2001007.0,4.920000076293945
2020-06-03,5.059999942779541,4.909999847412109,4.940000057220459,4.989999771118164,3061802.0,4.989999771118164
2020-06-04,5.050000190734863,4.949999809265137,4.989999771118164,5.039999961853027,1935793.0,5.039999961853027
2020-06-05,5.070000171661377,4.880000114440918,5.059999942779541,4.920000076293945,3451149.0,4.920000076293945
2020-06-08,4.949999809265137,4.880000114440918,4.920000076293945,4.889999866485596,2443695.0,4.889999866485596
2020-06-09,4.949999809265137,4.880000114440918,4.880000114440918,4.940000057220459,1900200.0,4.940000057220459
2020-06-10,4.949999809265137,4.889999866485596,4.940000057220459,4.920000076293945,1436651.0,4.920000076293945
2020-06-11,4.980000019073486,4.900000095367432,4.909999847412109,4.929999828338623,1493801.0,4.929999828338623
2020-06-12,4.960000038146973,4.860000133514404,4.860000133514404,4.960000038146973,1498138.0,4.960000038146973
2020-06-15,4.940000057220459,4.860000133514404,4.889999866485596,4.889999866485596,2458400.0,4.889999866485596
2020-06-16,4.960000038146973,4.889999866485596,4.909999847412109,4.909999847412109,1651747.0,4.909999847412109
2020-06-17,4.940000057220459,4.880000114440918,4.909999847412109,4.929999828338623,1456549.0,4.929999828338623
2020-06-18,5.010000228881836,4.880000114440918,4.920000076293945,4.960000038146973,2388427.0,4.960000038146973
2020-06-19,4.989999771118164,4.920000076293945,4.980000019073486,4.929999828338623,1239637.0,4.929999828338623
2020-06-22,4.949999809265137,4.880000114440918,4.929999828338623,4.900000095367432,2071100.0,4.900000095367432
2020-06-23,4.900000095367432,4.860000133514404,4.880000114440918,4.889999866485596,1463239.0,4.889999866485596
2020-06-24,4.929999828338623,4.860000133514404,4.869999885559082,4.900000095367432,1764661.0,4.900000095367432
2020-06-29,4.900000095367432,4.730000019073486,4.900000095367432,4.809999942779541,1960950.0,4.809999942779541
2020-06-30,4.900000095367432,4.800000190734863,4.800000190734863,4.849999904632568,1540021.0,4.849999904632568
2020-07-01,4.900000095367432,4.760000228881836,4.860000133514404,4.849999904632568,1771523.0,4.849999904632568
2020-07-02,4.929999828338623,4.820000171661377,4.849999904632568,4.909999847412109,2546400.0,4.909999847412109
2020-07-03,4.960000038146973,4.849999904632568,4.909999847412109,4.940000057220459,3336988.0,4.940000057220459
2020-07-06,5.110000133514404,4.940000057220459,4.940000057220459,5.070000171661377,5956651.0,5.070000171661377
2020-07-07,5.119999885559082,5.019999980926514,5.070000171661377,5.050000190734863,5151590.0,5.050000190734863
2020-07-08,5.079999923706055,4.989999771118164,5.019999980926514,5.070000171661377,4008413.0,5.070000171661377
2020-07-09,5.230000019073486,5.070000171661377,5.079999923706055,5.119999885559082,6160178.0,5.119999885559082
2020-07-10,5.159999847412109,5.039999961853027,5.119999885559082,5.070000171661377,4063435.0,5.070000171661377
2020-07-13,5.190000057220459,5.039999961853027,5.079999923706055,5.170000076293945,5286701.0,5.170000076293945
2020-07-14,5.239999771118164,5.139999866485596,5.170000076293945,5.230000019073486,5155339.0,5.230000019073486
2020-07-15,5.230000019073486,5.090000152587891,5.210000038146973,5.090000152587891,4013501.0,5.090000152587891
2020-07-16,5.150000095367432,4.949999809265137,5.079999923706055,4.960000038146973,4272931.0,4.960000038146973
2020-07-17,4.989999771118164,4.929999828338623,4.960000038146973,4.960000038146973,2952689.0,4.960000038146973
2020-07-20,5.050000190734863,4.949999809265137,4.980000019073486,5.039999961853027,3018831.0,5.039999961853027
2020-07-21,5.110000133514404,5.019999980926514,5.03000020980835,5.090000152587891,2875200.0,5.090000152587891
2020-07-22,5.110000133514404,5.039999961853027,5.059999942779541,5.050000190734863,2375669.0,5.050000190734863
2020-07-23,5.050000190734863,4.96999979019165,5.0,5.03000020980835,2749113.0,5.03000020980835
2020-07-24,5.019999980926514,4.889999866485596,5.019999980926514,4.900000095367432,3296206.0,4.900000095367432
2020-07-27,5.0,4.869999885559082,4.889999866485596,4.889999866485596,1735200.0,4.889999866485596
2020-07-28,4.949999809265137,4.900000095367432,4.909999847412109,4.929999828338623,1646201.0,4.929999828338623
2020-07-29,5.019999980926514,4.889999866485596,4.929999828338623,4.980000019073486,2310489.0,4.980000019073486
2020-07-30,4.989999771118164,4.920000076293945,4.980000019073486,4.940000057220459,1871811.0,4.940000057220459
2020-07-31,5.03000020980835,4.929999828338623,4.940000057220459,5.0,2547622.0,5.0
2020-08-03,5.070000171661377,4.989999771118164,4.989999771118164,5.039999961853027,3160914.0,5.039999961853027
2020-08-04,5.289999961853027,5.019999980926514,5.050000190734863,5.289999961853027,4053143.0,5.289999961853027
2020-08-05,5.420000076293945,5.239999771118164,5.420000076293945,5.239999771118164,6926463.0,5.239999771118164
2020-08-06,5.5,5.170000076293945,5.199999809265137,5.389999866485596,6440171.0,5.389999866485596
2020-08-07,5.630000114440918,5.369999885559082,5.369999885559082,5.489999771118164,6662073.0,5.489999771118164
2020-08-10,5.53000020980835,5.360000133514404,5.5,5.369999885559082,4499932.0,5.369999885559082
2020-08-11,5.639999866485596,5.349999904632568,5.369999885559082,5.380000114440918,5548070.0,5.380000114440918
2020-08-12,5.460000038146973,5.28000020980835,5.340000152587891,5.349999904632568,3790402.0,5.349999904632568
2020-08-13,5.400000095367432,5.28000020980835,5.360000133514404,5.309999942779541,2620580.0,5.309999942779541
2020-08-14,5.300000190734863,5.159999847412109,5.289999961853027,5.260000228881836,3638733.0,5.260000228881836
2020-08-17,5.309999942779541,5.21999979019165,5.239999771118164,5.289999961853027,3198201.0,5.289999961853027
2020-08-18,5.53000020980835,5.260000228881836,5.289999961853027,5.429999828338623,4723114.0,5.429999828338623
2020-08-19,5.46999979019165,5.360000133514404,5.409999847412109,5.389999866485596,2343114.0,5.389999866485596
2020-08-20,5.409999847412109,5.289999961853027,5.349999904632568,5.309999942779541,2150800.0,5.309999942779541
2020-08-21,5.380000114440918,5.289999961853027,5.289999961853027,5.329999923706055,1960160.0,5.329999923706055
2020-08-24,5.380000114440918,5.289999961853027,5.320000171661377,5.300000190734863,2022800.0,5.300000190734863
2020-08-25,5.440000057220459,5.289999961853027,5.309999942779541,5.320000171661377,1891832.0,5.320000171661377
2020-08-26,5.360000133514404,5.179999828338623,5.320000171661377,5.190000057220459,2692900.0,5.190000057220459
2020-08-27,5.199999809265137,5.090000152587891,5.159999847412109,5.150000095367432,2813111.0,5.150000095367432
2020-08-28,5.260000228881836,5.119999885559082,5.119999885559082,5.199999809265137,1798701.0,5.199999809265137
2020-08-31,5.199999809265137,5.119999885559082,5.150000095367432,5.159999847412109,2753834.0,5.159999847412109
2020-09-01,5.269999980926514,5.139999866485596,5.150000095367432,5.179999828338623,2076700.0,5.179999828338623
2020-09-02,5.190000057220459,5.099999904632568,5.179999828338623,5.130000114440918,2468200.0,5.130000114440918
2020-09-03,5.159999847412109,5.079999923706055,5.130000114440918,5.090000152587891,2262051.0,5.090000152587891
2020-09-04,5.099999904632568,5.019999980926514,5.039999961853027,5.090000152587891,1876503.0,5.090000152587891
2020-09-07,5.170000076293945,5.070000171661377,5.079999923706055,5.110000133514404,2372371.0,5.110000133514404
2020-09-08,5.139999866485596,5.090000152587891,5.099999904632568,5.110000133514404,1712901.0,5.110000133514404
2020-09-09,5.139999866485596,5.050000190734863,5.090000152587891,5.110000133514404,2705500.0,5.110000133514404
2020-09-10,5.150000095367432,4.949999809265137,5.139999866485596,4.949999809265137,3557901.0,4.949999809265137
2020-09-11,5.079999923706055,4.929999828338623,4.929999828338623,5.0,2385900.0,5.0
2020-09-14,5.050000190734863,4.980000019073486,5.010000228881836,5.0,1603200.0,5.0
2020-09-15,5.090000152587891,4.980000019073486,5.0,5.050000190734863,1881500.0,5.050000190734863
2020-09-16,5.079999923706055,4.989999771118164,5.050000190734863,5.0,1797600.0,5.0
2020-09-17,5.010000228881836,4.949999809265137,5.0,4.96999979019165,1933800.0,4.96999979019165
2020-09-18,5.050000190734863,4.96999979019165,4.96999979019165,5.019999980926514,2120180.0,5.019999980926514
2020-09-21,5.159999847412109,5.0,5.0,5.050000190734863,1805900.0,5.050000190734863
2020-09-22,5.019999980926514,4.960000038146973,5.010000228881836,4.96999979019165,1589232.0,4.96999979019165
2020-09-23,4.989999771118164,4.960000038146973,4.96999979019165,4.96999979019165,912801.0,4.96999979019165
2020-09-24,4.96999979019165,4.869999885559082,4.960000038146973,4.869999885559082,2065410.0,4.869999885559082
2020-09-25,4.960000038146973,4.789999961853027,4.849999904632568,4.829999923706055,1991900.0,4.829999923706055
2020-09-28,4.889999866485596,4.769999980926514,4.829999923706055,4.78000020980835,1794401.0,4.78000020980835
2020-09-29,4.849999904632568,4.75,4.78000020980835,4.809999942779541,998200.0,4.809999942779541
2020-09-30,4.860000133514404,4.789999961853027,4.820000171661377,4.840000152587891,1204600.0,4.840000152587891
2020-10-09,4.929999828338623,4.860000133514404,4.880000114440918,4.909999847412109,1709000.0,4.909999847412109
2020-10-12,4.960000038146973,4.900000095367432,4.909999847412109,4.949999809265137,1761202.0,4.949999809265137
2020-10-13,4.949999809265137,4.900000095367432,4.949999809265137,4.909999847412109,1352855.0,4.909999847412109
2020-10-14,4.909999847412109,4.829999923706055,4.909999847412109,4.840000152587891,1523800.0,4.840000152587891
2020-10-15,4.860000133514404,4.78000020980835,4.860000133514404,4.800000190734863,1557372.0,4.800000190734863
2020-10-16,4.860000133514404,4.78000020980835,4.809999942779541,4.829999923706055,1137701.0,4.829999923706055
2020-10-19,4.849999904632568,4.78000020980835,4.840000152587891,4.800000190734863,1074202.0,4.800000190734863
2020-10-20,4.820000171661377,4.769999980926514,4.78000020980835,4.820000171661377,1002700.0,4.820000171661377
2020-10-21,4.820000171661377,4.769999980926514,4.800000190734863,4.789999961853027,1259400.0,4.789999961853027
2020-10-22,4.809999942779541,4.760000228881836,4.769999980926514,4.78000020980835,1430661.0,4.78000020980835
2020-10-23,4.789999961853027,4.739999771118164,4.769999980926514,4.760000228881836,1298943.0,4.760000228881836
2020-10-26,4.760000228881836,4.699999809265137,4.760000228881836,4.739999771118164,1041511.0,4.739999771118164
2020-10-27,4.980000019073486,4.71999979019165,4.730000019073486,4.869999885559082,2735200.0,4.869999885559082