Date,High,Low,Open,Close,Volume,Adj Close
2010-01-04,5.78000020980835,5.78000020980835,5.78000020980835,5.78000020980835,0.0,5.78000020980835
2010-01-05,5.78000020980835,5.78000020980835,5.78000020980835,5.78000020980835,0.0,5.78000020980835
2010-01-06,5.78000020980835,5.78000020980835,5.78000020980835,5.78000020980835,0.0,5.78000020980835
2010-01-07,5.78000020980835,5.78000020980835,5.78000020980835,5.78000020980835,0.0,5.78000020980835
2010-01-08,5.78000020980835,5.78000020980835,5.78000020980835,5.78000020980835,0.0,5.78000020980835
2010-01-11,5.78000020980835,5.78000020980835,5.78000020980835,5.78000020980835,0.0,5.78000020980835
2010-01-12,5.78000020980835,5.78000020980835,5.78000020980835,5.78000020980835,0.0,5.78000020980835
2010-01-13,5.78000020980835,5.78000020980835,5.78000020980835,5.78000020980835,0.0,5.78000020980835
2010-01-14,5.78000020980835,5.78000020980835,5.78000020980835,5.78000020980835,0.0,5.78000020980835
2010-01-15,5.78000020980835,5.78000020980835,5.78000020980835,5.78000020980835,0.0,5.78000020980835
2010-01-18,5.78000020980835,5.78000020980835,5.78000020980835,5.78000020980835,0.0,5.78000020980835
2010-01-19,5.78000020980835,5.78000020980835,5.78000020980835,5.78000020980835,0.0,5.78000020980835
2010-01-20,5.78000020980835,5.78000020980835,5.78000020980835,5.78000020980835,0.0,5.78000020980835
2010-01-21,5.78000020980835,5.78000020980835,5.78000020980835,5.78000020980835,0.0,5.78000020980835
2010-01-22,5.78000020980835,5.78000020980835,5.78000020980835,5.78000020980835,0.0,5.78000020980835
2010-01-25,5.78000020980835,5.78000020980835,5.78000020980835,5.78000020980835,0.0,5.78000020980835
2010-01-26,5.78000020980835,5.78000020980835,5.78000020980835,5.78000020980835,0.0,5.78000020980835
2010-01-27,5.78000020980835,5.78000020980835,5.78000020980835,5.78000020980835,0.0,5.78000020980835
2010-01-28,5.78000020980835,5.78000020980835,5.78000020980835,5.78000020980835,0.0,5.78000020980835
2010-01-29,5.78000020980835,5.78000020980835,5.78000020980835,5.78000020980835,0.0,5.78000020980835
2010-02-01,5.78000020980835,5.78000020980835,5.78000020980835,5.78000020980835,0.0,5.78000020980835
2010-02-03,6.070000171661377,6.070000171661377,6.070000171661377,6.070000171661377,402698.0,6.070000171661377
2010-02-04,6.369999885559082,6.369999885559082,6.369999885559082,6.369999885559082,147123.0,6.369999885559082
2010-02-05,6.690000057220459,6.690000057220459,6.690000057220459,6.690000057220459,350341.0,6.690000057220459
2010-02-08,6.690000057220459,6.690000057220459,6.690000057220459,6.690000057220459,0.0,6.690000057220459
2010-02-09,7.019999980926514,7.019999980926514,7.019999980926514,7.019999980926514,410726.0,7.019999980926514
2010-02-10,7.369999885559082,7.369999885559082,7.369999885559082,7.369999885559082,728075.0,7.369999885559082
2010-02-11,7.650000095367432,7.0,7.650000095367432,7.019999980926514,35221664.0,7.019999980926514
2010-02-12,7.019999980926514,6.699999809265137,6.989999771118164,6.980000019073486,10348296.0,6.980000019073486
2010-02-22,7.190000057220459,6.889999866485596,7.0,7.050000190734863,8905644.0,7.050000190734863
2010-02-23,7.090000152587891,6.730000019073486,7.050000190734863,6.849999904632568,9253391.0,6.849999904632568
2010-02-24,6.96999979019165,6.710000038146973,6.820000171661377,6.929999828338623,8107017.0,6.929999828338623
2010-02-25,6.960000038146973,6.849999904632568,6.869999885559082,6.900000095367432,8100853.0,6.900000095367432
2010-02-26,6.960000038146973,6.820000171661377,6.869999885559082,6.880000114440918,6361393.0,6.880000114440918
2010-03-01,7.21999979019165,6.849999904632568,6.880000114440918,7.21999979019165,8753251.0,7.21999979019165
2010-03-02,7.480000019073486,7.199999809265137,7.46999979019165,7.21999979019165,16402968.0,7.21999979019165
2010-03-03,7.28000020980835,7.159999847412109,7.230000019073486,7.210000038146973,8525193.0,7.210000038146973
2010-03-04,7.21999979019165,6.860000133514404,7.179999828338623,6.909999847412109,9346145.0,6.909999847412109
2010-03-05,7.059999942779541,6.809999942779541,6.929999828338623,6.929999828338623,5669410.0,6.929999828338623
2010-03-08,6.980000019073486,6.880000114440918,6.909999847412109,6.940000057220459,3222042.0,6.940000057220459
2010-03-09,6.96999979019165,6.840000152587891,6.940000057220459,6.869999885559082,5295757.0,6.869999885559082
2010-03-10,6.960000038146973,6.840000152587891,6.909999847412109,6.869999885559082,4086689.0,6.869999885559082
2010-03-11,6.900000095367432,6.739999771118164,6.849999904632568,6.789999961853027,4099160.0,6.789999961853027
2010-03-12,6.800000190734863,6.559999942779541,6.789999961853027,6.590000152587891,4668003.0,6.590000152587891
2010-03-15,6.650000095367432,6.309999942779541,6.599999904632568,6.449999809265137,4330958.0,6.449999809265137
2010-03-16,6.510000228881836,6.340000152587891,6.409999847412109,6.420000076293945,3396414.0,6.420000076293945
2010-03-17,6.739999771118164,6.409999847412109,6.460000038146973,6.739999771118164,7944560.0,6.739999771118164
2010-03-18,6.78000020980835,6.599999904632568,6.679999828338623,6.679999828338623,6795411.0,6.679999828338623
2010-03-19,6.75,6.610000133514404,6.690000057220459,6.650000095367432,5533892.0,6.650000095367432
2010-03-22,6.690000057220459,6.449999809265137,6.650000095367432,6.5,6627463.0,6.5
2010-03-23,6.699999809265137,6.460000038146973,6.5,6.610000133514404,5185132.0,6.610000133514404
2010-03-24,6.650000095367432,6.559999942779541,6.630000114440918,6.579999923706055,3080759.0,6.579999923706055
2010-03-25,6.579999923706055,6.429999828338623,6.510000228881836,6.449999809265137,4004163.0,6.449999809265137
2010-03-26,6.599999904632568,6.409999847412109,6.449999809265137,6.53000020980835,3774282.0,6.53000020980835
2010-03-29,6.630000114440918,6.5,6.539999961853027,6.590000152587891,5653251.0,6.590000152587891
2010-03-30,6.699999809265137,6.579999923706055,6.619999885559082,6.599999904632568,5075471.0,6.599999904632568
2010-03-31,6.610000133514404,6.460000038146973,6.579999923706055,6.480000019073486,4673757.0,6.480000019073486
2010-04-01,6.599999904632568,6.449999809265137,6.449999809265137,6.559999942779541,6673025.0,6.559999942779541
2010-04-02,6.730000019073486,6.539999961853027,6.579999923706055,6.710000038146973,7183786.0,6.710000038146973
2010-04-06,6.75,6.610000133514404,6.710000038146973,6.659999847412109,7437489.0,6.659999847412109
2010-04-07,6.989999771118164,6.650000095367432,6.670000076293945,6.880000114440918,12062450.0,6.880000114440918
2010-04-08,6.949999809265137,6.829999923706055,6.889999866485596,6.860000133514404,6143172.0,6.860000133514404
2010-04-09,6.860000133514404,6.860000133514404,6.860000133514404,6.860000133514404,0.0,6.860000133514404
2010-04-12,7.179999828338623,6.900000095367432,7.0,6.980000019073486,11744637.0,6.980000019073486
2010-04-13,7.010000228881836,6.630000114440918,7.0,6.739999771118164,9810529.0,6.739999771118164
2010-04-14,6.769999980926514,6.650000095367432,6.690000057220459,6.730000019073486,5012263.0,6.730000019073486
2010-04-15,6.840000152587891,6.679999828338623,6.760000228881836,6.690000057220459,5379222.0,6.690000057220459
2010-04-16,6.800000190734863,6.670000076293945,6.690000057220459,6.71999979019165,4054980.0,6.71999979019165
2010-04-19,6.690000057220459,6.380000114440918,6.690000057220459,6.380000114440918,7306922.0,6.380000114440918
2010-04-20,6.389999866485596,6.139999866485596,6.349999904632568,6.230000019073486,4822315.0,6.230000019073486
2010-04-21,6.380000114440918,6.199999809265137,6.230000019073486,6.340000152587891,4697670.0,6.340000152587891
2010-04-22,6.300000190734863,6.159999847412109,6.300000190734863,6.210000038146973,4825964.0,6.210000038146973
2010-04-23,6.25,6.159999847412109,6.210000038146973,6.190000057220459,3519396.0,6.190000057220459
2010-04-26,6.25,6.150000095367432,6.25,6.190000057220459,3549558.0,6.190000057220459
2010-04-27,6.210000038146973,5.880000114440918,6.190000057220459,5.920000076293945,5726878.0,5.920000076293945
2010-04-28,5.940000057220459,5.730000019073486,5.940000057220459,5.789999961853027,4481370.0,5.789999961853027
2010-04-29,5.940000057220459,5.760000228881836,5.800000190734863,5.78000020980835,3881874.0,5.78000020980835
2010-04-30,5.840000152587891,5.489999771118164,5.800000190734863,5.539999961853027,4476505.0,5.539999961853027
2010-05-04,5.53000020980835,5.300000190734863,5.5,5.46999979019165,3144188.0,5.46999979019165
2010-05-05,5.739999771118164,5.400000095367432,5.400000095367432,5.739999771118164,4629348.0,5.739999771118164
2010-05-06,5.980000019073486,5.679999828338623,5.800000190734863,5.739999771118164,5796195.0,5.739999771118164
2010-05-07,5.739999771118164,5.739999771118164,5.739999771118164,5.739999771118164,0.0,5.739999771118164
2010-05-10,5.739999771118164,5.739999771118164,5.739999771118164,5.739999771118164,0.0,5.739999771118164
2010-05-11,5.739999771118164,5.739999771118164,5.739999771118164,5.739999771118164,0.0,5.739999771118164
2010-05-12,5.739999771118164,5.739999771118164,5.739999771118164,5.739999771118164,0.0,5.739999771118164
2010-05-13,5.739999771118164,5.739999771118164,5.739999771118164,5.739999771118164,0.0,5.739999771118164
2010-05-14,5.739999771118164,5.739999771118164,5.739999771118164,5.739999771118164,0.0,5.739999771118164
2010-05-17,5.739999771118164,5.739999771118164,5.739999771118164,5.739999771118164,0.0,5.739999771118164
2010-05-18,5.739999771118164,5.739999771118164,5.739999771118164,5.739999771118164,0.0,5.739999771118164
2010-05-19,5.739999771118164,5.739999771118164,5.739999771118164,5.739999771118164,0.0,5.739999771118164
2010-05-20,5.739999771118164,5.739999771118164,5.739999771118164,5.739999771118164,0.0,5.739999771118164
2010-05-21,5.739999771118164,5.739999771118164,5.739999771118164,5.739999771118164,0.0,5.739999771118164
2010-05-24,5.739999771118164,5.739999771118164,5.739999771118164,5.739999771118164,0.0,5.739999771118164
2010-05-25,5.739999771118164,5.739999771118164,5.739999771118164,5.739999771118164,0.0,5.739999771118164
2010-05-26,5.739999771118164,5.739999771118164,5.739999771118164,5.739999771118164,0.0,5.739999771118164
2010-05-27,5.739999771118164,5.739999771118164,5.739999771118164,5.739999771118164,0.0,5.739999771118164
2010-05-28,5.739999771118164,5.739999771118164,5.739999771118164,5.739999771118164,0.0,5.739999771118164
2010-05-31,5.739999771118164,5.739999771118164,5.739999771118164,5.739999771118164,0.0,5.739999771118164
2010-06-01,5.739999771118164,5.739999771118164,5.739999771118164,5.739999771118164,0.0,5.739999771118164
2010-06-02,5.739999771118164,5.739999771118164,5.739999771118164,5.739999771118164,0.0,5.739999771118164
2010-06-03,5.739999771118164,5.739999771118164,5.739999771118164,5.739999771118164,0.0,5.739999771118164
2010-06-04,5.739999771118164,5.739999771118164,5.739999771118164,5.739999771118164,0.0,5.739999771118164
2010-06-07,5.679999828338623,5.449999809265137,5.449999809265137,5.449999809265137,7421527.0,5.449999809265137
2010-06-08,5.400000095367432,5.179999828338623,5.320000171661377,5.190000057220459,6617080.0,5.190000057220459
2010-06-09,5.340000152587891,5.150000095367432,5.150000095367432,5.289999961853027,4071193.0,5.289999961853027
2010-06-10,5.340000152587891,5.260000228881836,5.320000171661377,5.28000020980835,2290239.0,5.28000020980835
2010-06-11,5.539999961853027,5.28000020980835,5.340000152587891,5.539999961853027,1891525.0,5.539999961853027
2010-06-15,5.539999961853027,5.539999961853027,5.539999961853027,5.539999961853027,0.0,5.539999961853027
2010-06-17,5.78000020980835,5.539999961853027,5.78000020980835,5.659999847412109,4430044.0,5.659999847412109
2010-06-18,5.650000095367432,5.460000038146973,5.599999904632568,5.5,2334723.0,5.5
2010-06-21,5.699999809265137,5.400000095367432,5.449999809265137,5.670000076293945,2334038.0,5.670000076293945
2010-06-22,5.75,5.539999961853027,5.75,5.599999904632568,2821850.0,5.599999904632568
2010-06-23,5.679999828338623,5.510000228881836,5.599999904632568,5.570000171661377,2174093.0,5.570000171661377
2010-06-24,5.599999904632568,5.510000228881836,5.599999904632568,5.539999961853027,1555650.0,5.539999961853027
2010-06-25,5.550000190734863,5.300000190734863,5.519999980926514,5.380000114440918,1677977.0,5.380000114440918
2010-06-28,5.409999847412109,5.230000019073486,5.380000114440918,5.239999771118164,1376098.0,5.239999771118164
2010-06-29,5.360000133514404,4.980000019073486,5.289999961853027,4.980000019073486,2798129.0,4.980000019073486
2010-06-30,4.940000057220459,4.730000019073486,4.940000057220459,4.730000019073486,3012564.0,4.730000019073486
2010-07-01,4.550000190734863,4.489999771118164,4.539999961853027,4.489999771118164,2497826.0,4.489999771118164
2010-07-02,4.710000038146973,4.5,4.710000038146973,4.710000038146973,4984715.0,4.710000038146973
2010-07-05,4.909999847412109,4.630000114440918,4.710000038146973,4.739999771118164,4218333.0,4.739999771118164
2010-07-06,4.869999885559082,4.690000057220459,4.730000019073486,4.769999980926514,2693724.0,4.769999980926514
2010-07-07,4.860000133514404,4.769999980926514,4.769999980926514,4.849999904632568,2423556.0,4.849999904632568
2010-07-08,4.920000076293945,4.78000020980835,4.849999904632568,4.840000152587891,2155793.0,4.840000152587891
2010-07-09,5.019999980926514,4.730000019073486,4.840000152587891,5.0,4325954.0,5.0
2010-07-12,5.059999942779541,4.960000038146973,5.010000228881836,4.980000019073486,2695111.0,4.980000019073486
2010-07-13,4.960000038146973,4.730000019073486,4.940000057220459,4.75,4005920.0,4.75
2010-07-14,4.860000133514404,4.739999771118164,4.789999961853027,4.769999980926514,2093505.0,4.769999980926514
2010-07-15,4.809999942779541,4.610000133514404,4.789999961853027,4.659999847412109,1896377.0,4.659999847412109
2010-07-16,4.769999980926514,4.599999904632568,4.639999866485596,4.769999980926514,1796717.0,4.769999980926514
2010-07-19,4.880000114440918,4.619999885559082,4.760000228881836,4.840000152587891,2400593.0,4.840000152587891
2010-07-20,5.0,4.840000152587891,4.849999904632568,4.949999809265137,2899120.0,4.949999809265137
2010-07-21,5.070000171661377,4.949999809265137,4.96999979019165,4.980000019073486,3023073.0,4.980000019073486
2010-07-22,5.03000020980835,4.889999866485596,4.949999809265137,4.989999771118164,2319766.0,4.989999771118164
2010-07-23,5.070000171661377,4.960000038146973,5.010000228881836,5.03000020980835,3244938.0,5.03000020980835
2010-07-26,5.230000019073486,5.03000020980835,5.059999942779541,5.159999847412109,3570963.0,5.159999847412109
2010-07-27,5.25,5.090000152587891,5.150000095367432,5.159999847412109,2802826.0,5.159999847412109
2010-07-28,5.269999980926514,5.119999885559082,5.119999885559082,5.21999979019165,3794362.0,5.21999979019165
2010-07-29,5.369999885559082,5.21999979019165,5.21999979019165,5.300000190734863,5182794.0,5.300000190734863
2010-07-30,5.329999923706055,5.179999828338623,5.300000190734863,5.25,3565886.0,5.25
2010-08-02,5.510000228881836,5.179999828338623,5.179999828338623,5.489999771118164,5430858.0,5.489999771118164
2010-08-03,5.590000152587891,5.380000114440918,5.489999771118164,5.389999866485596,6244534.0,5.389999866485596
2010-08-04,5.409999847412109,5.260000228881836,5.389999866485596,5.400000095367432,3641071.0,5.400000095367432
2010-08-05,5.559999942779541,5.369999885559082,5.409999847412109,5.5,4415791.0,5.5
2010-08-06,5.550000190734863,5.360000133514404,5.550000190734863,5.5,3905196.0,5.5
2010-08-09,5.599999904632568,5.460000038146973,5.5,5.510000228881836,4637886.0,5.510000228881836
2010-08-10,5.539999961853027,5.329999923706055,5.539999961853027,5.329999923706055,5078783.0,5.329999923706055
2010-08-11,5.369999885559082,5.199999809265137,5.260000228881836,5.269999980926514,2806852.0,5.269999980926514
2010-08-12,5.360000133514404,5.199999809265137,5.21999979019165,5.25,2311386.0,5.25
2010-08-13,5.329999923706055,5.199999809265137,5.25,5.320000171661377,2563266.0,5.320000171661377
2010-08-16,5.5,5.269999980926514,5.320000171661377,5.440000057220459,4354561.0,5.440000057220459
2010-08-17,5.480000019073486,5.400000095367432,5.460000038146973,5.429999828338623,2888621.0,5.429999828338623
2010-08-18,5.46999979019165,5.400000095367432,5.429999828338623,5.440000057220459,2749239.0,5.440000057220459
2010-08-19,5.579999923706055,5.440000057220459,5.440000057220459,5.53000020980835,5287726.0,5.53000020980835
2010-08-20,5.570000171661377,5.480000019073486,5.53000020980835,5.519999980926514,6048309.0,5.519999980926514
2010-08-23,5.570000171661377,5.489999771118164,5.519999980926514,5.570000171661377,3122117.0,5.570000171661377
2010-08-24,5.849999904632568,5.650000095367432,5.650000095367432,5.849999904632568,4933567.0,5.849999904632568
2010-08-25,5.849999904632568,5.849999904632568,5.849999904632568,5.849999904632568,0.0,5.849999904632568
2010-08-26,5.849999904632568,5.849999904632568,5.849999904632568,5.849999904632568,0.0,5.849999904632568
2010-08-27,5.849999904632568,5.849999904632568,5.849999904632568,5.849999904632568,0.0,5.849999904632568
2010-08-30,5.840000152587891,5.579999923706055,5.820000171661377,5.75,10069137.0,5.75
2010-08-31,5.840000152587891,5.670000076293945,5.730000019073486,5.730000019073486,5195986.0,5.730000019073486
2010-09-01,5.769999980926514,5.5,5.730000019073486,5.550000190734863,6010123.0,5.550000190734863
2010-09-02,5.690000057220459,5.550000190734863,5.599999904632568,5.639999866485596,2905413.0,5.639999866485596
2010-09-03,5.639999866485596,5.489999771118164,5.619999885559082,5.630000114440918,4127944.0,5.630000114440918
2010-09-06,5.699999809265137,5.559999942779541,5.630000114440918,5.590000152587891,3623280.0,5.590000152587891
2010-09-07,5.789999961853027,5.599999904632568,5.599999904632568,5.769999980926514,5716046.0,5.769999980926514
2010-09-08,5.829999923706055,5.679999828338623,5.760000228881836,5.78000020980835,3528429.0,5.78000020980835
2010-09-09,5.980000019073486,5.769999980926514,5.869999885559082,5.789999961853027,5666964.0,5.789999961853027
2010-09-10,5.949999809265137,5.75,5.800000190734863,5.880000114440918,4496389.0,5.880000114440918
2010-09-13,6.170000076293945,5.900000095367432,5.900000095367432,6.070000171661377,7304103.0,6.070000171661377
2010-09-14,6.130000114440918,6.03000020980835,6.03000020980835,6.059999942779541,3803807.0,6.059999942779541
2010-09-15,6.119999885559082,5.900000095367432,6.079999923706055,5.920000076293945,3943374.0,5.920000076293945
2010-09-16,5.920000076293945,5.650000095367432,5.909999847412109,5.699999809265137,4554862.0,5.699999809265137
2010-09-17,5.760000228881836,5.639999866485596,5.679999828338623,5.710000038146973,1729729.0,5.710000038146973
2010-09-20,5.809999942779541,5.690000057220459,5.710000038146973,5.760000228881836,1986771.0,5.760000228881836
2010-09-21,6.050000190734863,5.820000171661377,5.849999904632568,5.980000019073486,4144315.0,5.980000019073486
2010-09-27,6.090000152587891,5.96999979019165,5.980000019073486,6.0,3602300.0,6.0
2010-09-28,6.039999961853027,5.909999847412109,6.0,5.920000076293945,2660031.0,5.920000076293945
2010-09-29,5.949999809265137,5.829999923706055,5.900000095367432,5.849999904632568,3200269.0,5.849999904632568
2010-09-30,5.909999847412109,5.820000171661377,5.849999904632568,5.900000095367432,3146407.0,5.900000095367432
2010-10-08,6.059999942779541,5.909999847412109,5.920000076293945,5.960000038146973,4467549.0,5.960000038146973
2010-10-11,6.070000171661377,5.889999866485596,6.0,6.010000228881836,7189632.0,6.010000228881836
2010-10-12,6.050000190734863,5.920000076293945,6.019999980926514,5.989999771118164,5319791.0,5.989999771118164
2010-10-13,6.28000020980835,6.03000020980835,6.059999942779541,6.079999923706055,7850735.0,6.079999923706055
2010-10-14,6.0,5.829999923706055,6.0,5.900000095367432,5550721.0,5.900000095367432
2010-10-15,5.940000057220459,5.800000190734863,5.869999885559082,5.840000152587891,4650004.0,5.840000152587891
2010-10-18,5.860000133514404,5.630000114440918,5.849999904632568,5.670000076293945,5800879.0,5.670000076293945
2010-10-19,5.949999809265137,5.650000095367432,5.650000095367432,5.920000076293945,4854596.0,5.920000076293945
2010-10-20,6.03000020980835,5.760000228881836,5.889999866485596,5.789999961853027,6964577.0,5.789999961853027
2010-10-21,5.820000171661377,5.679999828338623,5.800000190734863,5.75,5404226.0,5.75
2010-10-22,5.840000152587891,5.699999809265137,5.75,5.800000190734863,3561366.0,5.800000190734863
2010-10-25,5.889999866485596,5.789999961853027,5.849999904632568,5.889999866485596,6649450.0,5.889999866485596
2010-10-26,5.900000095367432,5.710000038146973,5.889999866485596,5.769999980926514,5150493.0,5.769999980926514
2010-10-27,5.789999961853027,5.679999828338623,5.75,5.710000038146973,4223969.0,5.710000038146973
2010-10-28,5.760000228881836,5.650000095367432,5.710000038146973,5.699999809265137,3495363.0,5.699999809265137
2010-10-29,5.860000133514404,5.650000095367432,5.710000038146973,5.820000171661377,6438934.0,5.820000171661377
2010-11-01,6.019999980926514,5.78000020980835,5.829999923706055,6.0,13886815.0,6.0
2010-11-02,6.300000190734863,5.980000019073486,6.019999980926514,6.039999961853027,20968397.0,6.039999961853027
2010-11-03,6.110000133514404,5.940000057220459,6.039999961853027,6.010000228881836,9727691.0,6.010000228881836
2010-11-04,6.170000076293945,5.96999979019165,5.96999979019165,6.070000171661377,8371491.0,6.070000171661377
2010-11-05,6.139999866485596,6.010000228881836,6.079999923706055,6.050000190734863,6448118.0,6.050000190734863
2010-11-08,6.300000190734863,6.03000020980835,6.039999961853027,6.25,10581090.0,6.25
2010-11-09,6.25,6.25,6.25,6.25,0.0,6.25
2010-11-10,6.400000095367432,6.110000133514404,6.329999923706055,6.159999847412109,11177118.0,6.159999847412109
2010-11-11,6.199999809265137,6.059999942779541,6.150000095367432,6.070000171661377,8369333.0,6.070000171661377
2010-11-12,6.079999923706055,5.769999980926514,6.019999980926514,5.769999980926514,8705348.0,5.769999980926514
2010-11-15,5.829999923706055,5.559999942779541,5.75,5.739999771118164,5890410.0,5.739999771118164
2010-11-16,6.019999980926514,5.599999904632568,5.739999771118164,5.699999809265137,8740767.0,5.699999809265137
2010-11-17,5.789999961853027,5.610000133514404,5.699999809265137,5.639999866485596,4177249.0,5.639999866485596
2010-11-18,5.769999980926514,5.639999866485596,5.650000095367432,5.699999809265137,3388353.0,5.699999809265137
2010-11-19,5.75,5.599999904632568,5.699999809265137,5.699999809265137,4189329.0,5.699999809265137
2010-11-22,5.739999771118164,5.610000133514404,5.679999828338623,5.659999847412109,4413868.0,5.659999847412109
2010-11-23,5.699999809265137,5.420000076293945,5.670000076293945,5.5,5003261.0,5.5
2010-11-24,5.559999942779541,5.429999828338623,5.46999979019165,5.550000190734863,3525983.0,5.550000190734863
2010-11-25,5.769999980926514,5.539999961853027,5.590000152587891,5.699999809265137,4776775.0,5.699999809265137
2010-11-26,5.690000057220459,5.550000190734863,5.690000057220459,5.579999923706055,4006771.0,5.579999923706055
2010-11-29,5.860000133514404,5.559999942779541,5.579999923706055,5.760000228881836,7090436.0,5.760000228881836
2010-11-30,5.880000114440918,5.570000171661377,5.710000038146973,5.739999771118164,6252020.0,5.739999771118164
2010-12-01,5.869999885559082,5.730000019073486,5.800000190734863,5.769999980926514,3657721.0,5.769999980926514
2010-12-02,5.840000152587891,5.730000019073486,5.800000190734863,5.789999961853027,5502618.0,5.789999961853027
2010-12-03,5.78000020980835,5.679999828338623,5.769999980926514,5.739999771118164,2851332.0,5.739999771118164
2010-12-06,5.800000190734863,5.670000076293945,5.699999809265137,5.710000038146973,3140023.0,5.710000038146973
2010-12-07,5.75,5.590000152587891,5.699999809265137,5.71999979019165,3171792.0,5.71999979019165
2010-12-08,5.78000020980835,5.679999828338623,5.730000019073486,5.769999980926514,5533847.0,5.769999980926514
2010-12-09,5.78000020980835,5.630000114440918,5.769999980926514,5.659999847412109,3517559.0,5.659999847412109
2010-12-10,5.760000228881836,5.619999885559082,5.690000057220459,5.71999979019165,2806213.0,5.71999979019165
2010-12-13,5.920000076293945,5.71999979019165,5.71999979019165,5.909999847412109,7767230.0,5.909999847412109
2010-12-14,6.199999809265137,5.820000171661377,5.900000095367432,6.059999942779541,13751011.0,6.059999942779541
2010-12-15,6.070000171661377,5.829999923706055,6.059999942779541,5.900000095367432,7027732.0,5.900000095367432
2010-12-16,5.980000019073486,5.880000114440918,5.900000095367432,5.900000095367432,3561655.0,5.900000095367432
2010-12-17,5.980000019073486,5.880000114440918,5.949999809265137,5.96999979019165,3259670.0,5.96999979019165
2010-12-20,6.050000190734863,5.769999980926514,5.949999809265137,5.860000133514404,5498147.0,5.860000133514404
2010-12-21,5.960000038146973,5.820000171661377,5.889999866485596,5.920000076293945,4033408.0,5.920000076293945
2010-12-22,5.949999809265137,5.800000190734863,5.920000076293945,5.840000152587891,3746393.0,5.840000152587891
2010-12-23,5.840000152587891,5.679999828338623,5.840000152587891,5.699999809265137,4004143.0,5.699999809265137
2010-12-24,5.679999828338623,5.610000133514404,5.670000076293945,5.659999847412109,3095435.0,5.659999847412109
2010-12-27,5.789999961853027,5.550000190734863,5.699999809265137,5.570000171661377,4517185.0,5.570000171661377
2010-12-28,5.639999866485596,5.289999961853027,5.599999904632568,5.329999923706055,5080480.0,5.329999923706055
2010-12-29,5.380000114440918,5.289999961853027,5.320000171661377,5.360000133514404,1867222.0,5.360000133514404
2010-12-30,5.630000114440918,5.360000133514404,5.360000133514404,5.579999923706055,4284577.0,5.579999923706055
2010-12-31,5.630000114440918,5.519999980926514,5.579999923706055,5.590000152587891,2704757.0,5.590000152587891
2011-01-04,5.630000114440918,5.5,5.630000114440918,5.590000152587891,3510214.0,5.590000152587891
2011-01-05,5.789999961853027,5.550000190734863,5.599999904632568,5.699999809265137,4062661.0,5.699999809265137
2011-01-06,5.880000114440918,5.650000095367432,5.699999809265137,5.800000190734863,4520970.0,5.800000190734863
2011-01-07,5.869999885559082,5.679999828338623,5.78000020980835,5.710000038146973,3768192.0,5.710000038146973
2011-01-10,5.710000038146973,5.5,5.699999809265137,5.539999961853027,2958952.0,5.539999961853027
2011-01-11,5.650000095367432,5.409999847412109,5.539999961853027,5.559999942779541,2175542.0,5.559999942779541
2011-01-12,5.679999828338623,5.519999980926514,5.599999904632568,5.610000133514404,1402395.0,5.610000133514404
2011-01-13,5.639999866485596,5.570000171661377,5.619999885559082,5.590000152587891,1352472.0,5.590000152587891
2011-01-14,5.599999904632568,5.53000020980835,5.590000152587891,5.550000190734863,2109495.0,5.550000190734863
2011-01-17,5.539999961853027,5.300000190734863,5.53000020980835,5.329999923706055,2549292.0,5.329999923706055
2011-01-18,5.429999828338623,5.289999961853027,5.349999904632568,5.389999866485596,1318894.0,5.389999866485596
2011-01-19,5.5,5.360000133514404,5.46999979019165,5.429999828338623,1346784.0,5.429999828338623
2011-01-20,5.650000095367432,5.409999847412109,5.420000076293945,5.539999961853027,3300504.0,5.539999961853027
2011-01-21,5.579999923706055,5.380000114440918,5.5,5.480000019073486,1584253.0,5.480000019073486
2011-01-24,5.519999980926514,5.409999847412109,5.480000019073486,5.429999828338623,1372961.0,5.429999828338623
2011-01-25,5.449999809265137,5.340000152587891,5.400000095367432,5.360000133514404,1180351.0,5.360000133514404
2011-01-26,5.420000076293945,5.329999923706055,5.349999904632568,5.409999847412109,1015967.0,5.409999847412109
2011-01-27,5.46999979019165,5.380000114440918,5.380000114440918,5.460000038146973,1190639.0,5.460000038146973
2011-01-28,5.539999961853027,5.440000057220459,5.440000057220459,5.53000020980835,1603914.0,5.53000020980835
2011-01-31,5.570000171661377,5.449999809265137,5.519999980926514,5.550000190734863,2082024.0,5.550000190734863
2011-02-01,5.570000171661377,5.5,5.550000190734863,5.559999942779541,1323965.0,5.559999942779541
2011-02-09,5.679999828338623,5.5,5.5,5.579999923706055,4211402.0,5.579999923706055
2011-02-10,5.630000114440918,5.539999961853027,5.610000133514404,5.599999904632568,2948847.0,5.599999904632568
2011-02-11,5.75,5.570000171661377,5.599999904632568,5.650000095367432,8159018.0,5.650000095367432
2011-02-14,5.840000152587891,5.619999885559082,5.639999866485596,5.809999942779541,9516431.0,5.809999942779541
2011-02-15,5.949999809265137,5.760000228881836,5.809999942779541,5.769999980926514,10949535.0,5.769999980926514
2011-02-16,5.880000114440918,5.71999979019165,5.71999979019165,5.849999904632568,6088638.0,5.849999904632568
2011-02-17,5.880000114440918,5.769999980926514,5.849999904632568,5.829999923706055,6377759.0,5.829999923706055
2011-02-18,6.079999923706055,5.760000228881836,5.829999923706055,5.960000038146973,13552227.0,5.960000038146973
2011-02-21,6.059999942779541,5.900000095367432,5.929999828338623,5.980000019073486,8756447.0,5.980000019073486
2011-02-22,5.980000019073486,5.730000019073486,5.940000057220459,5.760000228881836,8990803.0,5.760000228881836
2011-02-23,5.820000171661377,5.75,5.75,5.809999942779541,4448561.0,5.809999942779541
2011-02-24,5.840000152587891,5.760000228881836,5.78000020980835,5.800000190734863,4750633.0,5.800000190734863
2011-02-25,5.909999847412109,5.71999979019165,5.809999942779541,5.900000095367432,6499101.0,5.900000095367432
2011-02-28,6.039999961853027,5.889999866485596,5.940000057220459,5.96999979019165,8929222.0,5.96999979019165
2011-03-01,6.269999980926514,5.96999979019165,6.0,6.230000019073486,24873116.0,6.230000019073486
2011-03-02,6.260000228881836,6.059999942779541,6.21999979019165,6.190000057220459,14018810.0,6.190000057220459
2011-03-03,6.340000152587891,6.110000133514404,6.199999809265137,6.130000114440918,10447791.0,6.130000114440918
2011-03-04,6.239999771118164,6.130000114440918,6.130000114440918,6.190000057220459,6747997.0,6.190000057220459
2011-03-07,6.5,6.239999771118164,6.28000020980835,6.420000076293945,17401115.0,6.420000076293945
2011-03-08,6.429999828338623,6.340000152587891,6.409999847412109,6.380000114440918,7904496.0,6.380000114440918
2011-03-09,6.53000020980835,6.349999904632568,6.380000114440918,6.420000076293945,8926715.0,6.420000076293945
2011-03-10,6.480000019073486,6.349999904632568,6.420000076293945,6.360000133514404,7887968.0,6.360000133514404
2011-03-11,6.460000038146973,6.329999923706055,6.369999885559082,6.340000152587891,9087132.0,6.340000152587891
2011-03-14,6.440000057220459,6.289999961853027,6.320000171661377,6.340000152587891,11170363.0,6.340000152587891
2011-03-15,6.340000152587891,6.039999961853027,6.329999923706055,6.170000076293945,14503795.0,6.170000076293945
2011-03-16,6.300000190734863,6.110000133514404,6.179999828338623,6.289999961853027,7998831.0,6.289999961853027
2011-03-17,6.289999961853027,6.150000095367432,6.25,6.28000020980835,7184454.0,6.28000020980835
2011-03-18,6.369999885559082,6.289999961853027,6.300000190734863,6.340000152587891,5939110.0,6.340000152587891
2011-03-21,6.650000095367432,6.289999961853027,6.320000171661377,6.610000133514404,16583536.0,6.610000133514404
2011-03-22,6.829999923706055,6.5,6.590000152587891,6.739999771118164,22606927.0,6.739999771118164
2011-03-23,6.800000190734863,6.639999866485596,6.730000019073486,6.690000057220459,13175000.0,6.690000057220459
2011-03-24,6.800000190734863,6.579999923706055,6.730000019073486,6.760000228881836,15235545.0,6.760000228881836
2011-03-25,7.099999904632568,6.71999979019165,6.75,7.099999904632568,20399897.0,7.099999904632568
2011-03-28,7.460000038146973,7.360000133514404,7.449999809265137,7.460000038146973,9007118.0,7.460000038146973
2011-03-29,7.829999923706055,7.210000038146973,7.829999923706055,7.239999771118164,62357949.0,7.239999771118164
2011-03-30,7.599999904632568,7.110000133514404,7.199999809265137,7.599999904632568,36569517.0,7.599999904632568
2011-03-31,7.949999809265137,7.559999942779541,7.769999980926514,7.730000019073486,42259915.0,7.730000019073486
2011-04-01,7.949999809265137,7.610000133514404,7.659999847412109,7.710000038146973,21043605.0,7.710000038146973
2011-04-06,7.639999866485596,7.349999904632568,7.570000171661377,7.489999771118164,21016069.0,7.489999771118164
2011-04-07,7.860000133514404,7.5,7.5,7.860000133514404,23053915.0,7.860000133514404
2011-04-08,8.25,7.940000057220459,8.039999961853027,8.25,24788620.0,8.25
2011-04-11,8.649999618530273,8.109999656677246,8.5,8.34000015258789,36826062.0,8.34000015258789
2011-04-12,8.760000228881836,8.210000038146973,8.25,8.75,33597246.0,8.75
2011-04-13,9.15999984741211,8.630000114440918,8.739999771118164,9.0600004196167,30576377.0,9.0600004196167
2011-04-14,9.479999542236328,8.890000343322754,9.050000190734863,9.350000381469727,27846379.0,9.350000381469727
2011-04-15,9.529999732971191,8.970000267028809,9.34000015258789,9.0600004196167,33136488.0,9.0600004196167
2011-04-18,8.970000267028809,8.609999656677246,8.960000038146973,8.770000457763672,40154657.0,8.770000457763672
2011-04-19,8.479999542236328,8.329999923706055,8.470000267028809,8.329999923706055,26643088.0,8.329999923706055
2011-04-20,8.170000076293945,7.909999847412109,8.0,7.909999847412109,31831088.0,7.909999847412109
2011-04-21,8.119999885559082,7.679999828338623,7.880000114440918,7.929999828338623,38319698.0,7.929999828338623
2011-04-22,7.96999979019165,7.71999979019165,7.889999866485596,7.769999980926514,18200272.0,7.769999980926514
2011-04-25,7.769999980926514,7.380000114440918,7.75,7.380000114440918,26180507.0,7.380000114440918
2011-04-26,7.53000020980835,7.309999942779541,7.320000171661377,7.409999847412109,14453388.0,7.409999847412109
2011-04-27,7.590000152587891,7.139999866485596,7.409999847412109,7.260000228881836,15190719.0,7.260000228881836
2011-04-28,7.400000095367432,6.900000095367432,7.260000228881836,6.900000095367432,17470734.0,6.900000095367432
2011-04-29,7.25,6.840000152587891,6.900000095367432,7.190000057220459,18218653.0,7.190000057220459
2011-05-03,7.369999885559082,7.110000133514404,7.130000114440918,7.320000171661377,13855033.0,7.320000171661377
2011-05-04,7.369999885559082,7.0,7.25,7.090000152587891,13857041.0,7.090000152587891
2011-05-05,7.440000057220459,7.019999980926514,7.099999904632568,7.440000057220459,16225651.0,7.440000057220459
2011-05-06,7.510000228881836,7.300000190734863,7.400000095367432,7.440000057220459,15172872.0,7.440000057220459
2011-05-09,7.539999961853027,7.369999885559082,7.409999847412109,7.460000038146973,7852749.0,7.460000038146973
2011-05-10,7.480000019073486,7.28000020980835,7.480000019073486,7.369999885559082,9319727.0,7.369999885559082
2011-05-11,7.46999979019165,7.289999961853027,7.340000152587891,7.449999809265137,9960864.0,7.449999809265137
2011-05-12,7.789999961853027,7.329999923706055,7.380000114440918,7.510000228881836,17765407.0,7.510000228881836
2011-05-13,7.739999771118164,7.400000095367432,7.559999942779541,7.619999885559082,15636997.0,7.619999885559082
2011-05-16,7.769999980926514,7.539999961853027,7.639999866485596,7.550000190734863,10851908.0,7.550000190734863
2011-05-17,7.590000152587891,7.210000038146973,7.570000171661377,7.340000152587891,11439429.0,7.340000152587891
2011-05-18,7.409999847412109,7.179999828338623,7.28000020980835,7.349999904632568,6330501.0,7.349999904632568
2011-05-19,7.420000076293945,7.28000020980835,7.389999866485596,7.369999885559082,6489218.0,7.369999885559082
2011-05-23,7.340000152587891,7.0,7.340000152587891,7.0,8274381.0,7.0
2011-05-24,6.860000133514404,6.650000095367432,6.860000133514404,6.699999809265137,12657884.0,6.699999809265137
2011-05-25,6.820000171661377,6.53000020980835,6.690000057220459,6.670000076293945,6093288.0,6.670000076293945
2011-05-26,6.699999809265137,6.449999809265137,6.670000076293945,6.489999771118164,6412555.0,6.489999771118164
2011-05-27,6.650000095367432,6.329999923706055,6.460000038146973,6.489999771118164,7799232.0,6.489999771118164
2011-05-30,6.53000020980835,6.329999923706055,6.329999923706055,6.360000133514404,5502838.0,6.360000133514404
2011-05-31,6.429999828338623,6.260000228881836,6.309999942779541,6.380000114440918,5365647.0,6.380000114440918
2011-06-01,6.590000152587891,6.369999885559082,6.409999847412109,6.489999771118164,6454219.0,6.489999771118164
2011-06-02,6.519999980926514,6.260000228881836,6.389999866485596,6.340000152587891,5218037.0,6.340000152587891
2011-06-03,6.449999809265137,6.210000038146973,6.210000038146973,6.369999885559082,7182585.0,6.369999885559082
2011-06-07,6.440000057220459,6.309999942779541,6.349999904632568,6.420000076293945,5579299.0,6.420000076293945
2011-06-08,6.46999979019165,6.28000020980835,6.440000057220459,6.429999828338623,6999238.0,6.429999828338623
2011-06-09,6.579999923706055,6.320000171661377,6.400000095367432,6.329999923706055,6585034.0,6.329999923706055
2011-06-10,6.510000228881836,6.210000038146973,6.349999904632568,6.5,8148907.0,6.5
2011-06-13,6.559999942779541,6.400000095367432,6.420000076293945,6.510000228881836,8763169.0,6.510000228881836
2011-06-14,6.840000152587891,6.460000038146973,6.519999980926514,6.769999980926514,19995097.0,6.769999980926514
2011-06-15,6.78000020980835,6.539999961853027,6.710000038146973,6.599999904632568,10754983.0,6.599999904632568
2011-06-16,6.639999866485596,6.269999980926514,6.550000190734863,6.349999904632568,9371714.0,6.349999904632568
2011-06-17,6.409999847412109,6.210000038146973,6.300000190734863,6.21999979019165,5600789.0,6.21999979019165
2011-06-20,6.269999980926514,5.980000019073486,6.230000019073486,6.019999980926514,5848177.0,6.019999980926514
2011-06-21,6.320000171661377,6.039999961853027,6.039999961853027,6.320000171661377,18221023.0,6.320000171661377
2011-06-22,6.340000152587891,6.179999828338623,6.25,6.260000228881836,9404990.0,6.260000228881836
2011-06-23,6.570000171661377,6.170000076293945,6.21999979019165,6.570000171661377,16075899.0,6.570000171661377
2011-06-24,6.840000152587891,6.510000228881836,6.559999942779541,6.610000133514404,22427582.0,6.610000133514404
2011-06-27,6.760000228881836,6.510000228881836,6.599999904632568,6.679999828338623,10599014.0,6.679999828338623
2011-06-28,7.010000228881836,6.480000019073486,6.670000076293945,7.010000228881836,20652907.0,7.010000228881836
2011-06-29,7.099999904632568,6.78000020980835,7.019999980926514,6.789999961853027,13802777.0,6.789999961853027
2011-06-30,7.0,6.75,6.760000228881836,6.829999923706055,12026824.0,6.829999923706055
2011-07-01,7.159999847412109,6.820000171661377,6.849999904632568,6.869999885559082,11837545.0,6.869999885559082
2011-07-04,7.0,6.800000190734863,6.869999885559082,6.929999828338623,10772994.0,6.929999828338623
2011-07-05,7.03000020980835,6.860000133514404,6.900000095367432,6.929999828338623,8208869.0,6.929999828338623
2011-07-06,6.909999847412109,6.800000190734863,6.889999866485596,6.849999904632568,8356201.0,6.849999904632568
2011-07-07,6.889999866485596,6.679999828338623,6.820000171661377,6.690000057220459,9066560.0,6.690000057220459
2011-07-08,6.889999866485596,6.699999809265137,6.699999809265137,6.800000190734863,7421187.0,6.800000190734863
2011-07-11,6.940000057220459,6.75,6.78000020980835,6.840000152587891,6008807.0,6.840000152587891
2011-07-12,6.849999904632568,6.659999847412109,6.800000190734863,6.679999828338623,6644187.0,6.679999828338623
2011-07-13,6.929999828338623,6.679999828338623,6.679999828338623,6.880000114440918,9364757.0,6.880000114440918
2011-07-14,7.070000171661377,6.889999866485596,6.889999866485596,7.010000228881836,12474910.0,7.010000228881836
2011-07-15,7.269999980926514,6.940000057220459,6.980000019073486,7.090000152587891,15576570.0,7.090000152587891
2011-07-18,7.130000114440918,6.929999828338623,7.110000133514404,6.960000038146973,8169594.0,6.960000038146973
2011-07-19,6.989999771118164,6.829999923706055,6.920000076293945,6.889999866485596,6089592.0,6.889999866485596
2011-07-20,6.96999979019165,6.840000152587891,6.929999828338623,6.949999809265137,4639109.0,6.949999809265137
2011-07-22,7.170000076293945,6.989999771118164,7.099999904632568,7.059999942779541,14569328.0,7.059999942779541
2011-07-25,7.019999980926514,6.710000038146973,7.0,6.710000038146973,9888714.0,6.710000038146973
2011-07-26,6.679999828338623,6.369999885559082,6.630000114440918,6.480000019073486,7885217.0,6.480000019073486
2011-07-27,6.550000190734863,6.329999923706055,6.420000076293945,6.489999771118164,5579953.0,6.489999771118164
2011-07-28,6.449999809265137,6.25,6.380000114440918,6.340000152587891,5744648.0,6.340000152587891
2011-07-29,6.46999979019165,6.300000190734863,6.340000152587891,6.340000152587891,3679704.0,6.340000152587891
2011-08-01,6.400000095367432,6.300000190734863,6.340000152587891,6.389999866485596,4861200.0,6.389999866485596
2011-08-02,6.380000114440918,6.119999885559082,6.380000114440918,6.269999980926514,5059842.0,6.269999980926514
2011-08-03,6.389999866485596,6.119999885559082,6.179999828338623,6.349999904632568,3381175.0,6.349999904632568
2011-08-04,6.440000057220459,6.340000152587891,6.389999866485596,6.349999904632568,3838480.0,6.349999904632568
2011-08-05,6.230000019073486,6.079999923706055,6.119999885559082,6.150000095367432,6239613.0,6.150000095367432
2011-08-08,6.130000114440918,5.840000152587891,6.0,5.840000152587891,5392583.0,5.840000152587891
2011-08-09,5.75,5.550000190734863,5.550000190734863,5.670000076293945,8944590.0,5.670000076293945
2011-08-10,5.920000076293945,5.699999809265137,5.75,5.699999809265137,6029197.0,5.699999809265137
2011-08-11,5.730000019073486,5.429999828338623,5.550000190734863,5.710000038146973,5787051.0,5.710000038146973
2011-08-12,5.849999904632568,5.710000038146973,5.769999980926514,5.730000019073486,4357775.0,5.730000019073486
2011-08-15,5.789999961853027,5.690000057220459,5.760000228881836,5.789999961853027,4224038.0,5.789999961853027
2011-08-16,6.039999961853027,5.760000228881836,5.800000190734863,5.849999904632568,7690679.0,5.849999904632568
2011-08-17,5.889999866485596,5.769999980926514,5.800000190734863,5.880000114440918,4651604.0,5.880000114440918
2011-08-18,6.03000020980835,5.730000019073486,5.869999885559082,5.769999980926514,6314010.0,5.769999980926514
2011-08-19,5.900000095367432,5.5,5.690000057220459,5.889999866485596,6374312.0,5.889999866485596
2011-08-22,6.119999885559082,5.789999961853027,5.889999866485596,5.809999942779541,7129854.0,5.809999942779541
2011-08-23,5.889999866485596,5.739999771118164,5.820000171661377,5.880000114440918,4411661.0,5.880000114440918
2011-08-24,5.900000095367432,5.679999828338623,5.889999866485596,5.75,4459647.0,5.75
2011-08-25,5.860000133514404,5.699999809265137,5.800000190734863,5.849999904632568,4381804.0,5.849999904632568
2011-08-26,5.849999904632568,5.78000020980835,5.849999904632568,5.820000171661377,2974094.0,5.820000171661377
2011-08-29,5.809999942779541,5.650000095367432,5.809999942779541,5.659999847412109,4615888.0,5.659999847412109
2011-08-30,5.75,5.590000152587891,5.739999771118164,5.630000114440918,2516437.0,5.630000114440918
2011-08-31,5.699999809265137,5.570000171661377,5.659999847412109,5.650000095367432,2508336.0,5.650000095367432
2011-09-01,5.829999923706055,5.630000114440918,5.659999847412109,5.679999828338623,4165847.0,5.679999828338623
2011-09-02,5.690000057220459,5.510000228881836,5.690000057220459,5.570000171661377,3273630.0,5.570000171661377
2011-09-05,5.550000190734863,5.289999961853027,5.550000190734863,5.289999961853027,6573855.0,5.289999961853027
2011-09-06,5.320000171661377,5.199999809265137,5.28000020980835,5.239999771118164,3297947.0,5.239999771118164
2011-09-07,5.320000171661377,5.230000019073486,5.289999961853027,5.300000190734863,2696754.0,5.300000190734863
2011-09-08,5.349999904632568,5.190000057220459,5.349999904632568,5.199999809265137,2211118.0,5.199999809265137
2011-09-09,5.289999961853027,5.190000057220459,5.199999809265137,5.21999979019165,2055082.0,5.21999979019165
2011-09-13,5.320000171661377,5.050000190734863,5.150000095367432,5.21999979019165,3921181.0,5.21999979019165
2011-09-14,5.239999771118164,5.050000190734863,5.199999809265137,5.179999828338623,2983199.0,5.179999828338623
2011-09-15,5.239999771118164,5.130000114440918,5.179999828338623,5.139999866485596,2562825.0,5.139999866485596
2011-09-16,5.190000057220459,5.119999885559082,5.170000076293945,5.139999866485596,1964537.0,5.139999866485596
2011-09-19,5.130000114440918,5.039999961853027,5.099999904632568,5.050000190734863,2139971.0,5.050000190734863
2011-09-20,5.119999885559082,5.0,5.050000190734863,5.070000171661377,2056698.0,5.070000171661377
2011-09-21,5.320000171661377,5.050000190734863,5.070000171661377,5.309999942779541,10498735.0,5.309999942779541
2011-09-22,5.289999961853027,5.119999885559082,5.28000020980835,5.119999885559082,4751877.0,5.119999885559082
2011-09-23,5.170000076293945,5.050000190734863,5.050000190734863,5.139999866485596,2757975.0,5.139999866485596
2011-09-26,5.170000076293945,5.0,5.130000114440918,5.019999980926514,3111202.0,5.019999980926514
2011-09-27,5.090000152587891,4.869999885559082,5.070000171661377,4.980000019073486,3684591.0,4.980000019073486
2011-09-28,5.070000171661377,4.920000076293945,5.03000020980835,4.940000057220459,2652504.0,4.940000057220459
2011-09-29,4.909999847412109,4.690000057220459,4.889999866485596,4.690000057220459,4015490.0,4.690000057220459
2011-09-30,4.75,4.570000171661377,4.699999809265137,4.670000076293945,2232600.0,4.670000076293945
2011-10-10,4.679999828338623,4.579999923706055,4.599999904632568,4.599999904632568,1877931.0,4.599999904632568
2011-10-11,4.75,4.550000190734863,4.71999979019165,4.590000152587891,1805138.0,4.590000152587891
2011-10-12,4.730000019073486,4.519999980926514,4.610000133514404,4.71999979019165,2862986.0,4.71999979019165
2011-10-13,4.789999961853027,4.699999809265137,4.699999809265137,4.789999961853027,3150951.0,4.789999961853027
2011-10-14,4.980000019073486,4.769999980926514,4.78000020980835,4.860000133514404,4997019.0,4.860000133514404
2011-10-17,4.920000076293945,4.800000190734863,4.820000171661377,4.840000152587891,2169226.0,4.840000152587891
2011-10-18,4.840000152587891,4.659999847412109,4.840000152587891,4.690000057220459,2225033.0,4.690000057220459
2011-10-19,4.71999979019165,4.599999904632568,4.650000095367432,4.630000114440918,1711238.0,4.630000114440918
2011-10-20,4.630000114440918,4.400000095367432,4.599999904632568,4.400000095367432,3885344.0,4.400000095367432
2011-10-21,4.460000038146973,4.289999961853027,4.440000057220459,4.300000190734863,2442818.0,4.300000190734863
2011-10-24,4.300000190734863,4.090000152587891,4.179999828338623,4.199999809265137,5160462.0,4.199999809265137
2011-10-25,4.289999961853027,4.150000095367432,4.199999809265137,4.28000020980835,4263602.0,4.28000020980835
2011-10-26,4.489999771118164,4.199999809265137,4.25,4.489999771118164,6227009.0,4.489999771118164
2011-10-27,4.539999961853027,4.380000114440918,4.489999771118164,4.389999866485596,5857316.0,4.389999866485596
2011-10-28,4.510000228881836,4.389999866485596,4.400000095367432,4.429999828338623,5283697.0,4.429999828338623
2011-10-31,4.489999771118164,4.429999828338623,4.46999979019165,4.449999809265137,2656124.0,4.449999809265137
2011-11-01,4.449999809265137,4.349999904632568,4.400000095367432,4.420000076293945,2700221.0,4.420000076293945
2011-11-02,4.440000057220459,4.28000020980835,4.349999904632568,4.429999828338623,3697360.0,4.429999828338623
2011-11-03,4.519999980926514,4.409999847412109,4.409999847412109,4.489999771118164,6396985.0,4.489999771118164
2011-11-04,4.639999866485596,4.460000038146973,4.489999771118164,4.550000190734863,5606362.0,4.550000190734863
2011-11-07,4.670000076293945,4.489999771118164,4.559999942779541,4.579999923706055,5744594.0,4.579999923706055
2011-11-08,4.610000133514404,4.460000038146973,4.559999942779541,4.46999979019165,4429558.0,4.46999979019165
2011-11-09,4.539999961853027,4.440000057220459,4.449999809265137,4.519999980926514,3687897.0,4.519999980926514
2011-11-10,4.46999979019165,4.369999885559082,4.460000038146973,4.380000114440918,3185614.0,4.380000114440918
2011-11-11,4.420000076293945,4.340000152587891,4.380000114440918,4.369999885559082,2296964.0,4.369999885559082
2011-11-14,4.5,4.409999847412109,4.429999828338623,4.489999771118164,2978655.0,4.489999771118164
2011-11-15,4.570000171661377,4.460000038146973,4.46999979019165,4.539999961853027,3868891.0,4.539999961853027
2011-11-16,4.590000152587891,4.380000114440918,4.550000190734863,4.449999809265137,3718953.0,4.449999809265137
2011-11-17,4.480000019073486,4.420000076293945,4.440000057220459,4.429999828338623,2037579.0,4.429999828338623
2011-11-18,4.429999828338623,4.210000038146973,4.429999828338623,4.21999979019165,5213018.0,4.21999979019165
2011-11-21,4.239999771118164,4.119999885559082,4.179999828338623,4.210000038146973,1873103.0,4.210000038146973
2011-11-22,4.190000057220459,4.010000228881836,4.159999847412109,4.099999904632568,3110417.0,4.099999904632568
2011-11-23,4.130000114440918,4.03000020980835,4.099999904632568,4.039999961853027,2015919.0,4.039999961853027
2011-11-24,4.050000190734863,3.9200000762939453,3.990000009536743,4.03000020980835,2301211.0,4.03000020980835
2011-11-25,4.130000114440918,4.019999980926514,4.039999961853027,4.03000020980835,1661045.0,4.03000020980835
2011-11-28,4.079999923706055,3.990000009536743,4.079999923706055,4.010000228881836,1378526.0,4.010000228881836
2011-11-29,4.070000171661377,4.0,4.03000020980835,4.059999942779541,1772075.0,4.059999942779541
2011-11-30,4.059999942779541,3.859999895095825,4.059999942779541,3.859999895095825,3373630.0,3.859999895095825
2011-12-01,3.990000009536743,3.9100000858306885,3.950000047683716,3.940000057220459,2669955.0,3.940000057220459
2011-12-02,3.950000047683716,3.7799999713897705,3.9000000953674316,3.8399999141693115,2350201.0,3.8399999141693115
2011-12-05,3.8399999141693115,3.6500000953674316,3.809999942779541,3.6500000953674316,2967162.0,3.6500000953674316
2011-12-06,3.6600000858306885,3.4700000286102295,3.6600000858306885,3.509999990463257,3010508.0,3.509999990463257
2011-12-07,3.5299999713897705,3.440000057220459,3.509999990463257,3.4800000190734863,2180088.0,3.4800000190734863
2011-12-08,3.490000009536743,3.309999942779541,3.490000009536743,3.4100000858306885,3615776.0,3.4100000858306885
2011-12-09,3.4100000858306885,3.3299999237060547,3.369999885559082,3.3499999046325684,1691113.0,3.3499999046325684
2011-12-12,3.4100000858306885,3.3299999237060547,3.3299999237060547,3.3399999141693115,1450411.0,3.3399999141693115
2011-12-13,3.3399999141693115,3.1700000762939453,3.3299999237060547,3.1700000762939453,2459638.0,3.1700000762939453
2011-12-14,3.1500000953674316,3.009999990463257,3.1500000953674316,3.009999990463257,3557590.0,3.009999990463257
2011-12-15,2.9600000381469727,2.859999895095825,2.9600000381469727,2.859999895095825,6336600.0,2.859999895095825
2011-12-16,2.9800000190734863,2.75,2.799999952316284,2.9700000286102295,2635736.0,2.9700000286102295
2011-12-19,2.9700000286102295,2.8499999046325684,2.9600000381469727,2.9600000381469727,2951705.0,2.9600000381469727
2011-12-20,3.069999933242798,2.940000057220459,2.9600000381469727,2.9600000381469727,4179722.0,2.9600000381469727
2011-12-21,3.0199999809265137,2.880000114440918,2.9600000381469727,2.890000104904175,2726427.0,2.890000104904175
2011-12-22,2.869999885559082,2.75,2.869999885559082,2.799999952316284,4365039.0,2.799999952316284
2011-12-23,2.940000057220459,2.7699999809265137,2.7799999713897705,2.940000057220459,8988277.0,2.940000057220459
2011-12-26,2.990000009536743,2.880000114440918,2.890000104904175,2.940000057220459,5535580.0,2.940000057220459
2011-12-27,3.0299999713897705,2.9100000858306885,2.940000057220459,2.950000047683716,4741168.0,2.950000047683716
2011-12-28,3.0399999618530273,2.890000104904175,2.9000000953674316,3.0299999713897705,4792164.0,3.0299999713897705
2011-12-29,3.0199999809265137,2.9100000858306885,3.0,2.950000047683716,4203055.0,2.950000047683716
2011-12-30,3.0199999809265137,2.950000047683716,2.950000047683716,3.0199999809265137,2615712.0,3.0199999809265137
2012-01-04,3.059999942779541,2.9600000381469727,3.0299999713897705,2.9800000190734863,2082352.0,2.9800000190734863
2012-01-05,2.9800000190734863,2.869999885559082,2.950000047683716,2.880000114440918,1953022.0,2.880000114440918
2012-01-06,2.940000057220459,2.75,2.890000104904175,2.9000000953674316,1628700.0,2.9000000953674316
2012-01-09,3.049999952316284,2.8499999046325684,2.9100000858306885,3.049999952316284,4764408.0,3.049999952316284
2012-01-10,3.1600000858306885,3.0399999618530273,3.059999942779541,3.140000104904175,5906936.0,3.140000104904175
2012-01-11,3.1500000953674316,3.0799999237060547,3.1500000953674316,3.119999885559082,4156635.0,3.119999885559082
2012-01-12,3.1500000953674316,3.0899999141693115,3.0999999046325684,3.109999895095825,3238893.0,3.109999895095825
2012-01-13,3.119999885559082,2.9600000381469727,3.0999999046325684,2.9700000286102295,3217722.0,2.9700000286102295
2012-01-16,2.990000009536743,2.9000000953674316,2.9600000381469727,2.9000000953674316,2212302.0,2.9000000953674316
2012-01-17,3.049999952316284,2.869999885559082,2.869999885559082,3.049999952316284,3722171.0,3.049999952316284
2012-01-18,3.1700000762939453,3.009999990463257,3.009999990463257,3.059999942779541,4092365.0,3.059999942779541
2012-01-19,3.109999895095825,3.0199999809265137,3.049999952316284,3.0899999141693115,2491410.0,3.0899999141693115
2012-01-20,3.1500000953674316,3.049999952316284,3.0899999141693115,3.130000114440918,2530249.0,3.130000114440918
2012-01-30,3.190000057220459,3.0799999237060547,3.1500000953674316,3.119999885559082,3096887.0,3.119999885559082
2012-01-31,3.2799999713897705,3.0799999237060547,3.0999999046325684,3.2799999713897705,8705652.0,3.2799999713897705
2012-02-01,3.440000057220459,3.2200000286102295,3.2300000190734863,3.3499999046325684,9994504.0,3.3499999046325684
2012-02-02,3.369999885559082,3.259999990463257,3.369999885559082,3.3299999237060547,4380372.0,3.3299999237060547
2012-02-03,3.450000047683716,3.2899999618530273,3.319999933242798,3.380000114440918,4868897.0,3.380000114440918
2012-02-06,3.549999952316284,3.3499999046325684,3.380000114440918,3.549999952316284,8920706.0,3.549999952316284
2012-02-07,3.7200000286102295,3.369999885559082,3.5899999141693115,3.6500000953674316,14649989.0,3.6500000953674316
2012-02-08,3.7200000286102295,3.549999952316284,3.5899999141693115,3.640000104904175,9148718.0,3.640000104904175
2012-02-09,3.700000047683716,3.5999999046325684,3.700000047683716,3.630000114440918,5130124.0,3.630000114440918
2012-02-10,3.6700000762939453,3.559999942779541,3.609999895095825,3.5899999141693115,5394682.0,3.5899999141693115
2012-02-13,3.6700000762939453,3.509999990463257,3.559999942779541,3.5899999141693115,4171892.0,3.5899999141693115
2012-02-14,3.7699999809265137,3.549999952316284,3.5899999141693115,3.7100000381469727,8175124.0,3.7100000381469727
2012-02-15,3.799999952316284,3.700000047683716,3.7200000286102295,3.7300000190734863,7254624.0,3.7300000190734863
2012-02-16,3.759999990463257,3.5999999046325684,3.740000009536743,3.6700000762939453,6246748.0,3.6700000762939453
2012-02-17,3.690000057220459,3.5,3.6600000858306885,3.5799999237060547,4169454.0,3.5799999237060547
2012-02-20,3.6600000858306885,3.569999933242798,3.609999895095825,3.609999895095825,3474460.0,3.609999895095825
2012-02-21,3.680000066757202,3.5899999141693115,3.609999895095825,3.6700000762939453,5690859.0,3.6700000762939453
2012-02-22,3.7200000286102295,3.6600000858306885,3.700000047683716,3.680000066757202,5010887.0,3.680000066757202
2012-02-23,3.700000047683716,3.609999895095825,3.700000047683716,3.6500000953674316,4204637.0,3.6500000953674316
2012-02-24,3.809999942779541,3.619999885559082,3.6500000953674316,3.75,7933746.0,3.75
2012-02-27,3.809999942779541,3.7300000190734863,3.7699999809265137,3.740000009536743,7091809.0,3.740000009536743
2012-02-28,3.7899999618530273,3.6700000762939453,3.7100000381469727,3.75,5720876.0,3.75
2012-02-29,3.7699999809265137,3.5999999046325684,3.75,3.630000114440918,4415557.0,3.630000114440918
2012-03-01,3.6500000953674316,3.5899999141693115,3.5999999046325684,3.619999885559082,3285843.0,3.619999885559082
2012-03-02,3.690000057220459,3.609999895095825,3.609999895095825,3.6700000762939453,3761542.0,3.6700000762939453
2012-03-05,3.8499999046325684,3.7300000190734863,3.799999952316284,3.7300000190734863,8645170.0,3.7300000190734863
2012-03-06,3.9200000762939453,3.690000057220459,3.700000047683716,3.9200000762939453,15667369.0,3.9200000762939453
2012-03-07,4.110000133514404,3.9000000953674316,3.9200000762939453,4.099999904632568,20591898.0,4.099999904632568
2012-03-08,4.130000114440918,4.010000228881836,4.099999904632568,4.110000133514404,9218806.0,4.110000133514404
2012-03-09,4.110000133514404,4.110000133514404,4.110000133514404,4.110000133514404,0.0,4.110000133514404
2012-03-12,4.320000171661377,4.059999942779541,4.079999923706055,4.300000190734863,11518970.0,4.300000190734863
2012-03-13,4.449999809265137,4.099999904632568,4.25,4.289999961853027,11315398.0,4.289999961853027
2012-03-14,4.369999885559082,4.079999923706055,4.329999923706055,4.079999923706055,13427016.0,4.079999923706055
2012-03-15,4.059999942779541,3.880000114440918,4.03000020980835,3.880000114440918,9372358.0,3.880000114440918
2012-03-16,3.9600000381469727,3.869999885559082,3.880000114440918,3.950000047683716,5635562.0,3.950000047683716
2012-03-19,4.070000171661377,3.940000057220459,4.0,4.059999942779541,5101470.0,4.059999942779541
2012-03-20,4.050000190734863,3.9100000858306885,4.050000190734863,3.9200000762939453,3718381.0,3.9200000762939453
2012-03-21,3.950000047683716,3.799999952316284,3.9100000858306885,3.940000057220459,3879437.0,3.940000057220459
2012-03-22,3.950000047683716,3.859999895095825,3.950000047683716,3.869999885559082,2016985.0,3.869999885559082
2012-03-23,3.869999885559082,3.759999990463257,3.8499999046325684,3.809999942779541,3248382.0,3.809999942779541
2012-03-26,3.7899999618530273,3.619999885559082,3.7899999618530273,3.6700000762939453,3911146.0,3.6700000762939453
2012-03-27,3.75,3.6600000858306885,3.680000066757202,3.6700000762939453,1745009.0,3.6700000762939453
2012-03-28,3.680000066757202,3.490000009536743,3.680000066757202,3.490000009536743,3839624.0,3.490000009536743
2012-03-29,3.4600000381469727,3.319999933242798,3.4100000858306885,3.3399999141693115,2866261.0,3.3399999141693115
2012-03-30,3.390000104904175,3.299999952316284,3.390000104904175,3.3499999046325684,1617546.0,3.3499999046325684
2012-04-05,3.509999990463257,3.319999933242798,3.359999895095825,3.5,2858089.0,3.5
2012-04-06,3.6500000953674316,3.5,3.509999990463257,3.5899999141693115,2900818.0,3.5899999141693115
2012-04-09,3.680000066757202,3.549999952316284,3.5999999046325684,3.5899999141693115,2515649.0,3.5899999141693115
2012-04-10,3.630000114440918,3.4100000858306885,3.5899999141693115,3.630000114440918,2592652.0,3.630000114440918
2012-04-11,3.6700000762939453,3.5199999809265137,3.569999933242798,3.609999895095825,2453676.0,3.609999895095825
2012-04-12,3.680000066757202,3.5999999046325684,3.640000104904175,3.6700000762939453,3923024.0,3.6700000762939453
2012-04-13,3.7300000190734863,3.640000104904175,3.690000057220459,3.690000057220459,3954564.0,3.690000057220459
2012-04-16,3.690000057220459,3.690000057220459,3.690000057220459,3.690000057220459,0.0,3.690000057220459
2012-04-17,3.7899999618530273,3.6500000953674316,3.680000066757202,3.690000057220459,4026619.0,3.690000057220459
2012-04-18,3.809999942779541,3.680000066757202,3.740000009536743,3.7699999809265137,3205751.0,3.7699999809265137
2012-04-19,3.890000104904175,3.759999990463257,3.7799999713897705,3.880000114440918,5729300.0,3.880000114440918
2012-04-20,4.070000171661377,3.8499999046325684,3.9200000762939453,4.0,8692142.0,4.0
2012-04-23,4.070000171661377,3.799999952316284,3.990000009536743,3.880000114440918,9021308.0,3.880000114440918
2012-04-24,3.890000104904175,3.700000047683716,3.809999942779541,3.819999933242798,6224683.0,3.819999933242798
2012-04-25,3.8499999046325684,3.7300000190734863,3.809999942779541,3.819999933242798,3951063.0,3.819999933242798
2012-04-26,3.8499999046325684,3.75,3.819999933242798,3.799999952316284,3137502.0,3.799999952316284
2012-04-27,3.809999942779541,3.7100000381469727,3.809999942779541,3.7300000190734863,1848000.0,3.7300000190734863
2012-05-02,3.700000047683716,3.5399999618530273,3.5399999618530273,3.5399999618530273,6848256.0,3.5399999618530273
2012-05-03,3.4000000953674316,3.359999895095825,3.380000114440918,3.359999895095825,5144806.0,3.359999895095825
2012-05-04,3.5,3.2300000190734863,3.2300000190734863,3.4600000381469727,6703421.0,3.4600000381469727
2012-05-07,3.4600000381469727,3.369999885559082,3.4600000381469727,3.440000057220459,3589253.0,3.440000057220459
2012-05-08,3.4800000190734863,3.390000104904175,3.440000057220459,3.450000047683716,3386771.0,3.450000047683716
2012-05-09,3.4600000381469727,3.359999895095825,3.440000057220459,3.430000066757202,3243196.0,3.430000066757202
2012-05-10,3.5999999046325684,3.4600000381469727,3.4800000190734863,3.5999999046325684,6339739.0,3.5999999046325684
2012-05-11,3.75,3.5999999046325684,3.6500000953674316,3.630000114440918,4773364.0,3.630000114440918
2012-05-14,3.700000047683716,3.490000009536743,3.6600000858306885,3.509999990463257,4175920.0,3.509999990463257
2012-05-15,3.4700000286102295,3.3299999237060547,3.4700000286102295,3.440000057220459,4067309.0,3.440000057220459
2012-05-16,3.4700000286102295,3.380000114440918,3.4000000953674316,3.4100000858306885,1650439.0,3.4100000858306885
2012-05-17,3.490000009536743,3.4000000953674316,3.430000066757202,3.4700000286102295,1831457.0,3.4700000286102295
2012-05-18,3.440000057220459,3.380000114440918,3.440000057220459,3.4000000953674316,1905671.0,3.4000000953674316
2012-05-21,3.450000047683716,3.369999885559082,3.4100000858306885,3.4000000953674316,1256752.0,3.4000000953674316
2012-05-22,3.5299999713897705,3.4000000953674316,3.4000000953674316,3.4700000286102295,1811735.0,3.4700000286102295
2012-05-23,3.549999952316284,3.450000047683716,3.4700000286102295,3.5199999809265137,2961274.0,3.5199999809265137
2012-05-24,3.630000114440918,3.5,3.5199999809265137,3.549999952316284,4452676.0,3.549999952316284
2012-05-25,3.640000104904175,3.5399999618530273,3.549999952316284,3.5799999237060547,3149990.0,3.5799999237060547
2012-05-28,3.759999990463257,3.5799999237060547,3.5799999237060547,3.759999990463257,8496407.0,3.759999990463257
2012-05-29,3.940000057220459,3.7300000190734863,3.819999933242798,3.75,10931246.0,3.75
2012-05-30,3.799999952316284,3.700000047683716,3.7100000381469727,3.759999990463257,5328214.0,3.759999990463257
2012-05-31,3.799999952316284,3.7100000381469727,3.7300000190734863,3.7200000286102295,3756411.0,3.7200000286102295
2012-06-01,3.75,3.619999885559082,3.700000047683716,3.640000104904175,3684695.0,3.640000104904175
2012-06-04,3.609999895095825,3.4600000381469727,3.559999942779541,3.5299999713897705,4514446.0,3.5299999713897705
2012-06-05,3.5899999141693115,3.5199999809265137,3.5399999618530273,3.5399999618530273,1532122.0,3.5399999618530273
2012-06-06,3.5799999237060547,3.440000057220459,3.559999942779541,3.4600000381469727,2390606.0,3.4600000381469727
2012-06-07,3.5299999713897705,3.450000047683716,3.509999990463257,3.4600000381469727,2080999.0,3.4600000381469727
2012-06-08,3.5199999809265137,3.440000057220459,3.5199999809265137,3.4800000190734863,2752808.0,3.4800000190734863
2012-06-11,3.5299999713897705,3.440000057220459,3.490000009536743,3.4800000190734863,1650280.0,3.4800000190734863
2012-06-12,3.549999952316284,3.4600000381469727,3.4800000190734863,3.5299999713897705,2361750.0,3.5299999713897705
2012-06-13,3.630000114440918,3.5199999809265137,3.5199999809265137,3.5999999046325684,2574834.0,3.5999999046325684
2012-06-14,3.619999885559082,3.4800000190734863,3.609999895095825,3.490000009536743,3859704.0,3.490000009536743
2012-06-15,3.509999990463257,3.430000066757202,3.4700000286102295,3.4800000190734863,2515013.0,3.4800000190734863
2012-06-18,3.5299999713897705,3.4800000190734863,3.5,3.5,1723234.0,3.5
2012-06-19,3.5,3.4100000858306885,3.5,3.450000047683716,2469550.0,3.450000047683716
2012-06-20,3.4600000381469727,3.390000104904175,3.4000000953674316,3.4100000858306885,1811064.0,3.4100000858306885
2012-06-21,3.430000066757202,3.3499999046325684,3.4200000762939453,3.369999885559082,2589362.0,3.369999885559082
2012-06-25,3.380000114440918,3.2100000381469727,3.369999885559082,3.2200000286102295,3680998.0,3.2200000286102295
2012-06-26,3.200000047683716,3.059999942779541,3.200000047683716,3.140000104904175,6747546.0,3.140000104904175
2012-06-27,3.1600000858306885,3.069999933242798,3.130000114440918,3.109999895095825,3060724.0,3.109999895095825
2012-06-28,3.1500000953674316,3.0299999713897705,3.0999999046325684,3.0299999713897705,2716567.0,3.0299999713897705
2012-06-29,3.0299999713897705,2.9100000858306885,2.9100000858306885,2.9800000190734863,4233614.0,2.9800000190734863
2012-07-02,3.069999933242798,3.0,3.0,3.0299999713897705,2268774.0,3.0299999713897705
2012-07-03,3.069999933242798,3.0199999809265137,3.0299999713897705,3.069999933242798,2092793.0,3.069999933242798
2012-07-04,3.109999895095825,3.049999952316284,3.0899999141693115,3.069999933242798,2422528.0,3.069999933242798
2012-07-05,3.069999933242798,2.9800000190734863,3.049999952316284,3.0199999809265137,2643128.0,3.0199999809265137
2012-07-06,3.069999933242798,2.990000009536743,3.0299999713897705,3.059999942779541,1816088.0,3.059999942779541
2012-07-09,3.059999942779541,2.9800000190734863,3.0199999809265137,2.9800000190734863,2012636.0,2.9800000190734863
2012-07-10,3.009999990463257,2.9200000762939453,2.9800000190734863,2.9200000762939453,1519002.0,2.9200000762939453
2012-07-11,3.0299999713897705,2.9000000953674316,2.9000000953674316,2.9800000190734863,1761777.0,2.9800000190734863
2012-07-12,3.0199999809265137,2.930000066757202,2.990000009536743,3.009999990463257,1815255.0,3.009999990463257
2012-07-13,3.049999952316284,2.9800000190734863,3.0199999809265137,2.990000009536743,1792984.0,2.990000009536743
2012-07-16,3.0,2.880000114440918,3.0,2.890000104904175,2494089.0,2.890000104904175
2012-07-17,2.950000047683716,2.880000114440918,2.890000104904175,2.930000066757202,1347041.0,2.930000066757202
2012-07-18,2.9600000381469727,2.890000104904175,2.9200000762939453,2.940000057220459,1543583.0,2.940000057220459
2012-07-19,3.0199999809265137,2.9200000762939453,2.940000057220459,2.9800000190734863,2285753.0,2.9800000190734863
2012-07-20,3.0,2.930000066757202,2.9800000190734863,2.9600000381469727,1536992.0,2.9600000381469727
2012-07-23,2.940000057220459,2.9000000953674316,2.940000057220459,2.940000057220459,1147889.0,2.940000057220459
2012-07-24,2.9800000190734863,2.9100000858306885,2.9100000858306885,2.9600000381469727,1365794.0,2.9600000381469727
2012-07-25,3.0199999809265137,2.950000047683716,2.9600000381469727,2.9700000286102295,1542586.0,2.9700000286102295
2012-07-26,3.0,2.9200000762939453,2.9700000286102295,2.9700000286102295,1319482.0,2.9700000286102295
2012-07-27,3.009999990463257,2.940000057220459,2.9800000190734863,3.0,1680398.0,3.0
2012-07-30,2.8499999046325684,2.8499999046325684,2.8499999046325684,2.8499999046325684,1000800.0,2.8499999046325684
2012-07-31,2.7100000381469727,2.7100000381469727,2.7100000381469727,2.7100000381469727,302000.0,2.7100000381469727
2012-08-01,2.700000047683716,2.569999933242798,2.569999933242798,2.5799999237060547,14086058.0,2.5799999237060547
2012-08-02,2.5899999141693115,2.450000047683716,2.559999942779541,2.4800000190734863,7551672.0,2.4800000190734863
2012-08-03,2.5299999713897705,2.450000047683716,2.450000047683716,2.5,3000917.0,2.5
2012-08-06,2.5899999141693115,2.4700000286102295,2.5,2.5799999237060547,3796433.0,2.5799999237060547
2012-08-07,2.609999895095825,2.5299999713897705,2.5899999141693115,2.5999999046325684,3355858.0,2.5999999046325684
2012-08-08,2.609999895095825,2.5399999618530273,2.609999895095825,2.559999942779541,2050091.0,2.559999942779541
2012-08-09,2.640000104904175,2.549999952316284,2.559999942779541,2.630000114440918,3104970.0,2.630000114440918
2012-08-10,2.640000104904175,2.5999999046325684,2.619999885559082,2.619999885559082,2665751.0,2.619999885559082
2012-08-13,2.619999885559082,2.490000009536743,2.5999999046325684,2.490000009536743,4119154.0,2.490000009536743
2012-08-14,2.5,2.369999885559082,2.4800000190734863,2.4600000381469727,3718848.0,2.4600000381469727
2012-08-15,2.450000047683716,2.369999885559082,2.450000047683716,2.4000000953674316,2096300.0,2.4000000953674316
2012-08-16,2.430000066757202,2.3499999046325684,2.390000104904175,2.4000000953674316,2343324.0,2.4000000953674316
2012-08-17,2.4200000762939453,2.390000104904175,2.4100000858306885,2.4100000858306885,2314628.0,2.4100000858306885
2012-08-20,2.4800000190734863,2.3499999046325684,2.4100000858306885,2.4800000190734863,2995069.0,2.4800000190734863
2012-08-21,2.5999999046325684,2.4600000381469727,2.4600000381469727,2.5399999618530273,3770828.0,2.5399999618530273
2012-08-22,2.5399999618530273,2.5399999618530273,2.5399999618530273,2.5399999618530273,0.0,2.5399999618530273
2012-08-23,2.5399999618530273,2.5399999618530273,2.5399999618530273,2.5399999618530273,0.0,2.5399999618530273
2012-08-24,2.7899999618530273,2.7899999618530273,2.7899999618530273,2.7899999618530273,653156.0,2.7899999618530273
2012-08-27,3.069999933242798,3.069999933242798,3.069999933242798,3.069999933242798,6176490.0,3.069999933242798
2012-08-28,3.3399999141693115,2.9200000762939453,3.069999933242798,3.1500000953674316,31506723.0,3.1500000953674316
2012-08-29,3.2100000381469727,2.9200000762939453,3.049999952316284,3.109999895095825,14923260.0,3.109999895095825
2012-08-30,3.4200000762939453,3.0,3.009999990463257,3.319999933242798,30270535.0,3.319999933242798
2012-08-31,3.380000114440918,3.1500000953674316,3.1500000953674316,3.2200000286102295,18242659.0,3.2200000286102295
2012-09-03,3.200000047683716,3.069999933242798,3.200000047683716,3.1600000858306885,12767871.0,3.1600000858306885
2012-09-04,3.2799999713897705,3.0799999237060547,3.130000114440918,3.119999885559082,10758524.0,3.119999885559082
2012-09-05,3.1700000762939453,3.069999933242798,3.0799999237060547,3.119999885559082,7291539.0,3.119999885559082
2012-09-06,3.180000066757202,3.069999933242798,3.119999885559082,3.130000114440918,5970505.0,3.130000114440918
2012-09-07,3.440000057220459,3.200000047683716,3.200000047683716,3.440000057220459,27911154.0,3.440000057220459
2012-09-10,3.7799999713897705,3.5,3.6500000953674316,3.759999990463257,47974216.0,3.759999990463257
2012-09-11,3.680000066757202,3.5299999713897705,3.5999999046325684,3.640000104904175,25219373.0,3.640000104904175
2012-09-12,4.0,3.6500000953674316,3.6600000858306885,4.0,45293333.0,4.0
2012-09-13,3.9800000190734863,3.7899999618530273,3.9800000190734863,3.799999952316284,30144745.0,3.799999952316284
2012-09-14,4.0,3.5999999046325684,3.950000047683716,3.7799999713897705,28682320.0,3.7799999713897705
2012-09-17,3.740000009536743,3.559999942779541,3.740000009536743,3.5799999237060547,13179541.0,3.5799999237060547
2012-09-18,3.700000047683716,3.450000047683716,3.569999933242798,3.640000104904175,12243734.0,3.640000104904175
2012-09-19,3.680000066757202,3.559999942779541,3.640000104904175,3.619999885559082,8543986.0,3.619999885559082
2012-09-20,3.5899999141693115,3.430000066757202,3.5899999141693115,3.450000047683716,9234113.0,3.450000047683716
2012-09-21,3.509999990463257,3.319999933242798,3.369999885559082,3.369999885559082,8992538.0,3.369999885559082
2012-09-24,3.7100000381469727,3.2899999618530273,3.3299999237060547,3.7100000381469727,18164304.0,3.7100000381469727
2012-09-25,4.03000020980835,3.6600000858306885,3.7100000381469727,3.809999942779541,36431335.0,3.809999942779541
2012-09-26,4.179999828338623,3.6500000953674316,3.700000047683716,4.03000020980835,46057242.0,4.03000020980835
2012-09-27,4.210000038146973,3.9100000858306885,3.9200000762939453,4.090000152587891,39540201.0,4.090000152587891
2012-09-28,4.139999866485596,3.950000047683716,4.050000190734863,4.019999980926514,27612892.0,4.019999980926514
2012-10-08,4.150000095367432,3.880000114440918,4.0,4.079999923706055,25448648.0,4.079999923706055
2012-10-09,4.429999828338623,4.010000228881836,4.019999980926514,4.300000190734863,41194035.0,4.300000190734863
2012-10-10,4.320000171661377,4.139999866485596,4.230000019073486,4.210000038146973,30070529.0,4.210000038146973
2012-10-11,4.400000095367432,4.079999923706055,4.170000076293945,4.090000152587891,28999385.0,4.090000152587891
2012-10-12,4.170000076293945,3.950000047683716,4.050000190734863,4.099999904632568,18075463.0,4.099999904632568
2012-10-15,4.079999923706055,3.940000057220459,4.059999942779541,3.990000009536743,10179572.0,3.990000009536743
2012-10-16,4.070000171661377,3.9700000286102295,3.9700000286102295,4.0,8380918.0,4.0
2012-10-17,4.070000171661377,3.9700000286102295,4.019999980926514,4.050000190734863,9292389.0,4.050000190734863
2012-10-18,4.21999979019165,4.019999980926514,4.019999980926514,4.159999847412109,20087690.0,4.159999847412109
2012-10-19,4.260000228881836,4.03000020980835,4.150000095367432,4.070000171661377,16374039.0,4.070000171661377
2012-10-22,4.070000171661377,3.9800000190734863,4.0,4.050000190734863,7976376.0,4.050000190734863
2012-10-23,4.199999809265137,4.019999980926514,4.039999961853027,4.050000190734863,14346577.0,4.050000190734863
2012-10-24,4.460000038146973,4.03000020980835,4.039999961853027,4.460000038146973,35445668.0,4.460000038146973
2012-10-25,4.829999923706055,4.190000057220459,4.650000095367432,4.199999809265137,50129705.0,4.199999809265137
2012-10-26,4.349999904632568,4.019999980926514,4.050000190734863,4.25,27627588.0,4.25
2012-10-29,4.230000019073486,4.03000020980835,4.150000095367432,4.190000057220459,12778300.0,4.190000057220459
2012-10-30,4.230000019073486,4.019999980926514,4.170000076293945,4.039999961853027,14172413.0,4.039999961853027
2012-10-31,4.070000171661377,3.8499999046325684,4.050000190734863,3.9700000286102295,15486999.0,3.9700000286102295
2012-11-01,4.159999847412109,3.940000057220459,3.9700000286102295,4.099999904632568,14979229.0,4.099999904632568
2012-11-02,4.130000114440918,4.050000190734863,4.059999942779541,4.079999923706055,10064041.0,4.079999923706055
2012-11-05,4.170000076293945,4.059999942779541,4.079999923706055,4.139999866485596,8727046.0,4.139999866485596
2012-11-06,4.300000190734863,4.019999980926514,4.130000114440918,4.199999809265137,15759063.0,4.199999809265137
2012-11-07,4.25,4.119999885559082,4.159999847412109,4.150000095367432,13075025.0,4.150000095367432
2012-11-08,4.110000133514404,3.950000047683716,4.110000133514404,3.9800000190734863,11330400.0,3.9800000190734863
2012-11-09,4.039999961853027,3.819999933242798,3.9800000190734863,3.940000057220459,6923665.0,3.940000057220459
2012-11-12,3.990000009536743,3.880000114440918,3.9200000762939453,3.940000057220459,4548202.0,3.940000057220459
2012-11-13,3.990000009536743,3.799999952316284,3.940000057220459,3.809999942779541,6108007.0,3.809999942779541
2012-11-14,3.809999942779541,3.6500000953674316,3.75,3.75,6708164.0,3.75
2012-11-15,3.930000066757202,3.6700000762939453,3.75,3.7799999713897705,9416661.0,3.7799999713897705
2012-11-16,3.7799999713897705,3.7100000381469727,3.7100000381469727,3.7799999713897705,3584436.0,3.7799999713897705
2012-11-19,3.890000104904175,3.7799999713897705,3.7899999618530273,3.869999885559082,6323766.0,3.869999885559082
2012-11-20,3.940000057220459,3.799999952316284,3.930000066757202,3.799999952316284,5211856.0,3.799999952316284
2012-11-21,3.8499999046325684,3.6600000858306885,3.7799999713897705,3.8299999237060547,7290923.0,3.8299999237060547
2012-11-22,3.819999933242798,3.700000047683716,3.819999933242798,3.7200000286102295,4063089.0,3.7200000286102295
2012-11-23,3.7899999618530273,3.7100000381469727,3.7200000286102295,3.740000009536743,3366254.0,3.740000009536743
2012-11-26,3.7699999809265137,3.6600000858306885,3.740000009536743,3.6700000762939453,2946095.0,3.6700000762939453
2012-11-27,3.680000066757202,3.4600000381469727,3.619999885559082,3.4700000286102295,5434402.0,3.4700000286102295
2012-11-28,3.4700000286102295,3.2300000190734863,3.4700000286102295,3.2899999618530273,6680691.0,3.2899999618530273
2012-11-29,3.430000066757202,3.25,3.319999933242798,3.2699999809265137,6320238.0,3.2699999809265137
2012-11-30,3.5999999046325684,3.3499999046325684,3.380000114440918,3.5999999046325684,15838169.0,3.5999999046325684
2012-12-03,3.890000104904175,3.5399999618530273,3.700000047683716,3.7200000286102295,26468732.0,3.7200000286102295
2012-12-04,3.8499999046325684,3.5899999141693115,3.5999999046325684,3.8399999141693115,19179662.0,3.8399999141693115
2012-12-05,4.21999979019165,3.7699999809265137,3.8399999141693115,4.21999979019165,36615196.0,4.21999979019165
2012-12-06,4.480000019073486,4.179999828338623,4.480000019073486,4.329999923706055,56009304.0,4.329999923706055
2012-12-07,4.760000228881836,4.179999828338623,4.210000038146973,4.760000228881836,46418739.0,4.760000228881836
2012-12-10,5.239999771118164,4.889999866485596,4.980000019073486,5.239999771118164,50498208.0,5.239999771118164
2012-12-11,5.639999866485596,4.889999866485596,5.639999866485596,4.960000038146973,93160418.0,4.960000038146973
2012-12-12,5.170000076293945,4.829999923706055,4.949999809265137,5.099999904632568,62110917.0,5.099999904632568
2012-12-13,5.610000133514404,4.909999847412109,4.989999771118164,5.340000152587891,72463639.0,5.340000152587891
2012-12-14,5.869999885559082,5.150000095367432,5.190000057220459,5.869999885559082,61981415.0,5.869999885559082
2012-12-17,6.460000038146973,5.980000019073486,6.329999923706055,6.25,109080839.0,6.25
2012-12-18,6.880000114440918,6.150000095367432,6.199999809265137,6.880000114440918,120567821.0,6.880000114440918
2012-12-19,6.880000114440918,6.880000114440918,6.880000114440918,6.880000114440918,0.0,6.880000114440918
2012-12-20,6.880000114440918,6.880000114440918,6.880000114440918,6.880000114440918,0.0,6.880000114440918
2012-12-21,6.880000114440918,6.880000114440918,6.880000114440918,6.880000114440918,0.0,6.880000114440918
2012-12-24,6.880000114440918,6.880000114440918,6.880000114440918,6.880000114440918,0.0,6.880000114440918
2012-12-25,7.570000171661377,6.570000171661377,6.889999866485596,7.570000171661377,108883989.0,7.570000171661377
2012-12-26,8.079999923706055,7.440000057220459,7.599999904632568,7.570000171661377,108169183.0,7.570000171661377
2012-12-27,7.579999923706055,7.090000152587891,7.460000038146973,7.110000133514404,86262848.0,7.110000133514404
2012-12-28,7.400000095367432,7.0,7.079999923706055,7.130000114440918,73452255.0,7.130000114440918
2012-12-31,7.300000190734863,6.900000095367432,7.099999904632568,7.090000152587891,65120253.0,7.090000152587891
2013-01-04,7.300000190734863,6.96999979019165,7.070000171661377,7.170000076293945,58681021.0,7.170000076293945
2013-01-07,7.699999809265137,7.050000190734863,7.050000190734863,7.389999866485596,82070665.0,7.389999866485596
2013-01-08,7.380000114440918,7.019999980926514,7.230000019073486,7.170000076293945,56842592.0,7.170000076293945
2013-01-09,7.25,6.949999809265137,7.170000076293945,7.090000152587891,44274710.0,7.090000152587891
2013-01-10,7.039999961853027,6.800000190734863,7.010000228881836,6.940000057220459,50752741.0,6.940000057220459
2013-01-11,6.980000019073486,6.71999979019165,6.909999847412109,6.769999980926514,36978258.0,6.769999980926514
2013-01-14,6.940000057220459,6.619999885559082,6.699999809265137,6.920000076293945,44196988.0,6.920000076293945
2013-01-15,7.480000019073486,6.809999942779541,6.889999866485596,7.369999885559082,94908245.0,7.369999885559082
2013-01-16,7.269999980926514,6.849999904632568,7.190000057220459,6.96999979019165,54652422.0,6.96999979019165
2013-01-17,6.949999809265137,6.699999809265137,6.849999904632568,6.75,31288076.0,6.75
2013-01-18,6.920000076293945,6.730000019073486,6.789999961853027,6.860000133514404,25924894.0,6.860000133514404
2013-01-21,6.989999771118164,6.829999923706055,6.840000152587891,6.880000114440918,25083276.0,6.880000114440918
2013-01-22,7.269999980926514,6.710000038146973,6.829999923706055,6.940000057220459,59403859.0,6.940000057220459
2013-01-23,6.809999942779541,6.53000020980835,6.789999961853027,6.71999979019165,44272672.0,6.71999979019165
2013-01-24,6.929999828338623,6.599999904632568,6.630000114440918,6.639999866485596,33439877.0,6.639999866485596
2013-01-25,6.880000114440918,6.5,6.599999904632568,6.650000095367432,29787881.0,6.650000095367432
2013-01-28,6.989999771118164,6.579999923706055,6.599999904632568,6.869999885559082,46535435.0,6.869999885559082
2013-01-29,6.900000095367432,6.699999809265137,6.880000114440918,6.78000020980835,31138681.0,6.78000020980835
2013-01-30,6.940000057220459,6.75,6.829999923706055,6.829999923706055,29723916.0,6.829999923706055
2013-01-31,6.789999961853027,6.579999923706055,6.769999980926514,6.610000133514404,28645136.0,6.610000133514404
2013-02-01,6.78000020980835,6.519999980926514,6.579999923706055,6.630000114440918,22809123.0,6.630000114440918
2013-02-04,6.829999923706055,6.590000152587891,6.619999885559082,6.599999904632568,27572253.0,6.599999904632568
2013-02-05,6.510000228881836,6.230000019073486,6.5,6.309999942779541,30817044.0,6.309999942779541
2013-02-06,6.380000114440918,6.28000020980835,6.320000171661377,6.289999961853027,14158832.0,6.289999961853027
2013-02-07,6.320000171661377,6.190000057220459,6.300000190734863,6.25,15332798.0,6.25
2013-02-08,6.389999866485596,6.199999809265137,6.25,6.340000152587891,15584673.0,6.340000152587891
2013-02-18,6.860000133514404,6.340000152587891,6.400000095367432,6.730000019073486,42929771.0,6.730000019073486
2013-02-19,6.800000190734863,6.519999980926514,6.630000114440918,6.650000095367432,28166769.0,6.650000095367432
2013-02-20,6.690000057220459,6.429999828338623,6.599999904632568,6.590000152587891,16122624.0,6.590000152587891
2013-02-21,6.789999961853027,6.400000095367432,6.5,6.699999809265137,35038702.0,6.699999809265137
2013-02-22,6.679999828338623,6.449999809265137,6.639999866485596,6.53000020980835,18124264.0,6.53000020980835
2013-02-25,6.690000057220459,6.440000057220459,6.440000057220459,6.579999923706055,15700737.0,6.579999923706055
2013-02-26,6.690000057220459,6.460000038146973,6.570000171661377,6.53000020980835,20630783.0,6.53000020980835
2013-02-27,6.619999885559082,6.46999979019165,6.519999980926514,6.599999904632568,15162229.0,6.599999904632568
2013-02-28,6.800000190734863,6.510000228881836,6.599999904632568,6.769999980926514,41710789.0,6.769999980926514
2013-03-01,6.920000076293945,6.670000076293945,6.78000020980835,6.889999866485596,41342854.0,6.889999866485596
2013-03-04,6.789999961853027,6.199999809265137,6.789999961853027,6.199999809265137,41914159.0,6.199999809265137
2013-03-05,6.179999828338623,5.869999885559082,6.010000228881836,6.139999866485596,25144967.0,6.139999866485596
2013-03-06,6.170000076293945,6.039999961853027,6.099999904632568,6.159999847412109,18251330.0,6.159999847412109
2013-03-07,6.320000171661377,6.039999961853027,6.170000076293945,6.239999771118164,28180839.0,6.239999771118164
2013-03-08,6.400000095367432,6.139999866485596,6.179999828338623,6.230000019073486,24703655.0,6.230000019073486
2013-03-11,6.179999828338623,5.989999771118164,6.170000076293945,6.039999961853027,18809753.0,6.039999961853027
2013-03-12,6.130000114440918,5.809999942779541,6.019999980926514,5.889999866485596,15398665.0,5.889999866485596
2013-03-13,5.900000095367432,5.590000152587891,5.880000114440918,5.650000095367432,15426345.0,5.650000095367432
2013-03-14,5.840000152587891,5.590000152587891,5.590000152587891,5.760000228881836,13076735.0,5.760000228881836
2013-03-15,5.75,5.5,5.710000038146973,5.599999904632568,13258441.0,5.599999904632568
2013-03-18,5.710000038146973,5.519999980926514,5.550000190734863,5.570000171661377,9330836.0,5.570000171661377
2013-03-19,6.130000114440918,5.599999904632568,5.630000114440918,6.050000190734863,43802837.0,6.050000190734863
2013-03-20,6.239999771118164,5.849999904632568,5.880000114440918,6.119999885559082,38166921.0,6.119999885559082
2013-03-21,6.199999809265137,6.0,6.059999942779541,6.090000152587891,25428820.0,6.090000152587891
2013-03-22,6.489999771118164,6.019999980926514,6.050000190734863,6.230000019073486,38356282.0,6.230000019073486
2013-03-25,6.300000190734863,6.03000020980835,6.170000076293945,6.119999885559082,21384124.0,6.119999885559082
2013-03-26,6.190000057220459,6.050000190734863,6.150000095367432,6.090000152587891,13531427.0,6.090000152587891
2013-03-27,6.239999771118164,6.059999942779541,6.090000152587891,6.170000076293945,19283144.0,6.170000076293945
2013-03-28,6.190000057220459,5.699999809265137,6.190000057220459,5.739999771118164,21656437.0,5.739999771118164
2013-03-29,5.840000152587891,5.610000133514404,5.75,5.71999979019165,12106036.0,5.71999979019165
2013-04-01,5.840000152587891,5.619999885559082,5.679999828338623,5.78000020980835,9613288.0,5.78000020980835
2013-04-02,6.079999923706055,5.730000019073486,5.78000020980835,5.920000076293945,18786799.0,5.920000076293945
2013-04-03,5.940000057220459,5.730000019073486,5.860000133514404,5.820000171661377,10902349.0,5.820000171661377
2013-04-08,5.889999866485596,5.519999980926514,5.690000057220459,5.880000114440918,12220765.0,5.880000114440918
2013-04-09,6.050000190734863,5.849999904632568,5.889999866485596,5.929999828338623,14260094.0,5.929999828338623
2013-04-10,6.050000190734863,5.75,5.880000114440918,6.0,15526923.0,6.0
2013-04-11,6.119999885559082,5.940000057220459,6.03000020980835,6.119999885559082,23719129.0,6.119999885559082
2013-04-12,6.079999923706055,5.920000076293945,6.070000171661377,5.940000057220459,13864361.0,5.940000057220459
2013-04-15,5.980000019073486,5.789999961853027,5.869999885559082,5.909999847412109,9525470.0,5.909999847412109
2013-04-16,6.289999961853027,5.800000190734863,5.800000190734863,6.170000076293945,32361657.0,6.170000076293945
2013-04-17,6.190000057220459,6.050000190734863,6.170000076293945,6.150000095367432,15129122.0,6.150000095367432
2013-04-18,6.079999923706055,5.900000095367432,6.03000020980835,5.960000038146973,17981180.0,5.960000038146973
2013-04-19,6.090000152587891,5.909999847412109,5.929999828338623,6.019999980926514,18847091.0,6.019999980926514
2013-04-22,6.550000190734863,6.090000152587891,6.349999904632568,6.150000095367432,48872670.0,6.150000095367432
2013-04-23,6.050000190734863,5.800000190734863,6.019999980926514,5.829999923706055,21794633.0,5.829999923706055
2013-04-24,5.900000095367432,5.650000095367432,5.820000171661377,5.869999885559082,15920754.0,5.869999885559082
2013-04-25,5.869999885559082,5.650000095367432,5.869999885559082,5.659999847412109,12430629.0,5.659999847412109
2013-04-26,5.71999979019165,5.510000228881836,5.650000095367432,5.53000020980835,9628953.0,5.53000020980835
2013-05-02,5.579999923706055,5.510000228881836,5.53000020980835,5.559999942779541,5812305.0,5.559999942779541
2013-05-03,5.690000057220459,5.570000171661377,5.570000171661377,5.639999866485596,6875703.0,5.639999866485596
2013-05-06,5.679999828338623,5.559999942779541,5.619999885559082,5.659999847412109,10015327.0,5.659999847412109
2013-05-07,5.739999771118164,5.570000171661377,5.659999847412109,5.690000057220459,10396325.0,5.690000057220459
2013-05-08,5.71999979019165,5.619999885559082,5.659999847412109,5.650000095367432,8819492.0,5.650000095367432
2013-05-09,5.610000133514404,5.449999809265137,5.610000133514404,5.480000019073486,13904517.0,5.480000019073486
2013-05-10,5.71999979019165,5.409999847412109,5.420000076293945,5.650000095367432,15710315.0,5.650000095367432
2013-05-13,5.639999866485596,5.519999980926514,5.639999866485596,5.579999923706055,9046037.0,5.579999923706055
2013-05-14,5.599999904632568,5.5,5.579999923706055,5.519999980926514,6517084.0,5.519999980926514
2013-05-15,5.519999980926514,5.429999828338623,5.489999771118164,5.46999979019165,7030110.0,5.46999979019165
2013-05-16,5.630000114440918,5.420000076293945,5.480000019073486,5.590000152587891,10551513.0,5.590000152587891
2013-05-17,5.699999809265137,5.599999904632568,5.619999885559082,5.650000095367432,15906542.0,5.650000095367432
2013-05-20,5.739999771118164,5.599999904632568,5.639999866485596,5.730000019073486,19680843.0,5.730000019073486
2013-05-21,5.75,5.670000076293945,5.710000038146973,5.75,17194993.0,5.75
2013-05-22,6.329999923706055,5.710000038146973,5.75,6.059999942779541,72744668.0,6.059999942779541
2013-05-23,5.96999979019165,5.800000190734863,5.849999904632568,5.840000152587891,37449733.0,5.840000152587891
2013-05-24,5.909999847412109,5.730000019073486,5.800000190734863,5.849999904632568,19705523.0,5.849999904632568
2013-05-27,5.809999942779541,5.699999809265137,5.769999980926514,5.75,16998559.0,5.75
2013-05-28,5.840000152587891,5.679999828338623,5.760000228881836,5.809999942779541,14505321.0,5.809999942779541
2013-05-29,5.889999866485596,5.730000019073486,5.809999942779541,5.829999923706055,17781884.0,5.829999923706055
2013-05-30,5.809999942779541,5.710000038146973,5.800000190734863,5.78000020980835,12560218.0,5.78000020980835
2013-05-31,6.0,5.769999980926514,5.880000114440918,5.78000020980835,25966502.0,5.78000020980835
2013-06-03,6.059999942779541,5.75,5.840000152587891,5.940000057220459,26220621.0,5.940000057220459
2013-06-04,6.059999942779541,5.889999866485596,5.940000057220459,5.980000019073486,26858782.0,5.980000019073486
2013-06-05,5.980000019073486,5.75,5.920000076293945,5.869999885559082,16911461.0,5.869999885559082
2013-06-06,5.820000171661377,5.550000190734863,5.820000171661377,5.559999942779541,16488449.0,5.559999942779541
2013-06-07,5.630000114440918,5.199999809265137,5.53000020980835,5.289999961853027,14544341.0,5.289999961853027
2013-06-13,5.260000228881836,4.889999866485596,5.260000228881836,4.949999809265137,10364059.0,4.949999809265137
2013-06-14,5.050000190734863,4.960000038146973,4.960000038146973,5.010000228881836,6632269.0,5.010000228881836
2013-06-17,5.039999961853027,4.820000171661377,5.019999980926514,4.900000095367432,8576057.0,4.900000095367432
2013-06-18,4.989999771118164,4.860000133514404,4.909999847412109,4.949999809265137,6265340.0,4.949999809265137
2013-06-19,5.019999980926514,4.75,4.920000076293945,5.010000228881836,11162760.0,5.010000228881836
2013-06-20,5.099999904632568,4.860000133514404,4.960000038146973,4.869999885559082,10958875.0,4.869999885559082
2013-06-21,4.829999923706055,4.599999904632568,4.78000020980835,4.760000228881836,7304571.0,4.760000228881836
2013-06-24,4.809999942779541,4.28000020980835,4.809999942779541,4.28000020980835,10912356.0,4.28000020980835
2013-06-25,4.230000019073486,3.8499999046325684,4.170000076293945,4.170000076293945,14934229.0,4.170000076293945
2013-06-26,4.449999809265137,4.130000114440918,4.21999979019165,4.409999847412109,19874740.0,4.409999847412109
2013-06-27,4.849999904632568,4.510000228881836,4.550000190734863,4.519999980926514,30184291.0,4.519999980926514
2013-06-28,4.570000171661377,4.199999809265137,4.349999904632568,4.409999847412109,17029169.0,4.409999847412109
2013-07-01,4.369999885559082,4.199999809265137,4.349999904632568,4.349999904632568,9663510.0,4.349999904632568
2013-07-02,4.380000114440918,4.260000228881836,4.360000133514404,4.340000152587891,8396013.0,4.340000152587891
2013-07-03,4.320000171661377,4.099999904632568,4.320000171661377,4.21999979019165,10458558.0,4.21999979019165
2013-07-04,4.369999885559082,4.130000114440918,4.199999809265137,4.320000171661377,12042778.0,4.320000171661377
2013-07-05,4.53000020980835,4.260000228881836,4.300000190734863,4.340000152587891,12977322.0,4.340000152587891
2013-07-08,4.269999980926514,4.059999942779541,4.269999980926514,4.059999942779541,10887552.0,4.059999942779541
2013-07-09,4.179999828338623,4.059999942779541,4.059999942779541,4.139999866485596,5570076.0,4.139999866485596
2013-07-10,4.28000020980835,4.099999904632568,4.119999885559082,4.28000020980835,10095517.0,4.28000020980835
2013-07-11,4.539999961853027,4.28000020980835,4.300000190734863,4.489999771118164,23182150.0,4.489999771118164
2013-07-12,4.460000038146973,4.320000171661377,4.460000038146973,4.349999904632568,15077534.0,4.349999904632568
2013-07-15,4.539999961853027,4.309999942779541,4.320000171661377,4.519999980926514,15851393.0,4.519999980926514
2013-07-16,4.690000057220459,4.429999828338623,4.46999979019165,4.590000152587891,19403026.0,4.590000152587891
2013-07-17,4.679999828338623,4.449999809265137,4.539999961853027,4.449999809265137,17024170.0,4.449999809265137
2013-07-18,4.5,4.360000133514404,4.420000076293945,4.369999885559082,9031003.0,4.369999885559082
2013-07-19,4.429999828338623,4.150000095367432,4.340000152587891,4.159999847412109,9357217.0,4.159999847412109
2013-07-22,4.309999942779541,4.150000095367432,4.170000076293945,4.289999961853027,7258260.0,4.289999961853027
2013-07-23,4.420000076293945,4.230000019073486,4.239999771118164,4.369999885559082,9824372.0,4.369999885559082
2013-07-24,4.440000057220459,4.320000171661377,4.380000114440918,4.429999828338623,10343406.0,4.429999828338623
2013-07-25,4.630000114440918,4.389999866485596,4.409999847412109,4.429999828338623,29466999.0,4.429999828338623
2013-07-26,4.579999923706055,4.440000057220459,4.510000228881836,4.5,20742958.0,4.5
2013-07-29,4.449999809265137,4.199999809265137,4.449999809265137,4.239999771118164,12318173.0,4.239999771118164
2013-07-30,4.289999961853027,4.150000095367432,4.239999771118164,4.239999771118164,9829977.0,4.239999771118164
2013-07-31,4.340000152587891,4.199999809265137,4.289999961853027,4.21999979019165,6470866.0,4.21999979019165
2013-08-01,4.320000171661377,4.230000019073486,4.260000228881836,4.309999942779541,9832499.0,4.309999942779541
2013-08-02,4.420000076293945,4.300000190734863,4.309999942779541,4.329999923706055,14136105.0,4.329999923706055
2013-08-05,4.349999904632568,4.260000228881836,4.329999923706055,4.349999904632568,7616331.0,4.349999904632568
2013-08-06,4.380000114440918,4.269999980926514,4.329999923706055,4.369999885559082,11177648.0,4.369999885559082
2013-08-07,4.480000019073486,4.329999923706055,4.369999885559082,4.329999923706055,13496323.0,4.329999923706055
2013-08-08,4.409999847412109,4.230000019073486,4.300000190734863,4.400000095367432,16863995.0,4.400000095367432
2013-08-09,4.650000095367432,4.349999904632568,4.380000114440918,4.570000171661377,27054178.0,4.570000171661377
2013-08-12,4.639999866485596,4.489999771118164,4.519999980926514,4.610000133514404,33432133.0,4.610000133514404
2013-08-13,4.880000114440918,4.510000228881836,4.559999942779541,4.630000114440918,41988373.0,4.630000114440918
2013-08-14,4.579999923706055,4.440000057220459,4.570000171661377,4.510000228881836,22648362.0,4.510000228881836
2013-08-15,4.519999980926514,4.409999847412109,4.480000019073486,4.420000076293945,11533160.0,4.420000076293945
2013-08-16,4.539999961853027,4.320000171661377,4.389999866485596,4.329999923706055,11969955.0,4.329999923706055
2013-08-19,4.389999866485596,4.269999980926514,4.300000190734863,4.369999885559082,7223002.0,4.369999885559082
2013-08-20,4.420000076293945,4.28000020980835,4.369999885559082,4.400000095367432,10546412.0,4.400000095367432
2013-08-21,4.380000114440918,4.309999942779541,4.380000114440918,4.369999885559082,6336604.0,4.369999885559082
2013-08-22,4.46999979019165,4.300000190734863,4.329999923706055,4.460000038146973,16719207.0,4.460000038146973
2013-08-23,4.53000020980835,4.309999942779541,4.440000057220459,4.5,23560093.0,4.5
2013-08-26,4.550000190734863,4.409999847412109,4.5,4.53000020980835,15844252.0,4.53000020980835
2013-08-27,4.53000020980835,4.440000057220459,4.5,4.480000019073486,8651898.0,4.480000019073486
2013-08-28,4.460000038146973,4.349999904632568,4.449999809265137,4.369999885559082,10783229.0,4.369999885559082
2013-08-29,4.630000114440918,4.329999923706055,4.349999904632568,4.590000152587891,19949802.0,4.590000152587891
2013-08-30,4.78000020980835,4.480000019073486,4.5,4.489999771118164,33953918.0,4.489999771118164
2013-09-02,4.53000020980835,4.369999885559082,4.5,4.449999809265137,10140629.0,4.449999809265137
2013-09-03,4.53000020980835,4.429999828338623,4.429999828338623,4.510000228881836,9377920.0,4.510000228881836
2013-09-04,4.599999904632568,4.480000019073486,4.5,4.550000190734863,11860736.0,4.550000190734863
2013-09-05,4.710000038146973,4.510000228881836,4.559999942779541,4.510000228881836,25732289.0,4.510000228881836
2013-09-06,4.510000228881836,4.420000076293945,4.449999809265137,4.480000019073486,13693738.0,4.480000019073486
2013-09-09,4.78000020980835,4.53000020980835,4.659999847412109,4.599999904632568,20935373.0,4.599999904632568
2013-09-10,4.699999809265137,4.539999961853027,4.550000190734863,4.659999847412109,21759835.0,4.659999847412109
2013-09-11,5.130000114440918,4.619999885559082,4.659999847412109,5.130000114440918,41631786.0,5.130000114440918
2013-09-12,5.489999771118164,4.900000095367432,5.139999866485596,5.25,74820168.0,5.25
2013-09-13,5.239999771118164,5.03000020980835,5.119999885559082,5.050000190734863,30489185.0,5.050000190734863
2013-09-16,5.150000095367432,4.900000095367432,5.03000020980835,4.929999828338623,21528230.0,4.929999828338623
2013-09-17,5.340000152587891,4.949999809265137,4.960000038146973,5.119999885559082,46112510.0,5.119999885559082
2013-09-18,5.309999942779541,4.980000019073486,5.059999942779541,5.210000038146973,31031159.0,5.210000038146973
2013-09-23,5.269999980926514,5.039999961853027,5.179999828338623,5.170000076293945,23083155.0,5.170000076293945
2013-09-24,5.269999980926514,5.079999923706055,5.170000076293945,5.25,26158603.0,5.25
2013-09-25,5.230000019073486,5.050000190734863,5.179999828338623,5.099999904632568,20312780.0,5.099999904632568
2013-09-26,5.239999771118164,5.090000152587891,5.179999828338623,5.119999885559082,18561631.0,5.119999885559082
2013-09-27,5.119999885559082,4.800000190734863,5.119999885559082,4.820000171661377,18334823.0,4.820000171661377
2013-09-30,4.860000133514404,4.650000095367432,4.809999942779541,4.739999771118164,12948192.0,4.739999771118164
2013-10-08,4.849999904632568,4.670000076293945,4.739999771118164,4.840000152587891,11730880.0,4.840000152587891
2013-10-09,4.860000133514404,4.75,4.78000020980835,4.820000171661377,9716412.0,4.820000171661377
2013-10-10,4.849999904632568,4.679999828338623,4.849999904632568,4.699999809265137,11990507.0,4.699999809265137
2013-10-11,4.900000095367432,4.690000057220459,4.730000019073486,4.849999904632568,15470506.0,4.849999904632568
2013-10-14,4.989999771118164,4.800000190734863,4.840000152587891,4.929999828338623,15097005.0,4.929999828338623
2013-10-15,4.949999809265137,4.820000171661377,4.940000057220459,4.869999885559082,10232931.0,4.869999885559082
2013-10-16,5.199999809265137,4.829999923706055,4.900000095367432,5.010000228881836,29925680.0,5.010000228881836
2013-10-17,5.099999904632568,4.909999847412109,5.0,4.960000038146973,15165271.0,4.960000038146973
2013-10-18,4.96999979019165,4.809999942779541,4.929999828338623,4.889999866485596,8976361.0,4.889999866485596
2013-10-21,4.949999809265137,4.809999942779541,4.889999866485596,4.900000095367432,9900373.0,4.900000095367432
2013-10-22,4.880000114440918,4.730000019073486,4.829999923706055,4.809999942779541,13494832.0,4.809999942779541
2013-10-23,4.840000152587891,4.619999885559082,4.800000190734863,4.659999847412109,10985835.0,4.659999847412109
2013-10-24,4.699999809265137,4.519999980926514,4.650000095367432,4.53000020980835,7578499.0,4.53000020980835
2013-10-25,4.599999904632568,4.289999961853027,4.550000190734863,4.360000133514404,10806813.0,4.360000133514404
2013-10-28,4.380000114440918,4.25,4.340000152587891,4.260000228881836,8426195.0,4.260000228881836
2013-10-29,4.340000152587891,4.019999980926514,4.260000228881836,4.159999847412109,7988612.0,4.159999847412109
2013-10-30,4.269999980926514,4.150000095367432,4.159999847412109,4.260000228881836,5358109.0,4.260000228881836
2013-10-31,4.579999923706055,4.309999942779541,4.320000171661377,4.389999866485596,14137145.0,4.389999866485596
2013-11-01,4.360000133514404,4.25,4.300000190734863,4.309999942779541,6491542.0,4.309999942779541
2013-11-04,4.440000057220459,4.269999980926514,4.320000171661377,4.369999885559082,6445652.0,4.369999885559082
2013-11-05,4.380000114440918,4.28000020980835,4.340000152587891,4.360000133514404,4230321.0,4.360000133514404
2013-11-06,4.400000095367432,4.309999942779541,4.360000133514404,4.309999942779541,4795427.0,4.309999942779541
2013-11-07,4.309999942779541,4.199999809265137,4.28000020980835,4.210000038146973,5802260.0,4.210000038146973
2013-11-08,4.269999980926514,4.130000114440918,4.210000038146973,4.179999828338623,4070810.0,4.179999828338623
2013-11-11,4.269999980926514,4.170000076293945,4.179999828338623,4.25,3386926.0,4.25
2013-11-12,4.300000190734863,4.210000038146973,4.239999771118164,4.300000190734863,3794163.0,4.300000190734863
2013-11-13,4.289999961853027,4.150000095367432,4.289999961853027,4.159999847412109,4450280.0,4.159999847412109
2013-11-14,4.210000038146973,4.070000171661377,4.159999847412109,4.179999828338623,4696244.0,4.179999828338623
2013-11-15,4.300000190734863,4.090000152587891,4.170000076293945,4.25,6040177.0,4.25
2013-11-18,4.400000095367432,4.269999980926514,4.28000020980835,4.369999885559082,8372499.0,4.369999885559082
2013-11-19,4.590000152587891,4.309999942779541,4.349999904632568,4.46999979019165,13498222.0,4.46999979019165
2013-11-20,4.46999979019165,4.380000114440918,4.420000076293945,4.440000057220459,7671996.0,4.440000057220459
2013-11-21,4.570000171661377,4.300000190734863,4.400000095367432,4.480000019073486,10630540.0,4.480000019073486
2013-11-22,4.480000019073486,4.400000095367432,4.46999979019165,4.409999847412109,5225410.0,4.409999847412109
2013-11-25,4.519999980926514,4.349999904632568,4.389999866485596,4.420000076293945,6416223.0,4.420000076293945
2013-11-26,4.46999979019165,4.380000114440918,4.429999828338623,4.400000095367432,3863843.0,4.400000095367432
2013-11-27,4.449999809265137,4.380000114440918,4.400000095367432,4.429999828338623,5125043.0,4.429999828338623
2013-11-28,4.550000190734863,4.420000076293945,4.429999828338623,4.480000019073486,10613773.0,4.480000019073486
2013-11-29,4.5,4.400000095367432,4.46999979019165,4.46999979019165,6819392.0,4.46999979019165
2013-12-02,4.489999771118164,4.269999980926514,4.369999885559082,4.300000190734863,10378179.0,4.300000190734863
2013-12-03,4.670000076293945,4.289999961853027,4.289999961853027,4.559999942779541,19933044.0,4.559999942779541
2013-12-04,4.860000133514404,4.519999980926514,4.619999885559082,4.690000057220459,21267484.0,4.690000057220459
2013-12-05,4.769999980926514,4.599999904632568,4.670000076293945,4.699999809265137,8921650.0,4.699999809265137
2013-12-06,4.849999904632568,4.630000114440918,4.690000057220459,4.840000152587891,7477515.0,4.840000152587891
2013-12-09,4.840000152587891,4.840000152587891,4.840000152587891,4.840000152587891,0.0,4.840000152587891
2013-12-10,4.840000152587891,4.840000152587891,4.840000152587891,4.840000152587891,0.0,4.840000152587891
2013-12-11,4.840000152587891,4.840000152587891,4.840000152587891,4.840000152587891,0.0,4.840000152587891
2013-12-12,4.840000152587891,4.840000152587891,4.840000152587891,4.840000152587891,0.0,4.840000152587891
2013-12-13,4.840000152587891,4.840000152587891,4.840000152587891,4.840000152587891,0.0,4.840000152587891
2013-12-16,4.840000152587891,4.840000152587891,4.840000152587891,4.840000152587891,0.0,4.840000152587891
2013-12-17,4.840000152587891,4.840000152587891,4.840000152587891,4.840000152587891,0.0,4.840000152587891
2013-12-18,4.840000152587891,4.840000152587891,4.840000152587891,4.840000152587891,0.0,4.840000152587891
2013-12-19,4.840000152587891,4.840000152587891,4.840000152587891,4.840000152587891,0.0,4.840000152587891
2013-12-20,4.840000152587891,4.840000152587891,4.840000152587891,4.840000152587891,0.0,4.840000152587891
2013-12-23,4.840000152587891,4.840000152587891,4.840000152587891,4.840000152587891,0.0,4.840000152587891
2013-12-24,4.840000152587891,4.840000152587891,4.840000152587891,4.840000152587891,0.0,4.840000152587891
2013-12-25,4.840000152587891,4.840000152587891,4.840000152587891,4.840000152587891,0.0,4.840000152587891
2013-12-26,4.840000152587891,4.840000152587891,4.840000152587891,4.840000152587891,0.0,4.840000152587891
2013-12-27,4.840000152587891,4.840000152587891,4.840000152587891,4.840000152587891,0.0,4.840000152587891
2013-12-30,4.840000152587891,4.840000152587891,4.840000152587891,4.840000152587891,0.0,4.840000152587891
2013-12-31,4.840000152587891,4.840000152587891,4.840000152587891,4.840000152587891,0.0,4.840000152587891
2014-01-02,4.840000152587891,4.840000152587891,4.840000152587891,4.840000152587891,0.0,4.840000152587891
2014-01-03,4.840000152587891,4.840000152587891,4.840000152587891,4.840000152587891,0.0,4.840000152587891
2014-01-06,4.840000152587891,4.840000152587891,4.840000152587891,4.840000152587891,0.0,4.840000152587891
2014-01-07,4.840000152587891,4.840000152587891,4.840000152587891,4.840000152587891,0.0,4.840000152587891
2014-01-08,4.840000152587891,4.840000152587891,4.840000152587891,4.840000152587891,0.0,4.840000152587891
2014-01-09,4.840000152587891,4.840000152587891,4.840000152587891,4.840000152587891,0.0,4.840000152587891
2014-01-10,4.840000152587891,4.840000152587891,4.840000152587891,4.840000152587891,0.0,4.840000152587891
2014-01-13,4.840000152587891,4.840000152587891,4.840000152587891,4.840000152587891,0.0,4.840000152587891
2014-01-14,4.840000152587891,4.840000152587891,4.840000152587891,4.840000152587891,0.0,4.840000152587891
2014-01-15,4.840000152587891,4.840000152587891,4.840000152587891,4.840000152587891,0.0,4.840000152587891
2014-01-16,4.840000152587891,4.840000152587891,4.840000152587891,4.840000152587891,0.0,4.840000152587891
2014-01-17,4.840000152587891,4.840000152587891,4.840000152587891,4.840000152587891,0.0,4.840000152587891
2014-01-20,4.840000152587891,4.840000152587891,4.840000152587891,4.840000152587891,0.0,4.840000152587891
2014-01-21,4.840000152587891,4.840000152587891,4.840000152587891,4.840000152587891,0.0,4.840000152587891
2014-01-22,4.840000152587891,4.840000152587891,4.840000152587891,4.840000152587891,0.0,4.840000152587891
2014-01-23,4.840000152587891,4.840000152587891,4.840000152587891,4.840000152587891,0.0,4.840000152587891
2014-01-24,4.840000152587891,4.840000152587891,4.840000152587891,4.840000152587891,0.0,4.840000152587891
2014-01-27,4.840000152587891,4.840000152587891,4.840000152587891,4.840000152587891,0.0,4.840000152587891
2014-01-28,4.840000152587891,4.840000152587891,4.840000152587891,4.840000152587891,0.0,4.840000152587891
2014-01-29,4.840000152587891,4.840000152587891,4.840000152587891,4.840000152587891,0.0,4.840000152587891
2014-01-30,4.840000152587891,4.840000152587891,4.840000152587891,4.840000152587891,0.0,4.840000152587891
2014-02-07,4.840000152587891,4.840000152587891,4.840000152587891,4.840000152587891,0.0,4.840000152587891
2014-02-10,4.840000152587891,4.840000152587891,4.840000152587891,4.840000152587891,0.0,4.840000152587891
2014-02-11,4.840000152587891,4.840000152587891,4.840000152587891,4.840000152587891,0.0,4.840000152587891
2014-02-12,4.840000152587891,4.840000152587891,4.840000152587891,4.840000152587891,0.0,4.840000152587891
2014-02-13,4.840000152587891,4.840000152587891,4.840000152587891,4.840000152587891,0.0,4.840000152587891
2014-02-14,4.840000152587891,4.840000152587891,4.840000152587891,4.840000152587891,0.0,4.840000152587891
2014-02-17,4.840000152587891,4.840000152587891,4.840000152587891,4.840000152587891,0.0,4.840000152587891
2014-02-18,4.840000152587891,4.840000152587891,4.840000152587891,4.840000152587891,0.0,4.840000152587891
2014-02-19,4.840000152587891,4.840000152587891,4.840000152587891,4.840000152587891,0.0,4.840000152587891
2014-02-20,4.840000152587891,4.840000152587891,4.840000152587891,4.840000152587891,0.0,4.840000152587891
2014-02-21,4.840000152587891,4.840000152587891,4.840000152587891,4.840000152587891,0.0,4.840000152587891
2014-02-24,4.840000152587891,4.840000152587891,4.840000152587891,4.840000152587891,0.0,4.840000152587891
2014-02-25,4.840000152587891,4.840000152587891,4.840000152587891,4.840000152587891,0.0,4.840000152587891
2014-02-26,4.840000152587891,4.840000152587891,4.840000152587891,4.840000152587891,0.0,4.840000152587891
2014-02-27,4.840000152587891,4.840000152587891,4.840000152587891,4.840000152587891,0.0,4.840000152587891
2014-02-28,4.840000152587891,4.840000152587891,4.840000152587891,4.840000152587891,0.0,4.840000152587891
2014-03-03,4.840000152587891,4.840000152587891,4.840000152587891,4.840000152587891,0.0,4.840000152587891
2014-03-04,4.840000152587891,4.840000152587891,4.840000152587891,4.840000152587891,0.0,4.840000152587891
2014-03-05,4.840000152587891,4.840000152587891,4.840000152587891,4.840000152587891,0.0,4.840000152587891
2014-03-06,4.840000152587891,4.840000152587891,4.840000152587891,4.840000152587891,0.0,4.840000152587891
2014-03-07,4.840000152587891,4.840000152587891,4.840000152587891,4.840000152587891,0.0,4.840000152587891
2014-03-10,4.840000152587891,4.840000152587891,4.840000152587891,4.840000152587891,0.0,4.840000152587891
2014-03-11,4.840000152587891,4.840000152587891,4.840000152587891,4.840000152587891,0.0,4.840000152587891
2014-03-12,4.840000152587891,4.840000152587891,4.840000152587891,4.840000152587891,0.0,4.840000152587891
2014-03-13,4.840000152587891,4.840000152587891,4.840000152587891,4.840000152587891,0.0,4.840000152587891
2014-03-14,4.840000152587891,4.840000152587891,4.840000152587891,4.840000152587891,0.0,4.840000152587891
2014-03-17,4.840000152587891,4.840000152587891,4.840000152587891,4.840000152587891,0.0,4.840000152587891
2014-03-18,4.840000152587891,4.840000152587891,4.840000152587891,4.840000152587891,0.0,4.840000152587891
2014-03-19,4.840000152587891,4.840000152587891,4.840000152587891,4.840000152587891,0.0,4.840000152587891
2014-03-20,4.840000152587891,4.840000152587891,4.840000152587891,4.840000152587891,0.0,4.840000152587891
2014-03-21,4.840000152587891,4.840000152587891,4.840000152587891,4.840000152587891,0.0,4.840000152587891
2014-03-24,4.840000152587891,4.840000152587891,4.840000152587891,4.840000152587891,0.0,4.840000152587891
2014-03-25,4.840000152587891,4.840000152587891,4.840000152587891,4.840000152587891,0.0,4.840000152587891
2014-03-26,4.840000152587891,4.840000152587891,4.840000152587891,4.840000152587891,0.0,4.840000152587891
2014-03-27,4.840000152587891,4.840000152587891,4.840000152587891,4.840000152587891,0.0,4.840000152587891
2014-03-28,4.840000152587891,4.840000152587891,4.840000152587891,4.840000152587891,0.0,4.840000152587891
2014-03-31,4.840000152587891,4.840000152587891,4.840000152587891,4.840000152587891,0.0,4.840000152587891
2014-04-01,4.840000152587891,4.840000152587891,4.840000152587891,4.840000152587891,0.0,4.840000152587891
2014-04-02,4.840000152587891,4.840000152587891,4.840000152587891,4.840000152587891,0.0,4.840000152587891
2014-04-03,4.840000152587891,4.840000152587891,4.840000152587891,4.840000152587891,0.0,4.840000152587891
2014-04-04,4.840000152587891,4.840000152587891,4.840000152587891,4.840000152587891,0.0,4.840000152587891
2014-04-08,4.840000152587891,4.840000152587891,4.840000152587891,4.840000152587891,0.0,4.840000152587891
2014-04-09,4.840000152587891,4.840000152587891,4.840000152587891,4.840000152587891,0.0,4.840000152587891
2014-04-10,4.840000152587891,4.840000152587891,4.840000152587891,4.840000152587891,0.0,4.840000152587891
2014-04-11,4.840000152587891,4.840000152587891,4.840000152587891,4.840000152587891,0.0,4.840000152587891
2014-04-14,4.840000152587891,4.840000152587891,4.840000152587891,4.840000152587891,0.0,4.840000152587891
2014-04-15,4.840000152587891,4.840000152587891,4.840000152587891,4.840000152587891,0.0,4.840000152587891
2014-04-16,4.840000152587891,4.840000152587891,4.840000152587891,4.840000152587891,0.0,4.840000152587891
2014-04-17,4.840000152587891,4.840000152587891,4.840000152587891,4.840000152587891,0.0,4.840000152587891
2014-04-18,4.840000152587891,4.840000152587891,4.840000152587891,4.840000152587891,0.0,4.840000152587891
2014-04-21,4.840000152587891,4.840000152587891,4.840000152587891,4.840000152587891,0.0,4.840000152587891
2014-04-22,4.840000152587891,4.840000152587891,4.840000152587891,4.840000152587891,0.0,4.840000152587891
2014-04-23,4.840000152587891,4.840000152587891,4.840000152587891,4.840000152587891,0.0,4.840000152587891
2014-04-24,4.840000152587891,4.840000152587891,4.840000152587891,4.840000152587891,0.0,4.840000152587891
2014-04-25,4.840000152587891,4.840000152587891,4.840000152587891,4.840000152587891,0.0,4.840000152587891
2014-04-28,4.840000152587891,4.840000152587891,4.840000152587891,4.840000152587891,0.0,4.840000152587891
2014-04-29,4.840000152587891,4.840000152587891,4.840000152587891,4.840000152587891,0.0,4.840000152587891
2014-04-30,5.320000171661377,5.090000152587891,5.320000171661377,5.320000171661377,23774333.0,5.320000171661377
2014-05-05,5.690000057220459,5.199999809265137,5.5,5.230000019073486,49947881.0,5.230000019073486
2014-05-06,5.480000019073486,5.050000190734863,5.170000076293945,5.170000076293945,33958642.0,5.170000076293945
2014-05-07,5.139999866485596,4.900000095367432,5.010000228881836,5.059999942779541,32548635.0,5.059999942779541
2014-05-08,5.230000019073486,4.900000095367432,4.980000019073486,5.110000133514404,28379615.0,5.110000133514404
2014-05-09,5.139999866485596,4.849999904632568,5.039999961853027,4.860000133514404,19381813.0,4.860000133514404
2014-05-12,5.119999885559082,4.800000190734863,4.889999866485596,4.989999771118164,22580005.0,4.989999771118164
2014-05-13,5.289999961853027,4.920000076293945,5.179999828338623,5.0,21808944.0,5.0
2014-05-14,5.050000190734863,4.820000171661377,5.0,4.860000133514404,15500186.0,4.860000133514404
2014-05-15,4.849999904632568,4.599999904632568,4.800000190734863,4.610000133514404,13950617.0,4.610000133514404
2014-05-16,4.650000095367432,4.420000076293945,4.610000133514404,4.460000038146973,10872046.0,4.460000038146973
2014-05-19,4.579999923706055,4.420000076293945,4.460000038146973,4.489999771118164,7795098.0,4.489999771118164
2014-05-20,4.550000190734863,4.440000057220459,4.519999980926514,4.440000057220459,6523224.0,4.440000057220459
2014-05-21,4.46999979019165,4.329999923706055,4.440000057220459,4.46999979019165,6355836.0,4.46999979019165
2014-05-22,4.519999980926514,4.389999866485596,4.449999809265137,4.409999847412109,7139252.0,4.409999847412109
2014-05-23,4.420000076293945,4.320000171661377,4.400000095367432,4.369999885559082,6285582.0,4.369999885559082
2014-05-26,4.429999828338623,4.360000133514404,4.369999885559082,4.420000076293945,4908713.0,4.420000076293945
2014-05-27,4.480000019073486,4.389999866485596,4.400000095367432,4.449999809265137,6169842.0,4.449999809265137
2014-05-28,4.519999980926514,4.400000095367432,4.449999809265137,4.510000228881836,7823179.0,4.510000228881836
2014-05-29,4.539999961853027,4.449999809265137,4.5,4.480000019073486,6405012.0,4.480000019073486
2014-05-30,4.539999961853027,4.440000057220459,4.460000038146973,4.480000019073486,4307658.0,4.480000019073486
2014-06-03,4.519999980926514,4.380000114440918,4.460000038146973,4.380000114440918,7216863.0,4.380000114440918
2014-06-04,4.380000114440918,4.210000038146973,4.360000133514404,4.28000020980835,9093762.0,4.28000020980835
2014-06-05,4.360000133514404,4.230000019073486,4.289999961853027,4.349999904632568,6136249.0,4.349999904632568
2014-06-06,4.699999809265137,4.329999923706055,4.329999923706055,4.679999828338623,19197008.0,4.679999828338623
2014-06-09,5.150000095367432,4.739999771118164,4.860000133514404,5.150000095367432,44658990.0,5.150000095367432
2014-06-10,5.489999771118164,5.230000019073486,5.25,5.300000190734863,47983068.0,5.300000190734863
2014-06-11,5.329999923706055,5.099999904632568,5.300000190734863,5.179999828338623,30338595.0,5.179999828338623
2014-06-12,5.190000057220459,5.0,5.119999885559082,5.110000133514404,30157014.0,5.110000133514404
2014-06-13,5.269999980926514,5.050000190734863,5.119999885559082,5.210000038146973,23879762.0,5.210000038146973
2014-06-16,5.260000228881836,5.110000133514404,5.170000076293945,5.21999979019165,17840524.0,5.21999979019165
2014-06-17,5.650000095367432,5.139999866485596,5.210000038146973,5.389999866485596,37397298.0,5.389999866485596
2014-06-18,5.929999828338623,5.300000190734863,5.389999866485596,5.929999828338623,37867412.0,5.929999828338623
2014-06-19,6.349999904632568,5.679999828338623,6.170000076293945,5.789999961853027,53206637.0,5.789999961853027
2014-06-20,6.369999885559082,5.599999904632568,5.710000038146973,6.369999885559082,46343041.0,6.369999885559082
2014-06-23,6.659999847412109,6.230000019073486,6.5,6.449999809265137,52616214.0,6.449999809265137
2014-06-24,6.679999828338623,6.269999980926514,6.420000076293945,6.409999847412109,46697015.0,6.409999847412109
2014-06-25,6.409999847412109,6.019999980926514,6.300000190734863,6.380000114440918,41136162.0,6.380000114440918
2014-06-26,6.619999885559082,6.239999771118164,6.300000190734863,6.389999866485596,34925494.0,6.389999866485596
2014-06-27,6.949999809265137,6.150000095367432,6.340000152587891,6.429999828338623,64144229.0,6.429999828338623
2014-06-30,6.380000114440918,6.099999904632568,6.260000228881836,6.170000076293945,33737047.0,6.170000076293945
2014-07-01,6.440000057220459,6.110000133514404,6.159999847412109,6.269999980926514,27905860.0,6.269999980926514
2014-07-02,6.269999980926514,6.110000133514404,6.170000076293945,6.170000076293945,21946939.0,6.170000076293945
2014-07-03,6.320000171661377,6.130000114440918,6.210000038146973,6.309999942779541,23172004.0,6.309999942779541
2014-07-04,6.599999904632568,6.210000038146973,6.269999980926514,6.230000019073486,28697824.0,6.230000019073486
2014-07-07,6.389999866485596,6.0,6.230000019073486,6.360000133514404,21065557.0,6.360000133514404
2014-07-08,6.460000038146973,6.300000190734863,6.380000114440918,6.369999885559082,15766821.0,6.369999885559082
2014-07-09,6.440000057220459,6.099999904632568,6.400000095367432,6.159999847412109,18094398.0,6.159999847412109
2014-07-10,6.210000038146973,6.099999904632568,6.099999904632568,6.199999809265137,10196594.0,6.199999809265137
2014-07-11,6.300000190734863,6.099999904632568,6.210000038146973,6.21999979019165,13048456.0,6.21999979019165
2014-07-14,6.380000114440918,6.159999847412109,6.199999809265137,6.340000152587891,13972248.0,6.340000152587891
2014-07-15,6.389999866485596,6.150000095367432,6.389999866485596,6.179999828338623,11140236.0,6.179999828338623
2014-07-16,6.199999809265137,6.070000171661377,6.150000095367432,6.150000095367432,9974544.0,6.150000095367432
2014-07-17,6.619999885559082,6.099999904632568,6.150000095367432,6.420000076293945,29528017.0,6.420000076293945
2014-07-18,6.480000019073486,6.239999771118164,6.289999961853027,6.269999980926514,11713111.0,6.269999980926514
2014-07-21,6.400000095367432,6.179999828338623,6.25,6.28000020980835,6525145.0,6.28000020980835
2014-07-22,6.349999904632568,6.210000038146973,6.210000038146973,6.260000228881836,10155961.0,6.260000228881836
2014-07-23,6.590000152587891,6.230000019073486,6.230000019073486,6.570000171661377,19989799.0,6.570000171661377
2014-07-24,6.769999980926514,6.380000114440918,6.75,6.46999979019165,21192232.0,6.46999979019165
2014-07-25,6.889999866485596,6.400000095367432,6.480000019073486,6.829999923706055,30964891.0,6.829999923706055
2014-07-28,7.0,6.670000076293945,6.75,6.869999885559082,24905237.0,6.869999885559082
2014-07-29,6.900000095367432,6.739999771118164,6.849999904632568,6.800000190734863,15198245.0,6.800000190734863
2014-07-30,6.840000152587891,6.599999904632568,6.789999961853027,6.659999847412109,14222251.0,6.659999847412109
2014-07-31,6.71999979019165,6.610000133514404,6.610000133514404,6.659999847412109,8595901.0,6.659999847412109
2014-08-01,6.679999828338623,6.420000076293945,6.679999828338623,6.449999809265137,14652831.0,6.449999809265137
2014-08-04,6.519999980926514,6.420000076293945,6.420000076293945,6.5,9816274.0,6.5
2014-08-05,6.789999961853027,6.420000076293945,6.460000038146973,6.53000020980835,18954613.0,6.53000020980835
2014-08-06,6.539999961853027,6.409999847412109,6.480000019073486,6.5,9409802.0,6.5
2014-08-07,6.650000095367432,6.46999979019165,6.510000228881836,6.519999980926514,9772750.0,6.519999980926514
2014-08-08,6.650000095367432,6.519999980926514,6.53000020980835,6.559999942779541,7329334.0,6.559999942779541
2014-08-11,6.630000114440918,6.539999961853027,6.559999942779541,6.559999942779541,10859392.0,6.559999942779541
2014-08-12,6.849999904632568,6.550000190734863,6.550000190734863,6.789999961853027,18900482.0,6.789999961853027
2014-08-13,6.789999961853027,6.639999866485596,6.760000228881836,6.699999809265137,10217843.0,6.699999809265137
2014-08-14,6.679999828338623,6.559999942779541,6.659999847412109,6.579999923706055,10276373.0,6.579999923706055
2014-08-15,6.699999809265137,6.53000020980835,6.570000171661377,6.610000133514404,6947489.0,6.610000133514404
2014-08-18,6.75,6.579999923706055,6.599999904632568,6.699999809265137,7652273.0,6.699999809265137
2014-08-19,6.840000152587891,6.699999809265137,6.699999809265137,6.760000228881836,17180473.0,6.760000228881836
2014-08-20,7.440000057220459,6.710000038146973,6.710000038146973,7.440000057220459,39272330.0,7.440000057220459
2014-08-21,7.559999942779541,7.150000095367432,7.489999771118164,7.489999771118164,31606660.0,7.489999771118164
2014-08-22,8.180000305175781,7.400000095367432,7.440000057220459,7.789999961853027,34706735.0,7.789999961853027
2014-08-25,8.390000343322754,7.559999942779541,7.730000019073486,8.109999656677246,28560830.0,8.109999656677246
2014-08-26,8.180000305175781,7.619999885559082,8.109999656677246,7.690000057220459,23315785.0,7.690000057220459
2014-08-27,7.829999923706055,7.480000019073486,7.659999847412109,7.610000133514404,15489941.0,7.610000133514404
2014-08-28,7.699999809265137,7.46999979019165,7.550000190734863,7.519999980926514,11415608.0,7.519999980926514
2014-08-29,7.760000228881836,7.429999828338623,7.46999979019165,7.710000038146973,10089620.0,7.710000038146973
2014-09-01,8.010000228881836,7.53000020980835,7.71999979019165,7.860000133514404,11866940.0,7.860000133514404
2014-09-02,8.109999656677246,7.829999923706055,7.869999885559082,8.069999694824219,13764405.0,8.069999694824219
2014-09-03,8.170000076293945,7.949999809265137,8.069999694824219,7.980000019073486,11062443.0,7.980000019073486
2014-09-04,8.0,7.78000020980835,7.980000019073486,7.889999866485596,12291593.0,7.889999866485596
2014-09-05,8.680000305175781,8.289999961853027,8.300000190734863,8.380000114440918,48681310.0,8.380000114440918
2014-09-09,8.25,8.050000190734863,8.140000343322754,8.180000305175781,20957034.0,8.180000305175781
2014-09-10,8.350000381469727,8.039999961853027,8.130000114440918,8.239999771118164,13120452.0,8.239999771118164
2014-09-11,8.600000381469727,8.220000267028809,8.3100004196167,8.520000457763672,21460785.0,8.520000457763672
2014-09-12,8.6899995803833,8.449999809265137,8.65999984741211,8.539999961853027,15858628.0,8.539999961853027
2014-09-15,8.489999771118164,8.279999732971191,8.479999542236328,8.420000076293945,13305407.0,8.420000076293945
2014-09-16,8.40999984741211,8.0600004196167,8.390000343322754,8.069999694824219,16178417.0,8.069999694824219
2014-09-17,8.3100004196167,7.599999904632568,8.069999694824219,7.820000171661377,26022975.0,7.820000171661377
2014-09-18,8.0600004196167,7.820000171661377,7.869999885559082,7.929999828338623,10230958.0,7.929999828338623
2014-09-19,7.989999771118164,7.769999980926514,7.929999828338623,7.940000057220459,8192511.0,7.940000057220459
2014-09-22,8.319999694824219,7.829999923706055,7.920000076293945,8.100000381469727,15626910.0,8.100000381469727
2014-09-23,8.359999656677246,8.109999656677246,8.109999656677246,8.300000190734863,12497293.0,8.300000190734863
2014-09-24,8.34000015258789,8.199999809265137,8.260000228881836,8.319999694824219,10207754.0,8.319999694824219
2014-09-25,8.380000114440918,8.180000305175781,8.319999694824219,8.199999809265137,9453114.0,8.199999809265137
2014-09-26,8.220000267028809,7.96999979019165,8.199999809265137,8.09000015258789,8438315.0,8.09000015258789
2014-09-29,8.180000305175781,8.010000228881836,8.09000015258789,8.15999984741211,8034644.0,8.15999984741211
2014-09-30,8.260000228881836,8.0,8.170000076293945,8.1899995803833,9520641.0,8.1899995803833
2014-10-08,8.460000038146973,8.170000076293945,8.220000267028809,8.390000343322754,11964975.0,8.390000343322754
2014-10-09,8.529999732971191,8.270000457763672,8.390000343322754,8.34000015258789,9919543.0,8.34000015258789
2014-10-10,8.359999656677246,8.15999984741211,8.34000015258789,8.1899995803833,7998502.0,8.1899995803833
2014-10-13,8.229999542236328,8.050000190734863,8.1899995803833,8.149999618530273,7909738.0,8.149999618530273
2014-10-14,8.199999809265137,8.010000228881836,8.119999885559082,8.010000228881836,8133531.0,8.010000228881836
2014-10-15,8.109999656677246,7.909999847412109,7.989999771118164,8.029999732971191,6897915.0,8.029999732971191
2014-10-16,8.020000457763672,7.71999979019165,8.020000457763672,7.739999771118164,10816471.0,7.739999771118164
2014-10-17,7.940000057220459,7.389999866485596,7.760000228881836,7.900000095367432,13734258.0,7.900000095367432
2014-10-20,7.960000038146973,7.760000228881836,7.889999866485596,7.889999866485596,6216117.0,7.889999866485596
2014-10-21,7.989999771118164,7.809999942779541,7.949999809265137,7.900000095367432,5397377.0,7.900000095367432
2014-10-22,7.880000114440918,7.559999942779541,7.849999904632568,7.599999904632568,5723067.0,7.599999904632568
2014-10-23,7.670000076293945,7.179999828338623,7.590000152587891,7.230000019073486,8356774.0,7.230000019073486
2014-10-24,7.400000095367432,7.059999942779541,7.230000019073486,7.360000133514404,9460968.0,7.360000133514404
2014-10-27,7.639999866485596,7.210000038146973,7.360000133514404,7.579999923706055,7795035.0,7.579999923706055
2014-10-28,7.800000190734863,7.539999961853027,7.579999923706055,7.75,5335040.0,7.75
2014-10-29,7.809999942779541,7.639999866485596,7.769999980926514,7.679999828338623,7056619.0,7.679999828338623
2014-10-30,7.900000095367432,7.679999828338623,7.679999828338623,7.71999979019165,6503919.0,7.71999979019165
2014-10-31,7.800000190734863,7.429999828338623,7.730000019073486,7.539999961853027,7994637.0,7.539999961853027
2014-11-03,7.769999980926514,7.460000038146973,7.550000190734863,7.699999809265137,7057168.0,7.699999809265137
2014-11-04,7.949999809265137,7.559999942779541,7.739999771118164,7.940000057220459,10394202.0,7.940000057220459
2014-11-05,8.180000305175781,7.940000057220459,7.980000019073486,8.079999923706055,16000528.0,8.079999923706055
2014-11-06,8.079999923706055,7.840000152587891,8.079999923706055,8.0,10779233.0,8.0
2014-11-07,8.0600004196167,7.820000171661377,7.989999771118164,7.829999923706055,6582701.0,7.829999923706055
2014-11-10,8.1899995803833,7.829999923706055,7.980000019073486,8.119999885559082,13397378.0,8.119999885559082
2014-11-11,8.119999885559082,7.78000020980835,8.100000381469727,8.0,11686828.0,8.0
2014-11-12,8.039999961853027,7.820000171661377,7.980000019073486,7.989999771118164,6329193.0,7.989999771118164
2014-11-13,8.119999885559082,7.800000190734863,8.0,7.860000133514404,6301327.0,7.860000133514404
2014-11-14,7.860000133514404,7.650000095367432,7.860000133514404,7.78000020980835,5231104.0,7.78000020980835
2014-11-17,7.840000152587891,7.699999809265137,7.829999923706055,7.699999809265137,4094504.0,7.699999809265137
2014-11-18,7.849999904632568,7.670000076293945,7.71999979019165,7.760000228881836,3647711.0,7.760000228881836
2014-11-19,8.100000381469727,7.800000190734863,7.840000152587891,7.920000076293945,8543073.0,7.920000076293945
2014-11-20,8.039999961853027,7.829999923706055,7.869999885559082,7.980000019073486,5514955.0,7.980000019073486
2014-11-21,8.079999923706055,7.940000057220459,7.949999809265137,8.0,5581500.0,8.0
2014-11-24,8.100000381469727,7.909999847412109,8.100000381469727,7.960000038146973,8793875.0,7.960000038146973
2014-11-25,8.050000190734863,7.889999866485596,7.900000095367432,8.0,7435884.0,8.0
2014-11-26,8.180000305175781,7.760000228881836,8.050000190734863,8.100000381469727,17645129.0,8.100000381469727
2014-11-27,8.050000190734863,7.900000095367432,8.010000228881836,7.940000057220459,12052553.0,7.940000057220459
2014-11-28,8.039999961853027,7.880000114440918,7.900000095367432,7.920000076293945,9397542.0,7.920000076293945
2014-12-01,7.989999771118164,7.880000114440918,7.96999979019165,7.889999866485596,8277196.0,7.889999866485596
2014-12-02,7.940000057220459,7.650000095367432,7.880000114440918,7.75,23001522.0,7.75
2014-12-03,7.75,7.489999771118164,7.75,7.639999866485596,20913684.0,7.639999866485596
2014-12-04,7.71999979019165,7.519999980926514,7.639999866485596,7.610000133514404,21131873.0,7.610000133514404
2014-12-05,7.659999847412109,7.309999942779541,7.619999885559082,7.449999809265137,15687211.0,7.449999809265137
2014-12-08,7.599999904632568,7.199999809265137,7.429999828338623,7.53000020980835,16570658.0,7.53000020980835
2014-12-09,7.949999809265137,7.260000228881836,7.510000228881836,7.480000019073486,26591233.0,7.480000019073486
2014-12-10,7.889999866485596,7.300000190734863,7.400000095367432,7.800000190734863,24213126.0,7.800000190734863
2014-12-11,8.180000305175781,7.71999979019165,7.739999771118164,8.09000015258789,23940687.0,8.09000015258789
2014-12-12,8.34000015258789,7.900000095367432,8.079999923706055,8.279999732971191,24531178.0,8.279999732971191
2014-12-15,8.899999618530273,8.149999618530273,8.270000457763672,8.75,30789873.0,8.75
2014-12-16,9.100000381469727,8.770000457763672,8.850000381469727,8.779999732971191,23839677.0,8.779999732971191
2014-12-17,9.0600004196167,8.619999885559082,8.800000190734863,8.949999809265137,20355985.0,8.949999809265137
2014-12-18,9.149999618530273,8.779999732971191,8.920000076293945,8.859999656677246,15952126.0,8.859999656677246
2014-12-19,8.850000381469727,8.359999656677246,8.850000381469727,8.5600004196167,16913303.0,8.5600004196167
2014-12-22,9.170000076293945,8.279999732971191,8.5,8.350000381469727,20550187.0,8.350000381469727
2014-12-23,8.489999771118164,8.180000305175781,8.319999694824219,8.229999542236328,9442535.0,8.229999542236328
2014-12-24,8.600000381469727,8.180000305175781,8.3100004196167,8.40999984741211,9699634.0,8.40999984741211
2014-12-25,8.6899995803833,8.289999961853027,8.470000267028809,8.579999923706055,9082369.0,8.579999923706055
2014-12-26,9.4399995803833,8.579999923706055,8.579999923706055,9.4399995803833,44501189.0,9.4399995803833
2014-12-29,9.569999694824219,9.149999618530273,9.399999618530273,9.380000114440918,26401145.0,9.380000114440918
2014-12-30,9.979999542236328,9.010000228881836,9.380000114440918,9.239999771118164,37922525.0,9.239999771118164
2014-12-31,9.140000343322754,8.329999923706055,9.100000381469727,8.739999771118164,29366662.0,8.739999771118164
2015-01-05,8.960000038146973,8.510000228881836,8.539999961853027,8.9399995803833,19197898.0,8.9399995803833
2015-01-06,8.970000267028809,8.579999923706055,8.850000381469727,8.84000015258789,15358673.0,8.84000015258789
2015-01-07,9.079999923706055,8.720000267028809,8.720000267028809,9.069999694824219,13705435.0,9.069999694824219
2015-01-08,9.199999809265137,8.8100004196167,9.079999923706055,8.84000015258789,10489588.0,8.84000015258789
2015-01-09,8.890000343322754,8.510000228881836,8.779999732971191,8.529999732971191,17990533.0,8.529999732971191
2015-01-12,8.489999771118164,8.199999809265137,8.40999984741211,8.239999771118164,9590086.0,8.239999771118164
2015-01-13,8.380000114440918,8.199999809265137,8.199999809265137,8.329999923706055,7768820.0,8.329999923706055
2015-01-14,8.59000015258789,8.3100004196167,8.319999694824219,8.399999618530273,6478319.0,8.399999618530273
2015-01-15,8.770000457763672,8.380000114440918,8.380000114440918,8.699999809265137,9787620.0,8.699999809265137
2015-01-16,8.8100004196167,8.5,8.699999809265137,8.720000267028809,8147201.0,8.720000267028809
2015-01-19,8.65999984741211,7.849999904632568,8.399999618530273,8.170000076293945,13009256.0,8.170000076293945
2015-01-20,8.550000190734863,8.100000381469727,8.100000381469727,8.4399995803833,9755929.0,8.4399995803833
2015-01-21,8.75,8.449999809265137,8.460000038146973,8.630000114440918,7665092.0,8.630000114440918
2015-01-22,8.859999656677246,8.630000114440918,8.670000076293945,8.84000015258789,8883359.0,8.84000015258789
2015-01-23,9.640000343322754,8.710000038146973,8.850000381469727,9.319999694824219,21878499.0,9.319999694824219
2015-01-26,9.65999984741211,9.0,9.329999923706055,9.40999984741211,15342468.0,9.40999984741211
2015-01-27,10.229999542236328,9.449999809265137,9.449999809265137,10.039999961853027,28860544.0,10.039999961853027
2015-01-28,10.170000076293945,9.6899995803833,9.90999984741211,9.819999694824219,15673181.0,9.819999694824219
2015-01-29,10.020000457763672,9.25,9.25,9.760000228881836,19889197.0,9.760000228881836
2015-01-30,9.949999809265137,9.630000114440918,9.630000114440918,9.84000015258789,9601357.0,9.84000015258789
2015-02-02,9.989999771118164,9.510000228881836,9.800000190734863,9.90999984741211,11058039.0,9.90999984741211
2015-02-03,10.170000076293945,9.8100004196167,10.020000457763672,9.850000381469727,8247371.0,9.850000381469727
2015-02-04,10.079999923706055,9.75,9.84000015258789,10.050000190734863,8814785.0,10.050000190734863
2015-02-05,10.050000190734863,10.050000190734863,10.050000190734863,10.050000190734863,0.0,10.050000190734863
2015-02-06,10.050000190734863,10.050000190734863,10.050000190734863,10.050000190734863,0.0,10.050000190734863
2015-02-09,10.050000190734863,10.050000190734863,10.050000190734863,10.050000190734863,0.0,10.050000190734863
2015-02-10,10.050000190734863,10.050000190734863,10.050000190734863,10.050000190734863,0.0,10.050000190734863
2015-02-11,10.050000190734863,10.050000190734863,10.050000190734863,10.050000190734863,0.0,10.050000190734863
2015-02-12,10.050000190734863,10.050000190734863,10.050000190734863,10.050000190734863,0.0,10.050000190734863
2015-02-13,10.050000190734863,10.050000190734863,10.050000190734863,10.050000190734863,0.0,10.050000190734863
2015-02-16,10.050000190734863,10.050000190734863,10.050000190734863,10.050000190734863,0.0,10.050000190734863
2015-02-17,11.0600004196167,10.199999809265137,10.699999809265137,11.0600004196167,15424003.0,11.0600004196167
2015-02-25,11.0600004196167,11.0600004196167,11.0600004196167,11.0600004196167,0.0,11.0600004196167
2015-02-26,11.0,10.5,11.0,10.819999694824219,14466157.0,10.819999694824219
2015-02-27,10.819999694824219,10.300000190734863,10.800000190734863,10.640000343322754,14232353.0,10.640000343322754
2015-03-02,11.699999809265137,10.789999961853027,10.789999961853027,11.699999809265137,34403193.0,11.699999809265137
2015-03-03,11.6899995803833,11.369999885559082,11.5600004196167,11.529999732971191,15431660.0,11.529999732971191
2015-03-04,11.880000114440918,11.199999809265137,11.399999618530273,11.680000305175781,11368057.0,11.680000305175781
2015-03-05,12.220000267028809,11.5,11.739999771118164,11.760000228881836,12733994.0,11.760000228881836
2015-03-06,11.850000381469727,11.100000381469727,11.680000305175781,11.210000038146973,12567852.0,11.210000038146973
2015-03-09,11.5,10.760000228881836,11.300000190734863,11.479999542236328,8794598.0,11.479999542236328
2015-03-10,11.789999961853027,11.300000190734863,11.399999618530273,11.680000305175781,7897145.0,11.680000305175781
2015-03-11,11.699999809265137,11.100000381469727,11.520000457763672,11.130000114440918,8303328.0,11.130000114440918
2015-03-12,11.199999809265137,10.819999694824219,11.15999984741211,10.9399995803833,9265986.0,10.9399995803833
2015-03-13,11.1899995803833,10.489999771118164,10.9399995803833,11.170000076293945,21692728.0,11.170000076293945
2015-03-16,11.350000381469727,10.949999809265137,11.010000228881836,11.220000267028809,16488048.0,11.220000267028809
2015-03-17,11.220000267028809,11.220000267028809,11.220000267028809,11.220000267028809,0.0,11.220000267028809
2015-03-18,10.960000038146973,10.65999984741211,10.699999809265137,10.65999984741211,17637571.0,10.65999984741211
2015-03-19,10.960000038146973,10.420000076293945,10.430000305175781,10.619999885559082,19370773.0,10.619999885559082
2015-03-20,10.75,10.09000015258789,10.65999984741211,10.170000076293945,30914390.0,10.170000076293945
2015-03-23,10.529999732971191,9.9399995803833,10.220000267028809,10.460000038146973,21031510.0,10.460000038146973
2015-03-24,10.449999809265137,10.140000343322754,10.399999618530273,10.229999542236328,18393897.0,10.229999542236328
2015-03-25,10.619999885559082,10.229999542236328,10.289999961853027,10.609999656677246,17641358.0,10.609999656677246
2015-03-26,11.130000114440918,10.619999885559082,10.630000114440918,10.8100004196167,22917728.0,10.8100004196167
2015-03-27,11.119999885559082,10.800000190734863,10.8100004196167,11.0,9849395.0,11.0
2015-03-30,11.109999656677246,10.850000381469727,11.0,10.880000114440918,12917539.0,10.880000114440918
2015-03-31,10.880000114440918,10.600000381469727,10.859999656677246,10.6899995803833,15703195.0,10.6899995803833
2015-04-01,10.899999618530273,10.65999984741211,10.6899995803833,10.8100004196167,10280007.0,10.8100004196167
2015-04-02,11.350000381469727,11.199999809265137,11.350000381469727,11.350000381469727,6210016.0,11.350000381469727
2015-04-03,11.920000076293945,11.920000076293945,11.920000076293945,11.920000076293945,2082077.0,11.920000076293945
2015-04-07,12.420000076293945,11.5,12.420000076293945,11.609999656677246,29567954.0,11.609999656677246
2015-04-08,12.020000457763672,11.510000228881836,11.619999885559082,11.819999694824219,16676814.0,11.819999694824219
2015-04-09,11.960000038146973,11.279999732971191,11.819999694824219,11.5,14983766.0,11.5
2015-04-10,11.880000114440918,11.479999542236328,11.5,11.729999542236328,12461228.0,11.729999542236328
2015-04-13,11.729999542236328,11.470000267028809,11.699999809265137,11.630000114440918,15099621.0,11.630000114440918
2015-04-14,11.65999984741211,11.300000190734863,11.59000015258789,11.40999984741211,13787590.0,11.40999984741211
2015-04-15,11.6899995803833,11.380000114440918,11.449999809265137,11.40999984741211,12185747.0,11.40999984741211
2015-04-16,11.680000305175781,11.220000267028809,11.420000076293945,11.510000228881836,11055617.0,11.510000228881836
2015-04-17,12.09000015258789,11.550000190734863,11.550000190734863,11.779999732971191,18168385.0,11.779999732971191
2015-04-20,11.800000190734863,11.25,11.800000190734863,11.420000076293945,19141503.0,11.420000076293945
2015-04-21,11.989999771118164,11.430000305175781,11.6899995803833,11.989999771118164,21449955.0,11.989999771118164
2015-04-22,12.59000015258789,12.210000038146973,12.300000190734863,12.59000015258789,26293080.0,12.59000015258789
2015-04-23,12.970000267028809,12.399999618530273,12.970000267028809,12.569999694824219,19241889.0,12.569999694824219
2015-04-24,12.729999542236328,12.300000190734863,12.359999656677246,12.680000305175781,16875532.0,12.680000305175781
2015-04-27,13.3100004196167,12.609999656677246,12.680000305175781,13.039999961853027,16824770.0,13.039999961853027
2015-04-28,13.149999618530273,12.390000343322754,12.949999809265137,12.470000267028809,15003438.0,12.470000267028809
2015-04-29,12.850000381469727,12.3100004196167,12.319999694824219,12.770000457763672,13777035.0,12.770000457763672
2015-04-30,13.40999984741211,12.680000305175781,12.680000305175781,13.40999984741211,18669767.0,13.40999984741211
2015-05-04,13.989999771118164,13.449999809265137,13.579999923706055,13.779999732971191,15155670.0,13.779999732971191
2015-05-05,13.890000343322754,13.09000015258789,13.579999923706055,13.09000015258789,17396960.0,13.09000015258789
2015-05-06,13.4399995803833,12.65999984741211,13.40999984741211,12.960000038146973,13794008.0,12.960000038146973
2015-05-07,13.130000114440918,12.6899995803833,12.949999809265137,12.9399995803833,12174685.0,12.9399995803833
2015-05-08,13.220000267028809,12.800000190734863,13.079999923706055,13.210000038146973,9304478.0,13.210000038146973
2015-05-11,13.670000076293945,13.170000076293945,13.199999809265137,13.420000076293945,13143001.0,13.420000076293945
2015-05-12,13.479999542236328,13.1899995803833,13.479999542236328,13.319999694824219,11565834.0,13.319999694824219
2015-05-13,13.979999542236328,13.279999732971191,13.430000305175781,13.390000343322754,17312761.0,13.390000343322754
2015-05-14,13.5,13.149999618530273,13.449999809265137,13.1899995803833,12254973.0,13.1899995803833
2015-05-15,13.229999542236328,12.59000015258789,13.229999542236328,12.770000457763672,14436503.0,12.770000457763672
2015-05-18,12.949999809265137,12.529999732971191,12.579999923706055,12.770000457763672,10486968.0,12.770000457763672
2015-05-19,12.90999984741211,12.600000381469727,12.600000381469727,12.84000015258789,10517732.0,12.84000015258789
2015-05-20,13.079999923706055,12.699999809265137,12.84000015258789,12.859999656677246,12696809.0,12.859999656677246
2015-05-21,12.859999656677246,12.600000381469727,12.859999656677246,12.710000038146973,16724295.0,12.710000038146973
2015-05-22,13.350000381469727,12.760000228881836,12.850000381469727,13.350000381469727,20250458.0,13.350000381469727
2015-05-25,14.020000457763672,13.40999984741211,13.550000190734863,13.779999732971191,28711981.0,13.779999732971191
2015-05-26,14.140000343322754,13.729999542236328,14.140000343322754,13.84000015258789,21825438.0,13.84000015258789
2015-05-27,14.050000190734863,13.5,13.829999923706055,13.8100004196167,22386461.0,13.8100004196167
2015-05-28,13.880000114440918,13.119999885559082,13.8100004196167,13.119999885559082,27784590.0,13.119999885559082
2015-05-29,13.069999694824219,12.460000038146973,12.829999923706055,12.539999961853027,29830250.0,12.539999961853027
2015-06-01,13.15999984741211,12.5,12.609999656677246,13.010000228881836,20105718.0,13.010000228881836
2015-06-02,13.649999618530273,13.010000228881836,13.149999618530273,13.390000343322754,21112095.0,13.390000343322754
2015-06-03,13.859999656677246,12.8100004196167,13.229999542236328,13.800000190734863,23415361.0,13.800000190734863
2015-06-04,13.8100004196167,13.109999656677246,13.800000190734863,13.529999732971191,22706959.0,13.529999732971191
2015-06-05,14.0,13.210000038146973,13.800000190734863,13.890000343322754,27911175.0,13.890000343322754
2015-06-08,14.579999923706055,14.109999656677246,14.199999809265137,14.579999923706055,23674018.0,14.579999923706055
2015-06-09,15.3100004196167,15.020000457763672,15.3100004196167,15.3100004196167,46402710.0,15.3100004196167
2015-06-10,15.789999961853027,14.850000381469727,15.199999809265137,15.359999656677246,30558582.0,15.359999656677246
2015-06-11,15.359999656677246,15.359999656677246,15.359999656677246,15.359999656677246,0.0,15.359999656677246
2015-06-12,15.359999656677246,15.359999656677246,15.359999656677246,15.359999656677246,0.0,15.359999656677246
2015-06-15,15.359999656677246,15.359999656677246,15.359999656677246,15.359999656677246,0.0,15.359999656677246
2015-06-16,15.359999656677246,15.359999656677246,15.359999656677246,15.359999656677246,0.0,15.359999656677246
2015-06-17,15.359999656677246,15.359999656677246,15.359999656677246,15.359999656677246,0.0,15.359999656677246
2015-06-18,15.359999656677246,15.359999656677246,15.359999656677246,15.359999656677246,0.0,15.359999656677246
2015-06-19,15.359999656677246,15.359999656677246,15.359999656677246,15.359999656677246,0.0,15.359999656677246
2015-06-23,15.359999656677246,15.359999656677246,15.359999656677246,15.359999656677246,0.0,15.359999656677246
2015-06-24,15.359999656677246,15.359999656677246,15.359999656677246,15.359999656677246,0.0,15.359999656677246
2015-06-25,15.359999656677246,15.359999656677246,15.359999656677246,15.359999656677246,0.0,15.359999656677246
2015-06-26,15.359999656677246,15.359999656677246,15.359999656677246,15.359999656677246,0.0,15.359999656677246
2015-06-29,15.359999656677246,15.359999656677246,15.359999656677246,15.359999656677246,0.0,15.359999656677246
2015-06-30,15.359999656677246,15.359999656677246,15.359999656677246,15.359999656677246,0.0,15.359999656677246
2015-07-01,15.359999656677246,15.359999656677246,15.359999656677246,15.359999656677246,0.0,15.359999656677246
2015-07-02,15.359999656677246,15.359999656677246,15.359999656677246,15.359999656677246,0.0,15.359999656677246
2015-07-03,15.359999656677246,15.359999656677246,15.359999656677246,15.359999656677246,0.0,15.359999656677246
2015-07-06,15.359999656677246,15.359999656677246,15.359999656677246,15.359999656677246,0.0,15.359999656677246
2015-07-07,15.359999656677246,15.359999656677246,15.359999656677246,15.359999656677246,0.0,15.359999656677246
2015-07-08,15.359999656677246,15.359999656677246,15.359999656677246,15.359999656677246,0.0,15.359999656677246
2015-07-09,15.359999656677246,15.359999656677246,15.359999656677246,15.359999656677246,0.0,15.359999656677246
2015-07-10,15.359999656677246,15.359999656677246,15.359999656677246,15.359999656677246,0.0,15.359999656677246
2015-07-13,15.359999656677246,15.359999656677246,15.359999656677246,15.359999656677246,0.0,15.359999656677246
2015-07-14,15.359999656677246,15.359999656677246,15.359999656677246,15.359999656677246,0.0,15.359999656677246
2015-07-15,15.359999656677246,15.359999656677246,15.359999656677246,15.359999656677246,0.0,15.359999656677246
2015-07-16,15.359999656677246,15.359999656677246,15.359999656677246,15.359999656677246,0.0,15.359999656677246
2015-07-17,15.359999656677246,15.359999656677246,15.359999656677246,15.359999656677246,0.0,15.359999656677246
2015-07-20,15.359999656677246,15.359999656677246,15.359999656677246,15.359999656677246,0.0,15.359999656677246
2015-07-21,15.359999656677246,15.359999656677246,15.359999656677246,15.359999656677246,0.0,15.359999656677246
2015-07-22,15.359999656677246,15.359999656677246,15.359999656677246,15.359999656677246,0.0,15.359999656677246
2015-07-23,15.359999656677246,15.359999656677246,15.359999656677246,15.359999656677246,0.0,15.359999656677246
2015-07-24,15.359999656677246,15.359999656677246,15.359999656677246,15.359999656677246,0.0,15.359999656677246
2015-07-27,15.359999656677246,15.359999656677246,15.359999656677246,15.359999656677246,0.0,15.359999656677246
2015-07-28,15.359999656677246,15.359999656677246,15.359999656677246,15.359999656677246,0.0,15.359999656677246
2015-07-29,15.359999656677246,15.359999656677246,15.359999656677246,15.359999656677246,0.0,15.359999656677246
2015-07-30,15.359999656677246,15.359999656677246,15.359999656677246,15.359999656677246,0.0,15.359999656677246
2015-07-31,15.359999656677246,15.359999656677246,15.359999656677246,15.359999656677246,0.0,15.359999656677246
2015-08-03,15.359999656677246,15.359999656677246,15.359999656677246,15.359999656677246,0.0,15.359999656677246
2015-08-04,15.359999656677246,15.359999656677246,15.359999656677246,15.359999656677246,0.0,15.359999656677246
2015-08-05,14.59000015258789,14.59000015258789,14.59000015258789,14.59000015258789,30800.0,14.59000015258789
2015-08-06,13.859999656677246,13.859999656677246,13.859999656677246,13.859999656677246,24200.0,13.859999656677246
2015-08-07,13.170000076293945,13.170000076293945,13.170000076293945,13.170000076293945,314600.0,13.170000076293945
2015-08-10,12.510000228881836,12.510000228881836,12.510000228881836,12.510000228881836,482200.0,12.510000228881836
2015-08-11,11.880000114440918,11.880000114440918,11.880000114440918,11.880000114440918,1044500.0,11.880000114440918
2015-08-12,11.289999961853027,11.289999961853027,11.289999961853027,11.289999961853027,518300.0,11.289999961853027
2015-08-13,10.729999542236328,10.729999542236328,10.729999542236328,10.729999542236328,951400.0,10.729999542236328
2015-08-14,10.609999656677246,10.1899995803833,10.1899995803833,10.1899995803833,83600148.0,10.1899995803833
2015-08-17,10.3100004196167,9.859999656677246,9.920000076293945,10.229999542236328,37499575.0,10.229999542236328
2015-08-18,10.739999771118164,9.869999885559082,10.270000457763672,9.989999771118164,42652493.0,9.989999771118164
2015-08-19,10.109999656677246,9.489999771118164,9.720000267028809,10.020000457763672,26299382.0,10.020000457763672
2015-08-20,9.979999542236328,9.520000457763672,9.920000076293945,9.520000457763672,18485982.0,9.520000457763672
2015-08-21,9.399999618530273,9.039999961853027,9.3100004196167,9.039999961853027,18034074.0,9.039999961853027
2015-08-24,8.6899995803833,8.59000015258789,8.59000015258789,8.59000015258789,3930600.0,8.59000015258789
2015-08-25,8.15999984741211,8.15999984741211,8.15999984741211,8.15999984741211,653800.0,8.15999984741211
2015-08-26,7.989999771118164,7.75,7.75,7.75,19152727.0,7.75
2015-08-27,7.789999961853027,7.360000133514404,7.380000114440918,7.380000114440918,22960736.0,7.380000114440918
2015-08-28,7.639999866485596,7.210000038146973,7.590000152587891,7.579999923706055,29278091.0,7.579999923706055
2015-08-31,7.46999979019165,7.199999809265137,7.46999979019165,7.199999809265137,19415711.0,7.199999809265137
2015-09-01,7.0,6.840000152587891,6.980000019073486,6.840000152587891,4712800.0,6.840000152587891
2015-09-02,6.690000057220459,6.5,6.5,6.5,18994394.0,6.5
2015-09-07,6.630000114440918,6.179999828338623,6.260000228881836,6.179999828338623,22496168.0,6.179999828338623
2015-09-08,6.489999771118164,6.150000095367432,6.150000095367432,6.489999771118164,18055739.0,6.489999771118164
2015-09-09,6.789999961853027,6.400000095367432,6.46999979019165,6.739999771118164,25443235.0,6.739999771118164
2015-09-10,6.78000020980835,6.579999923706055,6.610000133514404,6.630000114440918,16537954.0,6.630000114440918
2015-09-11,6.730000019073486,6.550000190734863,6.559999942779541,6.650000095367432,10507027.0,6.650000095367432
2015-09-14,6.980000019073486,6.369999885559082,6.730000019073486,6.489999771118164,30879362.0,6.489999771118164
2015-09-15,6.389999866485596,6.170000076293945,6.25,6.170000076293945,17967198.0,6.170000076293945
2015-09-16,6.480000019073486,5.980000019073486,6.159999847412109,6.46999979019165,19230280.0,6.46999979019165
2015-09-17,6.510000228881836,6.150000095367432,6.409999847412109,6.150000095367432,18483140.0,6.150000095367432
2015-09-18,6.230000019073486,6.0,6.110000133514404,6.139999866485596,11585559.0,6.139999866485596
2015-09-21,6.329999923706055,6.010000228881836,6.099999904632568,6.28000020980835,10317514.0,6.28000020980835
2015-09-22,6.429999828338623,6.260000228881836,6.300000190734863,6.320000171661377,10065100.0,6.320000171661377
2015-09-23,6.309999942779541,6.159999847412109,6.199999809265137,6.170000076293945,9278224.0,6.170000076293945
2015-09-24,6.300000190734863,6.199999809265137,6.239999771118164,6.289999961853027,6987866.0,6.289999961853027
2015-09-25,6.599999904632568,6.28000020980835,6.300000190734863,6.46999979019165,24453232.0,6.46999979019165
2015-09-28,6.480000019073486,6.289999961853027,6.449999809265137,6.449999809265137,10754867.0,6.449999809265137
2015-09-29,6.329999923706055,6.130000114440918,6.329999923706055,6.199999809265137,12350365.0,6.199999809265137
2015-09-30,6.260000228881836,6.179999828338623,6.239999771118164,6.199999809265137,5410452.0,6.199999809265137
2015-10-08,6.5,6.300000190734863,6.369999885559082,6.329999923706055,13064297.0,6.329999923706055
2015-10-09,6.570000171661377,6.320000171661377,6.340000152587891,6.5,12748146.0,6.5
2015-10-12,6.829999923706055,6.5,6.5,6.829999923706055,22945009.0,6.829999923706055
2015-10-13,7.039999961853027,6.760000228881836,6.829999923706055,6.980000019073486,19957868.0,6.980000019073486
2015-10-14,7.269999980926514,6.980000019073486,7.010000228881836,7.010000228881836,19229004.0,7.010000228881836
2015-10-15,7.269999980926514,6.949999809265137,6.96999979019165,7.25,14075937.0,7.25
2015-10-16,7.400000095367432,7.179999828338623,7.269999980926514,7.320000171661377,14309553.0,7.320000171661377
2015-10-19,7.690000057220459,7.260000228881836,7.320000171661377,7.690000057220459,22439965.0,7.690000057220459
2015-10-20,8.0,7.599999904632568,7.670000076293945,7.980000019073486,18633557.0,7.980000019073486
2015-10-21,8.100000381469727,7.579999923706055,8.0,7.579999923706055,21066957.0,7.579999923706055
2015-10-22,7.699999809265137,7.309999942779541,7.369999885559082,7.599999904632568,18784756.0,7.599999904632568
2015-10-23,7.75,7.440000057220459,7.630000114440918,7.650000095367432,13895700.0,7.650000095367432
2015-10-26,7.949999809265137,7.690000057220459,7.78000020980835,7.809999942779541,15116228.0,7.809999942779541
2015-10-27,8.199999809265137,7.670000076293945,7.829999923706055,8.199999809265137,19275786.0,8.199999809265137
2015-10-28,8.479999542236328,7.900000095367432,8.399999618530273,7.909999847412109,23056910.0,7.909999847412109
2015-10-29,8.180000305175781,7.929999828338623,8.0,8.170000076293945,11489205.0,8.170000076293945
2015-10-30,8.449999809265137,8.140000343322754,8.1899995803833,8.4399995803833,13759242.0,8.4399995803833
2015-11-02,8.4399995803833,8.4399995803833,8.4399995803833,8.4399995803833,0.0,8.4399995803833
2015-11-03,8.4399995803833,8.4399995803833,8.4399995803833,8.4399995803833,0.0,8.4399995803833
2015-11-04,8.4399995803833,8.4399995803833,8.4399995803833,8.4399995803833,0.0,8.4399995803833
2015-11-05,8.4399995803833,8.4399995803833,8.4399995803833,8.4399995803833,0.0,8.4399995803833
2015-11-06,8.4399995803833,8.4399995803833,8.4399995803833,8.4399995803833,0.0,8.4399995803833
2015-11-09,8.4399995803833,8.4399995803833,8.4399995803833,8.4399995803833,0.0,8.4399995803833
2015-11-10,8.4399995803833,8.4399995803833,8.4399995803833,8.4399995803833,0.0,8.4399995803833
2015-11-11,8.4399995803833,8.4399995803833,8.4399995803833,8.4399995803833,0.0,8.4399995803833
2015-11-12,8.4399995803833,8.4399995803833,8.4399995803833,8.4399995803833,0.0,8.4399995803833
2015-11-13,8.4399995803833,8.4399995803833,8.4399995803833,8.4399995803833,0.0,8.4399995803833
2015-11-16,8.859999656677246,8.859999656677246,8.859999656677246,8.859999656677246,540529.0,8.859999656677246
2015-11-17,9.300000190734863,9.300000190734863,9.300000190734863,9.300000190734863,406438.0,9.300000190734863
2015-11-18,9.369999885559082,8.84000015258789,9.369999885559082,8.84000015258789,28282020.0,8.84000015258789
2015-11-19,9.279999732971191,8.670000076293945,8.8100004196167,9.130000114440918,18600516.0,9.130000114440918
2015-11-20,9.59000015258789,9.140000343322754,9.1899995803833,9.579999923706055,19886025.0,9.579999923706055
2015-11-23,10.0,9.460000038146973,9.5600004196167,9.59000015258789,18934821.0,9.59000015258789
2015-11-24,9.75,9.359999656677246,9.539999961853027,9.529999732971191,9629653.0,9.529999732971191
2015-11-25,9.640000343322754,9.34000015258789,9.609999656677246,9.40999984741211,8937609.0,9.40999984741211
2015-11-26,9.720000267028809,9.369999885559082,9.369999885559082,9.390000343322754,10808223.0,9.390000343322754
2015-11-27,9.4399995803833,8.920000076293945,9.420000076293945,8.920000076293945,11352255.0,8.920000076293945
2015-11-30,9.0,8.470000267028809,8.920000076293945,8.739999771118164,15653968.0,8.739999771118164
2015-12-01,8.869999885559082,8.670000076293945,8.770000457763672,8.770000457763672,8213319.0,8.770000457763672
2015-12-02,9.210000038146973,8.720000267028809,8.800000190734863,9.140000343322754,12623897.0,9.140000343322754
2015-12-03,9.380000114440918,9.050000190734863,9.100000381469727,9.15999984741211,8747839.0,9.15999984741211
2015-12-04,9.329999923706055,9.079999923706055,9.119999885559082,9.229999542236328,10191896.0,9.229999542236328
2015-12-07,9.6899995803833,9.220000267028809,9.220000267028809,9.6899995803833,13916751.0,9.6899995803833
2015-12-08,9.880000114440918,9.449999809265137,9.680000305175781,9.520000457763672,15307487.0,9.520000457763672
2015-12-09,9.649999618530273,9.239999771118164,9.420000076293945,9.380000114440918,9409285.0,9.380000114440918
2015-12-10,9.399999618530273,9.130000114440918,9.300000190734863,9.149999618530273,8297595.0,9.149999618530273
2015-12-11,9.140000343322754,8.949999809265137,9.140000343322754,9.039999961853027,5800527.0,9.039999961853027
2015-12-14,9.300000190734863,8.800000190734863,8.970000267028809,9.300000190734863,6935584.0,9.300000190734863
2015-12-15,9.4399995803833,9.25,9.300000190734863,9.3100004196167,4888368.0,9.3100004196167
2015-12-16,9.40999984741211,9.229999542236328,9.300000190734863,9.3100004196167,5714483.0,9.3100004196167
2015-12-17,9.470000267028809,9.329999923706055,9.399999618530273,9.460000038146973,7725659.0,9.460000038146973
2015-12-18,9.5600004196167,9.369999885559082,9.4399995803833,9.550000190734863,6417991.0,9.550000190734863
2015-12-21,9.729999542236328,9.520000457763672,9.579999923706055,9.670000076293945,6517655.0,9.670000076293945
2015-12-22,9.760000228881836,9.539999961853027,9.680000305175781,9.609999656677246,7033779.0,9.609999656677246
2015-12-23,9.680000305175781,9.3100004196167,9.609999656677246,9.380000114440918,9043270.0,9.380000114440918
2015-12-24,9.449999809265137,9.229999542236328,9.329999923706055,9.34000015258789,5852162.0,9.34000015258789
2015-12-25,9.8100004196167,9.350000381469727,9.350000381469727,9.800000190734863,14554557.0,9.800000190734863
2015-12-28,10.25,9.729999542236328,9.899999618530273,10.029999732971191,16951064.0,10.029999732971191
2015-12-29,10.529999732971191,10.0600004196167,10.069999694824219,10.529999732971191,14030972.0,10.529999732971191
2015-12-30,10.880000114440918,10.329999923706055,10.720000267028809,10.520000457763672,14687194.0,10.520000457763672
2015-12-31,10.6899995803833,10.350000381469727,10.470000267028809,10.420000076293945,7040585.0,10.420000076293945
2016-01-04,10.569999694824219,9.899999618530273,10.390000343322754,9.899999618530273,9299901.0,9.899999618530273
2016-01-05,9.760000228881836,9.40999984741211,9.479999542236328,9.40999984741211,16137240.0,9.40999984741211
2016-01-06,9.6899995803833,9.380000114440918,9.40999984741211,9.600000381469727,8086825.0,9.600000381469727
2016-01-07,9.449999809265137,9.119999885559082,9.430000305175781,9.119999885559082,2501700.0,9.119999885559082
2016-01-08,9.350000381469727,8.65999984741211,9.260000228881836,8.970000267028809,13172194.0,8.970000267028809
2016-01-11,9.09000015258789,8.520000457763672,8.800000190734863,8.520000457763672,10859972.0,8.520000457763672
2016-01-12,8.550000190734863,8.09000015258789,8.449999809265137,8.09000015258789,12080620.0,8.09000015258789
2016-01-13,8.199999809265137,7.690000057220459,8.0,7.71999979019165,9560198.0,7.71999979019165
2016-01-14,7.909999847412109,7.349999904632568,7.409999847412109,7.840000152587891,8482816.0,7.840000152587891
2016-01-15,7.980000019073486,7.449999809265137,7.909999847412109,7.460000038146973,8163245.0,7.460000038146973
2016-01-18,7.489999771118164,7.090000152587891,7.28000020980835,7.309999942779541,11487749.0,7.309999942779541
2016-01-19,7.679999828338623,7.260000228881836,7.300000190734863,7.679999828338623,7527696.0,7.679999828338623
2016-01-20,8.0600004196167,7.590000152587891,7.610000133514404,7.889999866485596,11100711.0,7.889999866485596
2016-01-21,7.980000019073486,7.550000190734863,7.820000171661377,7.579999923706055,6970287.0,7.579999923706055
2016-01-22,7.849999904632568,7.440000057220459,7.579999923706055,7.840000152587891,5699428.0,7.840000152587891
2016-01-25,8.170000076293945,7.849999904632568,7.929999828338623,8.050000190734863,6562969.0,8.050000190734863
2016-01-26,8.069999694824219,7.650000095367432,8.039999961853027,7.650000095367432,8459189.0,7.650000095367432
2016-01-27,7.739999771118164,7.269999980926514,7.630000114440918,7.420000076293945,8802089.0,7.420000076293945
2016-01-28,7.440000057220459,7.050000190734863,7.349999904632568,7.070000171661377,6261546.0,7.070000171661377
2016-01-29,7.420000076293945,7.0,7.099999904632568,7.349999904632568,5657098.0,7.349999904632568
2016-02-01,7.71999979019165,7.329999923706055,7.389999866485596,7.670000076293945,6885903.0,7.670000076293945
2016-02-02,8.020000457763672,7.699999809265137,7.71999979019165,7.989999771118164,5288445.0,7.989999771118164
2016-02-03,8.390000343322754,7.840000152587891,7.920000076293945,8.390000343322754,8901233.0,8.390000343322754
2016-02-04,8.699999809265137,8.40999984741211,8.40999984741211,8.430000305175781,7628327.0,8.430000305175781
2016-02-05,8.699999809265137,8.4399995803833,8.479999542236328,8.630000114440918,8797615.0,8.630000114440918
2016-02-15,8.630000114440918,8.220000267028809,8.260000228881836,8.539999961853027,6942332.0,8.539999961853027
2016-02-16,8.880000114440918,8.609999656677246,8.640000343322754,8.800000190734863,5902321.0,8.800000190734863
2016-02-17,9.010000228881836,8.5,8.760000228881836,8.770000457763672,8043597.0,8.770000457763672
2016-02-18,9.1899995803833,8.699999809265137,8.8100004196167,9.1899995803833,9234086.0,9.1899995803833
2016-02-19,9.319999694824219,9.0,9.100000381469727,9.229999542236328,6924488.0,9.229999542236328
2016-02-22,9.380000114440918,9.079999923706055,9.300000190734863,9.270000457763672,6540349.0,9.270000457763672
2016-02-23,9.359999656677246,9.100000381469727,9.34000015258789,9.170000076293945,5912029.0,9.170000076293945
2016-02-24,9.600000381469727,9.220000267028809,9.25,9.579999923706055,9404015.0,9.579999923706055
2016-02-25,9.550000190734863,9.100000381469727,9.5,9.100000381469727,7871200.0,9.100000381469727
2016-02-26,9.0,8.649999618530273,8.800000190734863,8.649999618530273,15306830.0,8.649999618530273
2016-02-29,8.739999771118164,8.220000267028809,8.699999809265137,8.220000267028809,8989456.0,8.220000267028809
2016-03-01,8.460000038146973,7.960000038146973,8.350000381469727,8.40999984741211,11119089.0,8.40999984741211
2016-03-02,8.789999961853027,8.319999694824219,8.449999809265137,8.760000228881836,10056764.0,8.760000228881836
2016-03-03,9.079999923706055,8.65999984741211,8.75,8.829999923706055,12511184.0,8.829999923706055
2016-03-04,8.880000114440918,8.399999618530273,8.84000015258789,8.6899995803833,11130985.0,8.6899995803833
2016-03-07,8.869999885559082,8.680000305175781,8.800000190734863,8.850000381469727,11724900.0,8.850000381469727
2016-03-08,8.850000381469727,8.850000381469727,8.850000381469727,8.850000381469727,0.0,8.850000381469727
2016-03-09,8.569999694824219,8.0,8.300000190734863,8.100000381469727,20297372.0,8.100000381469727
2016-03-10,8.079999923706055,7.550000190734863,7.949999809265137,7.579999923706055,13670262.0,7.579999923706055
2016-03-11,8.34000015258789,7.349999904632568,7.440000057220459,8.34000015258789,13944320.0,8.34000015258789
2016-03-14,9.170000076293945,8.369999885559082,8.449999809265137,8.890000343322754,45663061.0,8.890000343322754
2016-03-15,8.869999885559082,8.510000228881836,8.699999809265137,8.539999961853027,27846214.0,8.539999961853027
2016-03-16,8.680000305175781,8.100000381469727,8.630000114440918,8.199999809265137,19558062.0,8.199999809265137
2016-03-17,8.489999771118164,8.119999885559082,8.369999885559082,8.380000114440918,18087667.0,8.380000114440918
2016-03-18,8.800000190734863,8.279999732971191,8.329999923706055,8.619999885559082,32835653.0,8.619999885559082
2016-03-21,8.869999885559082,8.520000457763672,8.670000076293945,8.770000457763672,29234112.0,8.770000457763672
2016-03-22,8.729999542236328,8.520000457763672,8.619999885559082,8.619999885559082,17753415.0,8.619999885559082
2016-03-23,8.6899995803833,8.460000038146973,8.619999885559082,8.630000114440918,15077832.0,8.630000114440918
2016-03-24,9.300000190734863,8.399999618530273,8.600000381469727,9.0,35874797.0,9.0
2016-03-25,9.0600004196167,8.779999732971191,9.0,9.0,15918242.0,9.0
2016-03-28,9.079999923706055,8.649999618530273,9.020000457763672,8.720000267028809,17416023.0,8.720000267028809
2016-03-29,8.75,8.0600004196167,8.75,8.149999618530273,19355372.0,8.149999618530273
2016-03-30,8.399999618530273,8.1899995803833,8.239999771118164,8.300000190734863,14426889.0,8.300000190734863
2016-03-31,8.640000343322754,8.260000228881836,8.350000381469727,8.4399995803833,19138283.0,8.4399995803833
2016-04-01,8.699999809265137,8.479999542236328,8.479999542236328,8.600000381469727,15771715.0,8.600000381469727
2016-04-05,8.899999618530273,8.489999771118164,8.649999618530273,8.8100004196167,15910232.0,8.8100004196167
2016-04-06,8.829999923706055,8.59000015258789,8.710000038146973,8.729999542236328,12760424.0,8.729999542236328
2016-04-07,8.819999694824219,8.5,8.789999961853027,8.5,12934322.0,8.5
2016-04-08,8.739999771118164,8.399999618530273,8.399999618530273,8.699999809265137,10403901.0,8.699999809265137
2016-04-11,8.899999618530273,8.6899995803833,8.779999732971191,8.760000228881836,14025581.0,8.760000228881836
2016-04-12,8.800000190734863,8.609999656677246,8.729999542236328,8.779999732971191,7911514.0,8.779999732971191
2016-04-13,9.069999694824219,8.760000228881836,8.8100004196167,8.819999694824219,17840283.0,8.819999694824219
2016-04-14,9.079999923706055,8.829999923706055,8.869999885559082,9.0,13852919.0,9.0
2016-04-15,9.029999732971191,8.869999885559082,9.0,8.90999984741211,8022704.0,8.90999984741211
2016-04-18,8.890000343322754,8.510000228881836,8.890000343322754,8.539999961853027,11340685.0,8.539999961853027
2016-04-19,8.670000076293945,8.520000457763672,8.609999656677246,8.609999656677246,6427574.0,8.609999656677246
2016-04-20,8.75,7.989999771118164,8.670000076293945,8.170000076293945,14780011.0,8.170000076293945
2016-04-21,8.239999771118164,8.0,8.180000305175781,8.069999694824219,8190295.0,8.069999694824219
2016-04-22,8.170000076293945,7.929999828338623,8.079999923706055,8.15999984741211,6110847.0,8.15999984741211
2016-04-25,8.130000114440918,7.980000019073486,8.130000114440918,8.079999923706055,4777293.0,8.079999923706055
2016-04-26,8.300000190734863,8.039999961853027,8.039999961853027,8.260000228881836,5742023.0,8.260000228881836
2016-04-27,8.329999923706055,8.140000343322754,8.289999961853027,8.1899995803833,5198624.0,8.1899995803833
2016-04-28,8.279999732971191,8.0,8.229999542236328,8.109999656677246,4690825.0,8.109999656677246
2016-04-29,8.119999885559082,8.010000228881836,8.069999694824219,8.09000015258789,4838152.0,8.09000015258789
2016-05-03,8.25,7.940000057220459,8.100000381469727,8.239999771118164,9436789.0,8.239999771118164
2016-05-04,8.359999656677246,8.170000076293945,8.180000305175781,8.300000190734863,9549514.0,8.300000190734863
2016-05-05,8.329999923706055,8.220000267028809,8.289999961853027,8.260000228881836,5341984.0,8.260000228881836
2016-05-06,8.289999961853027,7.920000076293945,8.279999732971191,7.929999828338623,9234709.0,7.929999828338623
2016-05-09,7.900000095367432,7.409999847412109,7.900000095367432,7.480000019073486,8551519.0,7.480000019073486
2016-05-10,7.619999885559082,7.46999979019165,7.480000019073486,7.519999980926514,4607797.0,7.519999980926514
2016-05-11,7.730000019073486,7.480000019073486,7.53000020980835,7.570000171661377,6054320.0,7.570000171661377
2016-05-12,7.650000095367432,7.369999885559082,7.480000019073486,7.639999866485596,5225160.0,7.639999866485596
2016-05-13,7.71999979019165,7.460000038146973,7.639999866485596,7.510000228881836,3666740.0,7.510000228881836
2016-05-16,7.599999904632568,7.260000228881836,7.46999979019165,7.559999942779541,6480080.0,7.559999942779541
2016-05-17,7.630000114440918,7.380000114440918,7.599999904632568,7.46999979019165,4156274.0,7.46999979019165
2016-05-18,7.400000095367432,6.989999771118164,7.400000095367432,7.289999961853027,7563686.0,7.289999961853027
2016-05-19,7.349999904632568,7.190000057220459,7.28000020980835,7.210000038146973,5855912.0,7.210000038146973
2016-05-20,7.389999866485596,7.070000171661377,7.190000057220459,7.349999904632568,5473610.0,7.349999904632568
2016-05-23,7.599999904632568,7.320000171661377,7.360000133514404,7.449999809265137,5997995.0,7.449999809265137
2016-05-24,7.5,7.320000171661377,7.480000019073486,7.349999904632568,2612474.0,7.349999904632568
2016-05-25,7.449999809265137,7.269999980926514,7.400000095367432,7.289999961853027,2141000.0,7.289999961853027
2016-05-26,7.320000171661377,7.110000133514404,7.28000020980835,7.260000228881836,4013976.0,7.260000228881836
2016-05-27,7.329999923706055,7.230000019073486,7.25,7.289999961853027,3276986.0,7.289999961853027
2016-05-30,7.289999961853027,7.170000076293945,7.289999961853027,7.199999809265137,2676079.0,7.199999809265137
2016-05-31,7.5,7.199999809265137,7.199999809265137,7.489999771118164,7036300.0,7.489999771118164
2016-06-01,7.650000095367432,7.460000038146973,7.5,7.570000171661377,6065785.0,7.570000171661377
2016-06-02,7.639999866485596,7.449999809265137,7.550000190734863,7.579999923706055,4941067.0,7.579999923706055
2016-06-03,7.630000114440918,7.420000076293945,7.539999961853027,7.519999980926514,4068982.0,7.519999980926514
2016-06-06,7.849999904632568,7.5,7.570000171661377,7.71999979019165,8392886.0,7.71999979019165
2016-06-07,7.710000038146973,7.539999961853027,7.679999828338623,7.550000190734863,4149981.0,7.550000190734863
2016-06-08,7.579999923706055,7.429999828338623,7.550000190734863,7.489999771118164,3354358.0,7.489999771118164
2016-06-13,7.460000038146973,7.079999923706055,7.460000038146973,7.099999904632568,5144072.0,7.099999904632568
2016-06-14,7.230000019073486,7.099999904632568,7.099999904632568,7.159999847412109,3923747.0,7.159999847412109
2016-06-15,7.349999904632568,7.010000228881836,7.090000152587891,7.289999961853027,6421032.0,7.289999961853027
2016-06-16,7.320000171661377,7.179999828338623,7.320000171661377,7.199999809265137,4961854.0,7.199999809265137
2016-06-17,7.550000190734863,7.170000076293945,7.170000076293945,7.420000076293945,7895264.0,7.420000076293945
2016-06-20,7.619999885559082,7.239999771118164,7.449999809265137,7.489999771118164,8244230.0,7.489999771118164
2016-06-21,7.519999980926514,7.25,7.46999979019165,7.309999942779541,7642842.0,7.309999942779541
2016-06-22,7.380000114440918,7.25,7.289999961853027,7.369999885559082,4038879.0,7.369999885559082
2016-06-23,7.460000038146973,7.300000190734863,7.360000133514404,7.329999923706055,4176699.0,7.329999923706055
2016-06-24,7.369999885559082,7.050000190734863,7.320000171661377,7.190000057220459,6749131.0,7.190000057220459
2016-06-27,7.320000171661377,7.099999904632568,7.099999904632568,7.289999961853027,4727528.0,7.289999961853027
2016-06-28,7.519999980926514,7.190000057220459,7.239999771118164,7.420000076293945,8059238.0,7.420000076293945
2016-06-29,7.489999771118164,7.300000190734863,7.460000038146973,7.329999923706055,6138215.0,7.329999923706055
2016-06-30,7.769999980926514,7.409999847412109,7.429999828338623,7.579999923706055,13833954.0,7.579999923706055
2016-07-01,7.690000057220459,7.440000057220459,7.550000190734863,7.619999885559082,9275230.0,7.619999885559082
2016-07-04,7.800000190734863,7.53000020980835,7.53000020980835,7.699999809265137,10810963.0,7.699999809265137
2016-07-05,7.789999961853027,7.599999904632568,7.699999809265137,7.710000038146973,9453968.0,7.710000038146973
2016-07-06,8.15999984741211,7.639999866485596,7.679999828338623,8.029999732971191,16708638.0,8.029999732971191
2016-07-07,8.100000381469727,7.880000114440918,7.920000076293945,7.940000057220459,7673517.0,7.940000057220459
2016-07-08,7.949999809265137,7.789999961853027,7.940000057220459,7.820000171661377,5874429.0,7.820000171661377
2016-07-11,8.170000076293945,7.730000019073486,7.860000133514404,7.980000019073486,11360860.0,7.980000019073486
2016-07-12,8.539999961853027,8.010000228881836,8.029999732971191,8.319999694824219,20851579.0,8.319999694824219
2016-07-13,8.380000114440918,8.210000038146973,8.300000190734863,8.25,8474624.0,8.25
2016-07-14,8.319999694824219,8.170000076293945,8.1899995803833,8.260000228881836,5807125.0,8.260000228881836
2016-07-15,8.279999732971191,8.09000015258789,8.25,8.119999885559082,6730168.0,8.119999885559082
2016-07-18,8.239999771118164,8.0600004196167,8.069999694824219,8.15999984741211,4286937.0,8.15999984741211
2016-07-19,8.199999809265137,8.0,8.15999984741211,8.130000114440918,5424677.0,8.130000114440918
2016-07-20,8.180000305175781,8.020000457763672,8.100000381469727,8.039999961853027,3818077.0,8.039999961853027
2016-07-21,8.119999885559082,8.029999732971191,8.100000381469727,8.0600004196167,3938750.0,8.0600004196167
2016-07-22,8.140000343322754,7.940000057220459,8.109999656677246,7.980000019073486,5191070.0,7.980000019073486
2016-07-25,8.029999732971191,7.869999885559082,7.909999847412109,7.920000076293945,4132667.0,7.920000076293945
2016-07-26,8.029999732971191,7.909999847412109,7.929999828338623,8.010000228881836,3824467.0,8.010000228881836
2016-07-27,8.130000114440918,7.599999904632568,8.029999732971191,7.71999979019165,8739897.0,7.71999979019165
2016-07-28,7.900000095367432,7.510000228881836,7.730000019073486,7.849999904632568,7732320.0,7.849999904632568
2016-07-29,7.940000057220459,7.730000019073486,7.809999942779541,7.800000190734863,3990372.0,7.800000190734863
2016-08-01,7.800000190734863,7.570000171661377,7.75,7.730000019073486,4219994.0,7.730000019073486
2016-08-02,7.940000057220459,7.650000095367432,7.730000019073486,7.869999885559082,4056413.0,7.869999885559082
2016-08-03,8.039999961853027,7.809999942779541,7.869999885559082,7.920000076293945,4186578.0,7.920000076293945
2016-08-04,7.960000038146973,7.78000020980835,7.920000076293945,7.920000076293945,4491896.0,7.920000076293945
2016-08-05,7.96999979019165,7.71999979019165,7.889999866485596,7.869999885559082,3270863.0,7.869999885559082
2016-08-08,7.900000095367432,7.75,7.829999923706055,7.869999885559082,3566575.0,7.869999885559082
2016-08-09,7.949999809265137,7.829999923706055,7.860000133514404,7.900000095367432,2769184.0,7.900000095367432
2016-08-10,8.239999771118164,7.989999771118164,7.989999771118164,8.09000015258789,10216016.0,8.09000015258789
2016-08-11,8.09000015258789,7.840000152587891,8.0,7.849999904632568,5626320.0,7.849999904632568
2016-08-12,7.900000095367432,7.800000190734863,7.840000152587891,7.869999885559082,3638726.0,7.869999885559082
2016-08-15,8.069999694824219,7.860000133514404,7.889999866485596,8.020000457763672,6441129.0,8.020000457763672
2016-08-16,8.069999694824219,7.960000038146973,8.010000228881836,8.0,6071973.0,8.0
2016-08-17,8.010000228881836,7.920000076293945,8.010000228881836,7.949999809265137,4865610.0,7.949999809265137
2016-08-18,8.020000457763672,7.900000095367432,7.940000057220459,7.949999809265137,5048399.0,7.949999809265137
2016-08-19,7.980000019073486,7.809999942779541,7.920000076293945,7.940000057220459,5355725.0,7.940000057220459
2016-08-22,7.96999979019165,7.809999942779541,7.940000057220459,7.840000152587891,3568398.0,7.840000152587891
2016-08-23,7.900000095367432,7.78000020980835,7.829999923706055,7.829999923706055,2658828.0,7.829999923706055
2016-08-24,7.949999809265137,7.809999942779541,7.860000133514404,7.860000133514404,3098152.0,7.860000133514404
2016-08-25,8.050000190734863,7.800000190734863,7.849999904632568,8.0,7393565.0,8.0
2016-08-26,8.029999732971191,7.949999809265137,7.989999771118164,8.0,4521197.0,8.0
2016-08-29,8.199999809265137,7.960000038146973,8.0,8.100000381469727,12550028.0,8.100000381469727
2016-08-30,8.100000381469727,7.940000057220459,8.100000381469727,7.980000019073486,6119219.0,7.980000019073486
2016-08-31,7.96999979019165,7.789999961853027,7.949999809265137,7.849999904632568,5933930.0,7.849999904632568
2016-09-01,8.25,7.929999828338623,8.130000114440918,7.960000038146973,16616663.0,7.960000038146973
2016-09-02,7.949999809265137,7.840000152587891,7.900000095367432,7.860000133514404,5953556.0,7.860000133514404
2016-09-05,7.96999979019165,7.829999923706055,7.860000133514404,7.849999904632568,5215528.0,7.849999904632568
2016-09-06,7.960000038146973,7.75,7.840000152587891,7.929999828338623,7282459.0,7.929999828338623
2016-09-07,8.270000457763672,7.860000133514404,7.900000095367432,8.15999984741211,18562201.0,8.15999984741211
2016-09-08,8.1899995803833,8.0600004196167,8.140000343322754,8.1899995803833,8141255.0,8.1899995803833
2016-09-09,8.420000076293945,8.130000114440918,8.130000114440918,8.1899995803833,14387354.0,8.1899995803833
2016-09-12,8.880000114440918,7.989999771118164,8.020000457763672,8.680000305175781,31190337.0,8.680000305175781
2016-09-13,8.989999771118164,8.460000038146973,8.470000267028809,8.770000457763672,28374027.0,8.770000457763672
2016-09-14,8.84000015258789,8.460000038146973,8.609999656677246,8.520000457763672,14547589.0,8.520000457763672
2016-09-19,8.609999656677246,8.380000114440918,8.5600004196167,8.5600004196167,11049078.0,8.5600004196167
2016-09-20,9.170000076293945,8.600000381469727,8.680000305175781,8.619999885559082,25838858.0,8.619999885559082
2016-09-21,9.100000381469727,8.449999809265137,8.5600004196167,9.0,25579404.0,9.0
2016-09-22,9.260000228881836,8.9399995803833,9.0,9.0,24965151.0,9.0
2016-09-23,9.100000381469727,8.819999694824219,9.0,8.989999771118164,16821145.0,8.989999771118164
2016-09-26,9.100000381469727,8.520000457763672,9.0,8.539999961853027,15533962.0,8.539999961853027
2016-09-27,8.569999694824219,8.329999923706055,8.5,8.539999961853027,11317531.0,8.539999961853027
2016-09-28,8.65999984741211,8.420000076293945,8.510000228881836,8.550000190734863,7095532.0,8.550000190734863
2016-09-29,8.579999923706055,8.420000076293945,8.460000038146973,8.4399995803833,7223125.0,8.4399995803833
2016-09-30,8.619999885559082,8.4399995803833,8.4399995803833,8.59000015258789,5685229.0,8.59000015258789
2016-10-10,8.770000457763672,8.59000015258789,8.739999771118164,8.75,6626404.0,8.75
2016-10-11,8.75,8.59000015258789,8.739999771118164,8.720000267028809,7264213.0,8.720000267028809
2016-10-12,8.710000038146973,8.40999984741211,8.680000305175781,8.5,11449329.0,8.5
2016-10-13,8.59000015258789,8.40999984741211,8.449999809265137,8.5,6089955.0,8.5
2016-10-14,8.579999923706055,8.4399995803833,8.449999809265137,8.520000457763672,4660401.0,8.520000457763672
2016-10-17,8.600000381469727,8.260000228881836,8.5,8.270000457763672,10046913.0,8.270000457763672
2016-10-18,8.470000267028809,8.239999771118164,8.289999961853027,8.40999984741211,6485145.0,8.40999984741211
2016-10-19,8.470000267028809,8.300000190734863,8.430000305175781,8.3100004196167,7472605.0,8.3100004196167
2016-10-20,8.399999618530273,8.270000457763672,8.3100004196167,8.359999656677246,5155925.0,8.359999656677246
2016-10-21,8.449999809265137,8.300000190734863,8.350000381469727,8.420000076293945,6116644.0,8.420000076293945
2016-10-24,8.699999809265137,8.390000343322754,8.420000076293945,8.59000015258789,10972931.0,8.59000015258789
2016-10-25,8.619999885559082,8.479999542236328,8.619999885559082,8.529999732971191,5180317.0,8.529999732971191
2016-10-26,8.670000076293945,8.489999771118164,8.529999732971191,8.609999656677246,6979831.0,8.609999656677246
2016-10-27,8.609999656677246,8.510000228881836,8.600000381469727,8.579999923706055,3748356.0,8.579999923706055
2016-10-28,8.600000381469727,8.390000343322754,8.5600004196167,8.40999984741211,4277765.0,8.40999984741211
2016-10-31,8.4399995803833,8.289999961853027,8.369999885559082,8.420000076293945,4995412.0,8.420000076293945
2016-11-01,8.460000038146973,8.369999885559082,8.420000076293945,8.460000038146973,3458280.0,8.460000038146973
2016-11-02,8.630000114440918,8.380000114440918,8.460000038146973,8.579999923706055,8251218.0,8.579999923706055
2016-11-03,8.65999984741211,8.510000228881836,8.59000015258789,8.649999618530273,6535310.0,8.649999618530273
2016-11-04,8.65999984741211,8.489999771118164,8.630000114440918,8.59000015258789,6121202.0,8.59000015258789
2016-11-07,8.59000015258789,8.40999984741211,8.529999732971191,8.470000267028809,5047380.0,8.470000267028809
2016-11-08,8.619999885559082,8.449999809265137,8.470000267028809,8.569999694824219,4590444.0,8.569999694824219
2016-11-09,8.630000114440918,8.369999885559082,8.579999923706055,8.5600004196167,8075156.0,8.5600004196167
2016-11-10,8.789999961853027,8.529999732971191,8.5600004196167,8.739999771118164,11376933.0,8.739999771118164
2016-11-11,8.850000381469727,8.649999618530273,8.739999771118164,8.829999923706055,8794421.0,8.829999923706055
2016-11-14,8.850000381469727,8.670000076293945,8.770000457763672,8.739999771118164,6397058.0,8.739999771118164
2016-11-15,8.789999961853027,8.6899995803833,8.789999961853027,8.770000457763672,4879597.0,8.770000457763672
2016-11-16,8.779999732971191,8.649999618530273,8.720000267028809,8.699999809265137,5204515.0,8.699999809265137
2016-11-17,8.720000267028809,8.569999694824219,8.710000038146973,8.609999656677246,5415063.0,8.609999656677246
2016-11-18,8.75,8.5600004196167,8.619999885559082,8.710000038146973,5263448.0,8.710000038146973
2016-11-21,8.760000228881836,8.600000381469727,8.729999542236328,8.630000114440918,4364148.0,8.630000114440918
2016-11-22,8.729999542236328,8.550000190734863,8.630000114440918,8.710000038146973,7557055.0,8.710000038146973
2016-11-23,8.710000038146973,8.569999694824219,8.710000038146973,8.609999656677246,4980550.0,8.609999656677246
2016-11-24,8.59000015258789,8.460000038146973,8.5600004196167,8.5,5171106.0,8.5
2016-11-25,8.550000190734863,8.289999961853027,8.479999542236328,8.40999984741211,5164625.0,8.40999984741211
2016-11-28,8.5600004196167,8.350000381469727,8.430000305175781,8.449999809265137,5182491.0,8.449999809265137
2016-11-29,8.470000267028809,8.329999923706055,8.470000267028809,8.34000015258789,4576702.0,8.34000015258789
2016-11-30,8.369999885559082,8.279999732971191,8.300000190734863,8.3100004196167,3081132.0,8.3100004196167
2016-12-01,8.5,8.289999961853027,8.300000190734863,8.4399995803833,6078547.0,8.4399995803833
2016-12-02,8.449999809265137,8.300000190734863,8.4399995803833,8.3100004196167,3620355.0,8.3100004196167
2016-12-05,8.300000190734863,8.109999656677246,8.300000190734863,8.119999885559082,4132235.0,8.119999885559082
2016-12-06,8.25,8.119999885559082,8.149999618530273,8.140000343322754,2080780.0,8.140000343322754
2016-12-07,8.239999771118164,8.100000381469727,8.149999618530273,8.220000267028809,1947404.0,8.220000267028809
2016-12-08,8.430000305175781,8.220000267028809,8.220000267028809,8.329999923706055,4407134.0,8.329999923706055
2016-12-09,8.369999885559082,8.229999542236328,8.300000190734863,8.25,2577005.0,8.25
2016-12-12,8.300000190734863,7.849999904632568,8.210000038146973,7.929999828338623,5671748.0,7.929999828338623
2016-12-13,7.980000019073486,7.699999809265137,7.920000076293945,7.869999885559082,4211882.0,7.869999885559082
2016-12-14,7.980000019073486,7.840000152587891,7.869999885559082,7.860000133514404,2165900.0,7.860000133514404
2016-12-15,7.860000133514404,7.659999847412109,7.820000171661377,7.75,6398848.0,7.75
2016-12-16,7.800000190734863,7.690000057220459,7.760000228881836,7.730000019073486,3557668.0,7.730000019073486
2016-12-19,7.78000020980835,7.630000114440918,7.730000019073486,7.699999809265137,4419186.0,7.699999809265137
2016-12-20,7.75,7.639999866485596,7.670000076293945,7.71999979019165,2640425.0,7.71999979019165
2016-12-21,7.940000057220459,7.679999828338623,7.679999828338623,7.889999866485596,5688465.0,7.889999866485596
2016-12-22,7.949999809265137,7.840000152587891,7.889999866485596,7.889999866485596,2718685.0,7.889999866485596
2016-12-23,7.920000076293945,7.800000190734863,7.829999923706055,7.880000114440918,2569486.0,7.880000114440918
2016-12-26,8.0,7.739999771118164,7.840000152587891,7.989999771118164,3897833.0,7.989999771118164
2016-12-27,8.029999732971191,7.949999809265137,7.980000019073486,7.989999771118164,2777127.0,7.989999771118164
2016-12-28,8.5600004196167,7.949999809265137,7.980000019073486,8.239999771118164,9332499.0,8.239999771118164
2016-12-29,8.5,8.15999984741211,8.170000076293945,8.420000076293945,7848188.0,8.420000076293945
2016-12-30,8.5,8.300000190734863,8.359999656677246,8.4399995803833,6716150.0,8.4399995803833
2017-01-03,8.470000267028809,8.300000190734863,8.399999618530273,8.369999885559082,6135692.0,8.369999885559082
2017-01-04,8.529999732971191,8.329999923706055,8.359999656677246,8.479999542236328,8470479.0,8.479999542236328
2017-01-05,8.470000267028809,8.350000381469727,8.4399995803833,8.399999618530273,4050600.0,8.399999618530273
2017-01-06,8.4399995803833,8.329999923706055,8.359999656677246,8.359999656677246,3725747.0,8.359999656677246
2017-01-09,8.649999618530273,8.300000190734863,8.4399995803833,8.539999961853027,4970061.0,8.539999961853027
2017-01-10,8.649999618530273,8.4399995803833,8.510000228881836,8.460000038146973,5613200.0,8.460000038146973
2017-01-11,8.460000038146973,8.1899995803833,8.460000038146973,8.1899995803833,6931910.0,8.1899995803833
2017-01-12,8.289999961853027,8.100000381469727,8.279999732971191,8.180000305175781,6978899.0,8.180000305175781
2017-01-13,8.329999923706055,8.170000076293945,8.1899995803833,8.239999771118164,3289242.0,8.239999771118164
2017-01-16,8.270000457763672,7.849999904632568,8.210000038146973,8.039999961853027,5593579.0,8.039999961853027
2017-01-17,8.130000114440918,7.550000190734863,8.0600004196167,7.75,8053055.0,7.75
2017-01-18,7.820000171661377,7.670000076293945,7.71999979019165,7.679999828338623,3805221.0,7.679999828338623
2017-01-19,7.78000020980835,7.679999828338623,7.679999828338623,7.699999809265137,2278117.0,7.699999809265137
2017-01-20,7.920000076293945,7.679999828338623,7.679999828338623,7.869999885559082,3557968.0,7.869999885559082
2017-01-23,8.09000015258789,7.809999942779541,7.820000171661377,8.069999694824219,4253158.0,8.069999694824219
2017-01-24,8.300000190734863,7.960000038146973,8.020000457763672,8.119999885559082,3933091.0,8.119999885559082
2017-01-25,8.119999885559082,7.889999866485596,8.119999885559082,7.960000038146973,4452837.0,7.960000038146973
2017-01-26,8.09000015258789,7.96999979019165,7.980000019073486,8.039999961853027,1605500.0,8.039999961853027
2017-02-03,8.149999618530273,8.010000228881836,8.039999961853027,8.069999694824219,2041506.0,8.069999694824219
2017-02-06,8.130000114440918,8.0,8.069999694824219,8.069999694824219,1717300.0,8.069999694824219
2017-02-07,8.149999618530273,8.029999732971191,8.0600004196167,8.079999923706055,2313583.0,8.079999923706055
2017-02-08,8.210000038146973,8.020000457763672,8.079999923706055,8.149999618530273,4179600.0,8.149999618530273
2017-02-09,8.3100004196167,8.119999885559082,8.140000343322754,8.180000305175781,6136497.0,8.180000305175781
2017-02-10,9.0,8.140000343322754,8.199999809265137,9.0,35835701.0,9.0
2017-02-13,9.199999809265137,8.710000038146973,9.199999809265137,8.789999961853027,33363037.0,8.789999961853027
2017-02-14,8.869999885559082,8.630000114440918,8.75,8.779999732971191,18259758.0,8.779999732971191
2017-02-15,8.819999694824219,8.579999923706055,8.699999809265137,8.640000343322754,17087520.0,8.640000343322754
2017-02-16,8.819999694824219,8.609999656677246,8.609999656677246,8.65999984741211,11033389.0,8.65999984741211
2017-02-17,8.890000343322754,8.619999885559082,8.630000114440918,8.680000305175781,14604636.0,8.680000305175781
2017-02-20,9.039999961853027,8.640000343322754,8.6899995803833,8.920000076293945,18237048.0,8.920000076293945
2017-02-21,8.960000038146973,8.729999542236328,8.880000114440918,8.850000381469727,10939616.0,8.850000381469727
2017-02-22,9.09000015258789,8.829999923706055,8.880000114440918,9.0,19486008.0,9.0
2017-02-23,9.180000305175781,8.90999984741211,8.979999542236328,9.010000228881836,15580408.0,9.010000228881836
2017-02-24,9.079999923706055,8.720000267028809,9.079999923706055,8.770000457763672,12296689.0,8.770000457763672
2017-02-27,8.880000114440918,8.649999618530273,8.779999732971191,8.65999984741211,7927592.0,8.65999984741211
2017-02-28,8.75,8.59000015258789,8.670000076293945,8.75,4931498.0,8.75
2017-03-01,8.930000305175781,8.680000305175781,8.75,8.819999694824219,9580858.0,8.819999694824219
2017-03-02,8.920000076293945,8.699999809265137,8.8100004196167,8.760000228881836,6879621.0,8.760000228881836
2017-03-03,8.819999694824219,8.640000343322754,8.789999961853027,8.779999732971191,6609189.0,8.779999732971191
2017-03-06,8.880000114440918,8.710000038146973,8.829999923706055,8.859999656677246,5233540.0,8.859999656677246
2017-03-07,8.84000015258789,8.680000305175781,8.800000190734863,8.720000267028809,5606052.0,8.720000267028809
2017-03-08,8.720000267028809,8.449999809265137,8.680000305175781,8.479999542236328,9714817.0,8.479999542236328
2017-03-09,8.520000457763672,8.369999885559082,8.520000457763672,8.40999984741211,4425547.0,8.40999984741211
2017-03-10,8.569999694824219,8.40999984741211,8.4399995803833,8.5,5390946.0,8.5
2017-03-13,8.59000015258789,8.399999618530273,8.579999923706055,8.579999923706055,4708030.0,8.579999923706055
2017-03-14,8.5600004196167,8.4399995803833,8.5600004196167,8.479999542236328,3648763.0,8.479999542236328
2017-03-15,8.710000038146973,8.430000305175781,8.470000267028809,8.699999809265137,8846155.0,8.699999809265137
2017-03-16,8.819999694824219,8.609999656677246,8.6899995803833,8.699999809265137,5406454.0,8.699999809265137
2017-03-17,8.800000190734863,8.600000381469727,8.699999809265137,8.699999809265137,8223323.0,8.699999809265137
2017-03-20,8.710000038146973,8.600000381469727,8.699999809265137,8.640000343322754,3073991.0,8.640000343322754
2017-03-21,8.829999923706055,8.59000015258789,8.600000381469727,8.8100004196167,9169129.0,8.8100004196167
2017-03-22,8.859999656677246,8.720000267028809,8.739999771118164,8.739999771118164,4706834.0,8.739999771118164
2017-03-23,8.8100004196167,8.550000190734863,8.699999809265137,8.640000343322754,5094847.0,8.640000343322754
2017-03-24,9.140000343322754,8.59000015258789,8.609999656677246,8.949999809265137,19399574.0,8.949999809265137
2017-03-27,9.850000381469727,8.949999809265137,9.0,9.359999656677246,49787801.0,9.359999656677246
2017-03-28,9.279999732971191,9.039999961853027,9.210000038146973,9.149999618530273,22243377.0,9.149999618530273
2017-03-29,9.579999923706055,9.029999732971191,9.050000190734863,9.369999885559082,25708424.0,9.369999885559082
2017-03-30,9.529999732971191,9.149999618530273,9.279999732971191,9.289999961853027,17480497.0,9.289999961853027
2017-03-31,9.4399995803833,9.100000381469727,9.239999771118164,9.119999885559082,12146029.0,9.119999885559082
2017-04-05,9.579999923706055,9.25,9.260000228881836,9.430000305175781,12814506.0,9.430000305175781
2017-04-06,9.550000190734863,9.34000015258789,9.470000267028809,9.390000343322754,9794292.0,9.390000343322754
2017-04-07,9.520000457763672,9.180000305175781,9.210000038146973,9.430000305175781,11631939.0,9.430000305175781
2017-04-10,9.569999694824219,9.3100004196167,9.430000305175781,9.470000267028809,10601030.0,9.470000267028809
2017-04-11,9.479999542236328,9.119999885559082,9.420000076293945,9.369999885559082,12437898.0,9.369999885559082
2017-04-12,9.380000114440918,9.029999732971191,9.289999961853027,9.039999961853027,8310462.0,9.039999961853027
2017-04-13,9.260000228881836,9.029999732971191,9.069999694824219,9.069999694824219,7793734.0,9.069999694824219
2017-04-14,9.180000305175781,8.9399995803833,9.09000015258789,8.949999809265137,6610434.0,8.949999809265137
2017-04-17,8.930000305175781,8.279999732971191,8.90999984741211,8.40999984741211,11746426.0,8.40999984741211
2017-04-18,8.59000015258789,8.300000190734863,8.420000076293945,8.399999618530273,6300384.0,8.399999618530273
2017-04-19,8.479999542236328,8.15999984741211,8.399999618530273,8.25,6600136.0,8.25
2017-04-20,8.489999771118164,8.25,8.25,8.460000038146973,5027548.0,8.460000038146973
2017-04-21,8.539999961853027,8.350000381469727,8.430000305175781,8.4399995803833,3425801.0,8.4399995803833
2017-04-24,8.430000305175781,7.699999809265137,8.430000305175781,7.78000020980835,9121444.0,7.78000020980835
2017-04-25,7.889999866485596,7.230000019073486,7.760000228881836,7.360000133514404,11458795.0,7.360000133514404
2017-04-26,7.590000152587891,7.03000020980835,7.429999828338623,7.119999885559082,19446732.0,7.119999885559082
2017-04-27,7.449999809265137,7.0,7.110000133514404,7.380000114440918,11116829.0,7.380000114440918
2017-04-28,7.690000057220459,7.309999942779541,7.369999885559082,7.489999771118164,8617495.0,7.489999771118164
2017-05-02,7.710000038146973,7.380000114440918,7.550000190734863,7.510000228881836,7599426.0,7.510000228881836
2017-05-03,7.78000020980835,7.449999809265137,7.449999809265137,7.710000038146973,9798780.0,7.710000038146973
2017-05-04,7.769999980926514,7.610000133514404,7.699999809265137,7.690000057220459,5615760.0,7.690000057220459
2017-05-05,7.71999979019165,7.309999942779541,7.71999979019165,7.340000152587891,7375645.0,7.340000152587891
2017-05-08,7.449999809265137,7.199999809265137,7.400000095367432,7.320000171661377,5034928.0,7.320000171661377
2017-05-09,7.440000057220459,7.230000019073486,7.320000171661377,7.389999866485596,3619538.0,7.389999866485596
2017-05-10,7.429999828338623,7.099999904632568,7.400000095367432,7.119999885559082,5468296.0,7.119999885559082
2017-05-11,7.179999828338623,6.880000114440918,7.099999904632568,7.130000114440918,6888604.0,7.130000114440918
2017-05-12,7.159999847412109,7.0,7.130000114440918,7.050000190734863,5155867.0,7.050000190734863
2017-05-15,7.139999866485596,7.0,7.099999904632568,7.070000171661377,3867993.0,7.070000171661377
2017-05-16,7.300000190734863,6.96999979019165,7.079999923706055,7.28000020980835,5531181.0,7.28000020980835
2017-05-17,7.349999904632568,7.199999809265137,7.28000020980835,7.320000171661377,4544348.0,7.320000171661377
2017-05-18,7.429999828338623,7.230000019073486,7.25,7.340000152587891,4701424.0,7.340000152587891
2017-05-19,7.369999885559082,7.119999885559082,7.320000171661377,7.159999847412109,4054165.0,7.159999847412109
2017-05-22,7.25,7.03000020980835,7.159999847412109,7.03000020980835,3545710.0,7.03000020980835
2017-05-23,7.079999923706055,6.639999866485596,7.03000020980835,6.880000114440918,5396309.0,6.880000114440918
2017-05-24,6.889999866485596,6.670000076293945,6.800000190734863,6.820000171661377,3903623.0,6.820000171661377
2017-05-25,6.929999828338623,6.650000095367432,6.829999923706055,6.809999942779541,5552139.0,6.809999942779541
2017-05-26,6.829999923706055,6.739999771118164,6.809999942779541,6.820000171661377,3405780.0,6.820000171661377
2017-05-31,7.119999885559082,6.769999980926514,6.900000095367432,7.070000171661377,7462884.0,7.070000171661377
2017-06-01,7.019999980926514,6.710000038146973,7.019999980926514,6.730000019073486,6456915.0,6.730000019073486
2017-06-02,6.760000228881836,6.429999828338623,6.75,6.679999828338623,7006689.0,6.679999828338623
2017-06-05,6.760000228881836,6.599999904632568,6.690000057220459,6.71999979019165,3519241.0,6.71999979019165
2017-06-06,6.760000228881836,6.690000057220459,6.730000019073486,6.71999979019165,2403428.0,6.71999979019165
2017-06-07,6.880000114440918,6.699999809265137,6.710000038146973,6.869999885559082,4496938.0,6.869999885559082
2017-06-08,6.889999866485596,6.829999923706055,6.880000114440918,6.840000152587891,3519601.0,6.840000152587891
2017-06-09,6.840000152587891,6.71999979019165,6.840000152587891,6.789999961853027,3346317.0,6.789999961853027
2017-06-12,6.789999961853027,6.670000076293945,6.78000020980835,6.760000228881836,2844086.0,6.760000228881836
2017-06-13,6.849999904632568,6.670000076293945,6.679999828338623,6.789999961853027,2979859.0,6.789999961853027
2017-06-14,6.840000152587891,6.710000038146973,6.840000152587891,6.739999771118164,2955873.0,6.739999771118164
2017-06-15,6.829999923706055,6.699999809265137,6.710000038146973,6.800000190734863,4060365.0,6.800000190734863
2017-06-16,6.949999809265137,6.769999980926514,6.820000171661377,6.860000133514404,5630570.0,6.860000133514404
2017-06-19,6.940000057220459,6.809999942779541,6.829999923706055,6.929999828338623,4050268.0,6.929999828338623
2017-06-20,7.059999942779541,6.909999847412109,6.920000076293945,6.920000076293945,5580580.0,6.920000076293945
2017-06-21,6.960000038146973,6.800000190734863,6.929999828338623,6.880000114440918,3020693.0,6.880000114440918
2017-06-22,6.889999866485596,6.590000152587891,6.869999885559082,6.599999904632568,9795552.0,6.599999904632568
2017-06-23,6.630000114440918,6.340000152587891,6.630000114440918,6.460000038146973,10020303.0,6.460000038146973
2017-06-26,6.480000019073486,6.340000152587891,6.449999809265137,6.360000133514404,12908875.0,6.360000133514404
2017-06-27,6.449999809265137,6.369999885559082,6.400000095367432,6.449999809265137,9416686.0,6.449999809265137
2017-06-28,6.449999809265137,6.360000133514404,6.440000057220459,6.400000095367432,5586533.0,6.400000095367432
2017-06-29,6.460000038146973,6.340000152587891,6.400000095367432,6.429999828338623,9514446.0,6.429999828338623
2017-06-30,6.400000095367432,6.349999904632568,6.400000095367432,6.380000114440918,5921743.0,6.380000114440918
2017-07-03,6.46999979019165,6.369999885559082,6.409999847412109,6.460000038146973,7014514.0,6.460000038146973
2017-07-04,6.550000190734863,6.449999809265137,6.449999809265137,6.519999980926514,8862499.0,6.519999980926514
2017-07-05,6.53000020980835,6.460000038146973,6.46999979019165,6.53000020980835,6960422.0,6.53000020980835
2017-07-06,6.519999980926514,6.400000095367432,6.519999980926514,6.440000057220459,9343225.0,6.440000057220459
2017-07-07,6.489999771118164,6.409999847412109,6.420000076293945,6.449999809265137,7743223.0,6.449999809265137
2017-07-10,6.480000019073486,6.429999828338623,6.449999809265137,6.460000038146973,7395537.0,6.460000038146973
2017-07-11,6.519999980926514,6.360000133514404,6.460000038146973,6.389999866485596,7518841.0,6.389999866485596
2017-07-12,6.420000076293945,6.25,6.389999866485596,6.329999923706055,8942591.0,6.329999923706055
2017-07-13,6.510000228881836,6.309999942779541,6.329999923706055,6.400000095367432,6900050.0,6.400000095367432
2017-07-14,6.440000057220459,6.360000133514404,6.440000057220459,6.389999866485596,3680537.0,6.389999866485596
2017-07-17,6.400000095367432,5.820000171661377,6.329999923706055,5.909999847412109,14008751.0,5.909999847412109
2017-07-18,5.96999979019165,5.849999904632568,5.869999885559082,5.909999847412109,6604505.0,5.909999847412109
2017-07-19,6.130000114440918,5.869999885559082,5.909999847412109,6.090000152587891,7496589.0,6.090000152587891
2017-07-20,6.329999923706055,6.099999904632568,6.119999885559082,6.260000228881836,7374134.0,6.260000228881836
2017-07-21,6.659999847412109,6.269999980926514,6.269999980926514,6.420000076293945,10985296.0,6.420000076293945
2017-07-24,6.46999979019165,6.28000020980835,6.360000133514404,6.420000076293945,7691018.0,6.420000076293945
2017-07-25,6.489999771118164,6.300000190734863,6.420000076293945,6.480000019073486,7714973.0,6.480000019073486
2017-07-26,6.650000095367432,6.349999904632568,6.519999980926514,6.559999942779541,11536327.0,6.559999942779541
2017-07-27,6.559999942779541,6.420000076293945,6.480000019073486,6.46999979019165,8303405.0,6.46999979019165
2017-07-28,6.539999961853027,6.409999847412109,6.489999771118164,6.46999979019165,5198408.0,6.46999979019165
2017-07-31,7.119999885559082,6.409999847412109,6.420000076293945,7.019999980926514,29231469.0,7.019999980926514
2017-08-01,7.28000020980835,6.800000190734863,7.0,7.119999885559082,29312389.0,7.119999885559082
2017-08-02,7.190000057220459,6.849999904632568,7.03000020980835,6.929999828338623,15304615.0,6.929999828338623
2017-08-03,6.989999771118164,6.769999980926514,6.889999866485596,6.900000095367432,9516956.0,6.900000095367432
2017-08-04,7.199999809265137,6.809999942779541,6.889999866485596,6.909999847412109,14655976.0,6.909999847412109
2017-08-07,7.059999942779541,6.809999942779541,6.880000114440918,7.019999980926514,7190513.0,7.019999980926514
2017-08-08,7.5,6.96999979019165,6.989999771118164,7.190000057220459,17736625.0,7.190000057220459
2017-08-09,7.260000228881836,7.079999923706055,7.199999809265137,7.230000019073486,9856812.0,7.230000019073486
2017-08-10,7.440000057220459,7.119999885559082,7.199999809265137,7.210000038146973,11364910.0,7.210000038146973
2017-08-11,7.150000095367432,6.760000228881836,7.130000114440918,6.78000020980835,16002269.0,6.78000020980835
2017-08-14,7.21999979019165,6.769999980926514,6.800000190734863,7.210000038146973,13131872.0,7.210000038146973
2017-08-15,7.349999904632568,7.110000133514404,7.269999980926514,7.150000095367432,10851505.0,7.150000095367432
2017-08-16,7.21999979019165,7.0,7.139999866485596,7.150000095367432,10419911.0,7.150000095367432
2017-08-17,7.199999809265137,7.03000020980835,7.03000020980835,7.159999847412109,8864548.0,7.159999847412109
2017-08-18,7.630000114440918,7.269999980926514,7.329999923706055,7.400000095367432,31274021.0,7.400000095367432
2017-08-21,7.900000095367432,7.340000152587891,7.409999847412109,7.889999866485596,32157161.0,7.889999866485596
2017-08-22,8.069999694824219,7.630000114440918,7.760000228881836,7.78000020980835,28785298.0,7.78000020980835
2017-08-23,7.849999904632568,7.46999979019165,7.820000171661377,7.610000133514404,17010197.0,7.610000133514404
2017-08-24,8.149999618530273,7.630000114440918,7.630000114440918,7.929999828338623,31486899.0,7.929999828338623
2017-08-25,7.929999828338623,7.710000038146973,7.849999904632568,7.900000095367432,20112150.0,7.900000095367432
2017-08-28,7.929999828338623,7.639999866485596,7.909999847412109,7.769999980926514,23706022.0,7.769999980926514
2017-08-29,7.78000020980835,7.519999980926514,7.769999980926514,7.610000133514404,21094081.0,7.610000133514404
2017-08-30,7.800000190734863,7.559999942779541,7.610000133514404,7.650000095367432,14973660.0,7.650000095367432
2017-08-31,7.670000076293945,7.480000019073486,7.610000133514404,7.610000133514404,11937621.0,7.610000133514404
2017-09-01,7.71999979019165,7.5,7.579999923706055,7.610000133514404,13944384.0,7.610000133514404
2017-09-04,7.659999847412109,7.519999980926514,7.659999847412109,7.570000171661377,12291789.0,7.570000171661377
2017-09-05,7.670000076293945,7.489999771118164,7.570000171661377,7.610000133514404,11216580.0,7.610000133514404
2017-09-06,7.590000152587891,7.349999904632568,7.559999942779541,7.420000076293945,16441747.0,7.420000076293945
2017-09-07,7.429999828338623,7.269999980926514,7.380000114440918,7.28000020980835,15841840.0,7.28000020980835
2017-09-08,7.349999904632568,7.159999847412109,7.269999980926514,7.230000019073486,11762162.0,7.230000019073486
2017-09-11,7.349999904632568,7.130000114440918,7.239999771118164,7.329999923706055,8772563.0,7.329999923706055
2017-09-12,7.670000076293945,7.360000133514404,7.360000133514404,7.46999979019165,23916559.0,7.46999979019165
2017-09-13,7.519999980926514,7.289999961853027,7.510000228881836,7.369999885559082,12855744.0,7.369999885559082
2017-09-14,7.480000019073486,7.309999942779541,7.380000114440918,7.460000038146973,12485144.0,7.460000038146973
2017-09-15,7.460000038146973,7.28000020980835,7.449999809265137,7.300000190734863,9121376.0,7.300000190734863
2017-09-18,7.349999904632568,7.150000095367432,7.239999771118164,7.340000152587891,11578923.0,7.340000152587891
2017-09-19,7.369999885559082,7.199999809265137,7.300000190734863,7.21999979019165,6850358.0,7.21999979019165
2017-09-20,7.409999847412109,7.25,7.28000020980835,7.300000190734863,10269714.0,7.300000190734863
2017-09-21,7.400000095367432,7.170000076293945,7.300000190734863,7.190000057220459,9480801.0,7.190000057220459
2017-09-22,7.190000057220459,7.050000190734863,7.190000057220459,7.059999942779541,7650801.0,7.059999942779541
2017-09-25,7.159999847412109,7.050000190734863,7.099999904632568,7.059999942779541,4459274.0,7.059999942779541
2017-09-26,7.150000095367432,7.03000020980835,7.059999942779541,7.139999866485596,4906605.0,7.139999866485596
2017-09-27,7.159999847412109,7.050000190734863,7.139999866485596,7.110000133514404,4240393.0,7.110000133514404
2017-09-28,7.130000114440918,7.059999942779541,7.119999885559082,7.059999942779541,3816339.0,7.059999942779541
2017-09-29,7.170000076293945,7.050000190734863,7.050000190734863,7.159999847412109,4971187.0,7.159999847412109
2017-10-09,7.260000228881836,7.150000095367432,7.230000019073486,7.21999979019165,4824844.0,7.21999979019165
2017-10-10,7.320000171661377,7.110000133514404,7.21999979019165,7.300000190734863,6902647.0,7.300000190734863
2017-10-11,7.440000057220459,7.260000228881836,7.309999942779541,7.400000095367432,10421391.0,7.400000095367432
2017-10-12,7.449999809265137,7.25,7.400000095367432,7.289999961853027,6616347.0,7.289999961853027
2017-10-13,7.650000095367432,7.199999809265137,7.289999961853027,7.559999942779541,29193072.0,7.559999942779541
2017-10-16,7.579999923706055,7.25,7.559999942779541,7.340000152587891,14778829.0,7.340000152587891
2017-10-17,7.349999904632568,7.199999809265137,7.309999942779541,7.239999771118164,9007407.0,7.239999771118164
2017-10-18,7.389999866485596,7.079999923706055,7.25,7.090000152587891,10042218.0,7.090000152587891
2017-10-19,7.099999904632568,6.78000020980835,7.059999942779541,6.800000190734863,12926510.0,6.800000190734863
2017-10-20,6.929999828338623,6.679999828338623,6.760000228881836,6.909999847412109,5250016.0,6.909999847412109
2017-10-23,6.989999771118164,6.880000114440918,6.889999866485596,6.960000038146973,5831845.0,6.960000038146973
2017-10-24,6.940000057220459,6.789999961853027,6.940000057220459,6.849999904632568,5321000.0,6.849999904632568
2017-10-25,7.0,6.820000171661377,6.840000152587891,6.920000076293945,4768796.0,6.920000076293945
2017-10-26,6.949999809265137,6.869999885559082,6.940000057220459,6.949999809265137,5200981.0,6.949999809265137
2017-10-27,6.940000057220459,6.849999904632568,6.929999828338623,6.869999885559082,5214203.0,6.869999885559082
2017-10-30,6.880000114440918,6.519999980926514,6.809999942779541,6.539999961853027,8606544.0,6.539999961853027
2017-10-31,6.630000114440918,6.510000228881836,6.53000020980835,6.570000171661377,3951860.0,6.570000171661377
2017-11-01,6.659999847412109,6.420000076293945,6.610000133514404,6.510000228881836,6248908.0,6.510000228881836
2017-11-02,6.550000190734863,6.340000152587891,6.539999961853027,6.360000133514404,7190700.0,6.360000133514404
2017-11-03,6.420000076293945,6.309999942779541,6.340000152587891,6.369999885559082,5067380.0,6.369999885559082
2017-11-06,6.440000057220459,6.329999923706055,6.400000095367432,6.409999847412109,4657002.0,6.409999847412109
2017-11-07,6.46999979019165,6.340000152587891,6.420000076293945,6.400000095367432,5497042.0,6.400000095367432
2017-11-08,6.519999980926514,6.380000114440918,6.429999828338623,6.429999828338623,9290845.0,6.429999828338623
2017-11-09,6.599999904632568,6.440000057220459,6.449999809265137,6.519999980926514,8822727.0,6.519999980926514
2017-11-10,6.550000190734863,6.389999866485596,6.53000020980835,6.449999809265137,6646119.0,6.449999809265137
2017-11-13,6.440000057220459,6.320000171661377,6.440000057220459,6.349999904632568,5696260.0,6.349999904632568
2017-11-14,6.360000133514404,6.139999866485596,6.349999904632568,6.25,10289470.0,6.25
2017-11-15,6.800000190734863,6.159999847412109,6.199999809265137,6.599999904632568,21683196.0,6.599999904632568
2017-11-16,6.820000171661377,6.510000228881836,6.519999980926514,6.78000020980835,15760792.0,6.78000020980835
2017-11-17,7.440000057220459,6.630000114440918,6.78000020980835,7.090000152587891,40283625.0,7.090000152587891
2017-11-20,7.440000057220459,6.829999923706055,7.03000020980835,7.199999809265137,19793817.0,7.199999809265137
2017-11-21,7.349999904632568,7.079999923706055,7.199999809265137,7.239999771118164,15196399.0,7.239999771118164
2017-11-22,7.320000171661377,7.010000228881836,7.190000057220459,7.119999885559082,19587723.0,7.119999885559082
2017-11-23,7.300000190734863,6.960000038146973,7.090000152587891,7.139999866485596,15322309.0,7.139999866485596
2017-11-24,7.349999904632568,7.019999980926514,7.090000152587891,7.269999980926514,12976055.0,7.269999980926514
2017-11-27,7.480000019073486,7.179999828338623,7.179999828338623,7.269999980926514,22136188.0,7.269999980926514
2017-11-28,7.320000171661377,7.070000171661377,7.099999904632568,7.269999980926514,11311435.0,7.269999980926514
2017-11-29,7.440000057220459,7.110000133514404,7.170000076293945,7.199999809265137,12710854.0,7.199999809265137
2017-11-30,7.260000228881836,6.880000114440918,7.190000057220459,6.929999828338623,14669179.0,6.929999828338623
2017-12-01,7.110000133514404,6.849999904632568,7.0,6.949999809265137,13468798.0,6.949999809265137
2017-12-04,7.460000038146973,7.0,7.0,7.360000133514404,30550879.0,7.360000133514404
2017-12-05,7.429999828338623,7.019999980926514,7.28000020980835,7.119999885559082,17420512.0,7.119999885559082
2017-12-06,7.360000133514404,7.03000020980835,7.099999904632568,7.300000190734863,18332810.0,7.300000190734863
2017-12-07,7.349999904632568,7.150000095367432,7.260000228881836,7.170000076293945,15878210.0,7.170000076293945
2017-12-08,7.389999866485596,7.050000190734863,7.25,7.309999942779541,19005057.0,7.309999942779541
2017-12-11,7.340000152587891,7.210000038146973,7.300000190734863,7.300000190734863,11824398.0,7.300000190734863
2017-12-12,7.420000076293945,7.159999847412109,7.300000190734863,7.380000114440918,21652799.0,7.380000114440918
2017-12-13,7.699999809265137,7.289999961853027,7.349999904632568,7.690000057220459,37700847.0,7.690000057220459
2017-12-14,7.739999771118164,7.550000190734863,7.619999885559082,7.690000057220459,21840701.0,7.690000057220459
2017-12-15,7.659999847412109,7.420000076293945,7.619999885559082,7.590000152587891,17210297.0,7.590000152587891
2017-12-18,7.579999923706055,7.320000171661377,7.579999923706055,7.400000095367432,11807215.0,7.400000095367432
2017-12-19,7.489999771118164,7.269999980926514,7.349999904632568,7.389999866485596,12731074.0,7.389999866485596
2017-12-20,7.389999866485596,7.039999961853027,7.349999904632568,7.119999885559082,19530508.0,7.119999885559082
2017-12-21,7.159999847412109,6.980000019073486,7.079999923706055,7.099999904632568,8753111.0,7.099999904632568
2017-12-22,7.159999847412109,6.989999771118164,7.090000152587891,7.090000152587891,7090487.0,7.090000152587891
2017-12-25,7.139999866485596,6.570000171661377,7.039999961853027,6.610000133514404,16708481.0,6.610000133514404
2017-12-26,6.659999847412109,6.53000020980835,6.610000133514404,6.559999942779541,8634700.0,6.559999942779541
2017-12-27,6.619999885559082,6.28000020980835,6.510000228881836,6.360000133514404,16252455.0,6.360000133514404
2017-12-28,6.610000133514404,6.349999904632568,6.360000133514404,6.519999980926514,11870860.0,6.519999980926514
2017-12-29,6.579999923706055,6.400000095367432,6.570000171661377,6.5,6724040.0,6.5
2018-01-02,6.639999866485596,6.46999979019165,6.489999771118164,6.619999885559082,5760105.0,6.619999885559082
2018-01-03,6.639999866485596,6.550000190734863,6.599999904632568,6.570000171661377,9918882.0,6.570000171661377
2018-01-04,6.559999942779541,6.420000076293945,6.550000190734863,6.519999980926514,9704798.0,6.519999980926514
2018-01-05,6.570000171661377,6.440000057220459,6.510000228881836,6.510000228881836,7788583.0,6.510000228881836
2018-01-08,6.829999923706055,6.400000095367432,6.539999961853027,6.829999923706055,20428489.0,6.829999923706055
2018-01-09,6.880000114440918,6.710000038146973,6.769999980926514,6.800000190734863,11424458.0,6.800000190734863
2018-01-10,7.260000228881836,6.760000228881836,6.760000228881836,7.039999961853027,17458765.0,7.039999961853027
2018-01-11,7.050000190734863,6.869999885559082,6.980000019073486,6.96999979019165,7125680.0,6.96999979019165
2018-01-12,6.96999979019165,6.789999961853027,6.929999828338623,6.809999942779541,7230207.0,6.809999942779541
2018-01-15,6.800000190734863,6.429999828338623,6.739999771118164,6.539999961853027,7223730.0,6.539999961853027
2018-01-16,6.579999923706055,6.46999979019165,6.46999979019165,6.550000190734863,4957055.0,6.550000190734863
2018-01-17,6.619999885559082,6.389999866485596,6.550000190734863,6.599999904632568,4469855.0,6.599999904632568
2018-01-18,6.599999904632568,6.5,6.599999904632568,6.510000228881836,3631353.0,6.510000228881836
2018-01-19,6.570000171661377,6.46999979019165,6.519999980926514,6.480000019073486,3290181.0,6.480000019073486
2018-01-22,6.550000190734863,6.380000114440918,6.46999979019165,6.53000020980835,11902168.0,6.53000020980835
2018-01-23,6.519999980926514,6.389999866485596,6.489999771118164,6.429999828338623,7980600.0,6.429999828338623
2018-01-24,6.480000019073486,6.349999904632568,6.449999809265137,6.46999979019165,6046611.0,6.46999979019165
2018-01-25,6.599999904632568,6.389999866485596,6.460000038146973,6.53000020980835,7773825.0,6.53000020980835
2018-01-26,6.570000171661377,6.449999809265137,6.53000020980835,6.46999979019165,4631037.0,6.46999979019165
2018-01-29,6.5,6.369999885559082,6.440000057220459,6.420000076293945,5152954.0,6.420000076293945
2018-01-30,6.480000019073486,6.380000114440918,6.400000095367432,6.460000038146973,3086335.0,6.460000038146973
2018-01-31,6.46999979019165,6.0,6.429999828338623,6.460000038146973,8559451.0,6.460000038146973
2018-02-01,6.480000019073486,6.199999809265137,6.409999847412109,6.199999809265137,4616000.0,6.199999809265137
2018-02-02,6.340000152587891,6.019999980926514,6.21999979019165,6.289999961853027,5222157.0,6.289999961853027
2018-02-05,6.289999961853027,6.110000133514404,6.25,6.199999809265137,3010698.0,6.199999809265137
2018-02-06,6.210000038146973,5.960000038146973,6.090000152587891,5.989999771118164,8248605.0,5.989999771118164
2018-02-07,6.130000114440918,5.75,6.130000114440918,5.860000133514404,11702474.0,5.860000133514404
2018-02-08,5.940000057220459,5.820000171661377,5.849999904632568,5.880000114440918,2794804.0,5.880000114440918
2018-02-09,5.769999980926514,5.449999809265137,5.769999980926514,5.53000020980835,6096300.0,5.53000020980835
2018-02-12,5.650000095367432,5.460000038146973,5.539999961853027,5.599999904632568,4588022.0,5.599999904632568
2018-02-13,5.690000057220459,5.579999923706055,5.599999904632568,5.590000152587891,3922030.0,5.590000152587891
2018-02-14,5.639999866485596,5.53000020980835,5.610000133514404,5.610000133514404,1983558.0,5.610000133514404
2018-02-22,5.710000038146973,5.610000133514404,5.659999847412109,5.670000076293945,4084167.0,5.670000076293945
2018-02-23,5.699999809265137,5.599999904632568,5.650000095367432,5.679999828338623,2821237.0,5.679999828338623
2018-02-26,6.25,5.670000076293945,5.679999828338623,6.25,10254411.0,6.25
2018-02-27,6.449999809265137,6.110000133514404,6.300000190734863,6.150000095367432,14764853.0,6.150000095367432
2018-02-28,6.599999904632568,6.050000190734863,6.079999923706055,6.429999828338623,23545803.0,6.429999828338623
2018-03-01,6.539999961853027,6.320000171661377,6.340000152587891,6.409999847412109,13155237.0,6.409999847412109
2018-03-02,6.559999942779541,6.329999923706055,6.389999866485596,6.460000038146973,10341317.0,6.460000038146973
2018-03-05,6.559999942779541,6.389999866485596,6.460000038146973,6.46999979019165,8000838.0,6.46999979019165
2018-03-06,6.75,6.489999771118164,6.510000228881836,6.570000171661377,10637501.0,6.570000171661377
2018-03-07,6.800000190734863,6.460000038146973,6.730000019073486,6.46999979019165,11515345.0,6.46999979019165
2018-03-08,6.559999942779541,6.409999847412109,6.420000076293945,6.510000228881836,6329840.0,6.510000228881836
2018-03-09,6.539999961853027,6.440000057220459,6.5,6.46999979019165,6344412.0,6.46999979019165
2018-03-12,6.559999942779541,6.400000095367432,6.449999809265137,6.519999980926514,9300853.0,6.519999980926514
2018-03-13,6.510000228881836,6.409999847412109,6.46999979019165,6.510000228881836,6383772.0,6.510000228881836
2018-03-14,6.599999904632568,6.460000038146973,6.46999979019165,6.510000228881836,8406522.0,6.510000228881836
2018-03-15,6.489999771118164,6.25,6.46999979019165,6.409999847412109,7853630.0,6.409999847412109
2018-03-16,6.440000057220459,6.329999923706055,6.400000095367432,6.340000152587891,3330600.0,6.340000152587891
2018-03-19,6.539999961853027,6.320000171661377,6.380000114440918,6.539999961853027,7890787.0,6.539999961853027
2018-03-20,6.690000057220459,6.440000057220459,6.460000038146973,6.519999980926514,7839731.0,6.519999980926514
2018-03-21,6.599999904632568,6.400000095367432,6.53000020980835,6.420000076293945,5615992.0,6.420000076293945
2018-03-22,6.460000038146973,6.28000020980835,6.400000095367432,6.329999923706055,4196691.0,6.329999923706055
2018-03-23,6.239999771118164,5.900000095367432,6.239999771118164,6.0,8565890.0,6.0
2018-03-26,6.090000152587891,5.820000171661377,5.900000095367432,6.070000171661377,4296428.0,6.070000171661377
2018-03-27,6.199999809265137,6.090000152587891,6.090000152587891,6.150000095367432,3737150.0,6.150000095367432
2018-03-28,6.28000020980835,6.059999942779541,6.090000152587891,6.130000114440918,4219900.0,6.130000114440918
2018-03-29,6.130000114440918,6.130000114440918,6.130000114440918,6.130000114440918,0.0,6.130000114440918
2018-03-30,6.130000114440918,6.130000114440918,6.130000114440918,6.130000114440918,0.0,6.130000114440918
2018-04-02,6.130000114440918,6.130000114440918,6.130000114440918,6.130000114440918,0.0,6.130000114440918
2018-04-03,6.130000114440918,6.130000114440918,6.130000114440918,6.130000114440918,0.0,6.130000114440918
2018-04-04,6.130000114440918,6.130000114440918,6.130000114440918,6.130000114440918,0.0,6.130000114440918
2018-04-09,6.130000114440918,6.130000114440918,6.130000114440918,6.130000114440918,0.0,6.130000114440918
2018-04-10,6.130000114440918,6.130000114440918,6.130000114440918,6.130000114440918,0.0,6.130000114440918
2018-04-11,6.130000114440918,6.130000114440918,6.130000114440918,6.130000114440918,0.0,6.130000114440918
2018-04-12,6.130000114440918,6.130000114440918,6.130000114440918,6.130000114440918,0.0,6.130000114440918
2018-04-13,6.130000114440918,6.130000114440918,6.130000114440918,6.130000114440918,0.0,6.130000114440918
2018-04-16,6.130000114440918,6.130000114440918,6.130000114440918,6.130000114440918,0.0,6.130000114440918
2018-04-17,6.130000114440918,6.130000114440918,6.130000114440918,6.130000114440918,0.0,6.130000114440918
2018-04-18,6.130000114440918,6.130000114440918,6.130000114440918,6.130000114440918,0.0,6.130000114440918
2018-04-19,6.130000114440918,6.130000114440918,6.130000114440918,6.130000114440918,0.0,6.130000114440918
2018-04-20,6.130000114440918,6.130000114440918,6.130000114440918,6.130000114440918,0.0,6.130000114440918
2018-04-23,6.130000114440918,6.130000114440918,6.130000114440918,6.130000114440918,0.0,6.130000114440918
2018-04-24,6.130000114440918,6.130000114440918,6.130000114440918,6.130000114440918,0.0,6.130000114440918
2018-04-25,6.130000114440918,6.130000114440918,6.130000114440918,6.130000114440918,0.0,6.130000114440918
2018-04-26,6.130000114440918,6.130000114440918,6.130000114440918,6.130000114440918,0.0,6.130000114440918
2018-04-27,6.130000114440918,6.130000114440918,6.130000114440918,6.130000114440918,0.0,6.130000114440918
2018-05-02,6.130000114440918,6.130000114440918,6.130000114440918,6.130000114440918,0.0,6.130000114440918
2018-05-03,6.130000114440918,6.130000114440918,6.130000114440918,6.130000114440918,0.0,6.130000114440918
2018-05-04,6.130000114440918,6.130000114440918,6.130000114440918,6.130000114440918,0.0,6.130000114440918
2018-05-07,6.130000114440918,6.130000114440918,6.130000114440918,6.130000114440918,0.0,6.130000114440918
2018-05-08,6.130000114440918,6.130000114440918,6.130000114440918,6.130000114440918,0.0,6.130000114440918
2018-05-09,6.130000114440918,6.130000114440918,6.130000114440918,6.130000114440918,0.0,6.130000114440918
2018-05-10,6.130000114440918,6.130000114440918,6.130000114440918,6.130000114440918,0.0,6.130000114440918
2018-05-11,6.130000114440918,6.130000114440918,6.130000114440918,6.130000114440918,0.0,6.130000114440918
2018-05-14,6.130000114440918,6.130000114440918,6.130000114440918,6.130000114440918,0.0,6.130000114440918
2018-05-15,6.130000114440918,6.130000114440918,6.130000114440918,6.130000114440918,0.0,6.130000114440918
2018-05-16,6.130000114440918,6.130000114440918,6.130000114440918,6.130000114440918,0.0,6.130000114440918
2018-05-17,6.130000114440918,6.130000114440918,6.130000114440918,6.130000114440918,0.0,6.130000114440918
2018-05-18,6.130000114440918,6.130000114440918,6.130000114440918,6.130000114440918,0.0,6.130000114440918
2018-05-21,6.130000114440918,6.130000114440918,6.130000114440918,6.130000114440918,0.0,6.130000114440918
2018-05-22,6.130000114440918,6.130000114440918,6.130000114440918,6.130000114440918,0.0,6.130000114440918
2018-05-23,6.130000114440918,6.130000114440918,6.130000114440918,6.130000114440918,0.0,6.130000114440918
2018-05-24,6.130000114440918,6.130000114440918,6.130000114440918,6.130000114440918,0.0,6.130000114440918
2018-05-25,6.130000114440918,6.130000114440918,6.130000114440918,6.130000114440918,0.0,6.130000114440918
2018-05-28,6.130000114440918,6.130000114440918,6.130000114440918,6.130000114440918,0.0,6.130000114440918
2018-05-29,6.130000114440918,6.130000114440918,6.130000114440918,6.130000114440918,0.0,6.130000114440918
2018-05-30,6.130000114440918,6.130000114440918,6.130000114440918,6.130000114440918,0.0,6.130000114440918
2018-05-31,6.130000114440918,6.130000114440918,6.130000114440918,6.130000114440918,0.0,6.130000114440918
2018-06-01,6.130000114440918,6.130000114440918,6.130000114440918,6.130000114440918,0.0,6.130000114440918
2018-06-04,6.130000114440918,6.130000114440918,6.130000114440918,6.130000114440918,0.0,6.130000114440918
2018-06-05,6.130000114440918,6.130000114440918,6.130000114440918,6.130000114440918,0.0,6.130000114440918
2018-06-06,6.130000114440918,6.130000114440918,6.130000114440918,6.130000114440918,0.0,6.130000114440918
2018-06-07,6.130000114440918,6.130000114440918,6.130000114440918,6.130000114440918,0.0,6.130000114440918
2018-06-08,6.130000114440918,6.130000114440918,6.130000114440918,6.130000114440918,0.0,6.130000114440918
2018-06-11,6.130000114440918,6.130000114440918,6.130000114440918,6.130000114440918,0.0,6.130000114440918
2018-06-12,6.130000114440918,6.130000114440918,6.130000114440918,6.130000114440918,0.0,6.130000114440918
2018-06-13,6.130000114440918,6.130000114440918,6.130000114440918,6.130000114440918,0.0,6.130000114440918
2018-06-14,6.130000114440918,6.130000114440918,6.130000114440918,6.130000114440918,0.0,6.130000114440918
2018-06-15,6.130000114440918,6.130000114440918,6.130000114440918,6.130000114440918,0.0,6.130000114440918
2018-06-19,6.130000114440918,6.130000114440918,6.130000114440918,6.130000114440918,0.0,6.130000114440918
2018-06-20,6.130000114440918,6.130000114440918,6.130000114440918,6.130000114440918,0.0,6.130000114440918
2018-06-21,6.130000114440918,6.130000114440918,6.130000114440918,6.130000114440918,0.0,6.130000114440918
2018-06-22,6.130000114440918,6.130000114440918,6.130000114440918,6.130000114440918,0.0,6.130000114440918
2018-06-25,6.130000114440918,6.130000114440918,6.130000114440918,6.130000114440918,0.0,6.130000114440918
2018-06-26,6.130000114440918,6.130000114440918,6.130000114440918,6.130000114440918,0.0,6.130000114440918
2018-06-27,6.130000114440918,6.130000114440918,6.130000114440918,6.130000114440918,0.0,6.130000114440918
2018-06-28,6.130000114440918,6.130000114440918,6.130000114440918,6.130000114440918,0.0,6.130000114440918
2018-06-29,6.130000114440918,6.130000114440918,6.130000114440918,6.130000114440918,0.0,6.130000114440918
2018-07-02,6.130000114440918,6.130000114440918,6.130000114440918,6.130000114440918,0.0,6.130000114440918
2018-07-03,6.130000114440918,6.130000114440918,6.130000114440918,6.130000114440918,0.0,6.130000114440918
2018-07-04,6.130000114440918,6.130000114440918,6.130000114440918,6.130000114440918,0.0,6.130000114440918
2018-07-05,6.130000114440918,6.130000114440918,6.130000114440918,6.130000114440918,0.0,6.130000114440918
2018-07-06,6.130000114440918,6.130000114440918,6.130000114440918,6.130000114440918,0.0,6.130000114440918
2018-07-09,6.130000114440918,6.130000114440918,6.130000114440918,6.130000114440918,0.0,6.130000114440918
2018-07-10,6.130000114440918,6.130000114440918,6.130000114440918,6.130000114440918,0.0,6.130000114440918
2018-07-11,6.130000114440918,6.130000114440918,6.130000114440918,6.130000114440918,0.0,6.130000114440918
2018-07-12,6.130000114440918,6.130000114440918,6.130000114440918,6.130000114440918,0.0,6.130000114440918
2018-07-13,6.130000114440918,6.130000114440918,6.130000114440918,6.130000114440918,0.0,6.130000114440918
2018-07-16,6.130000114440918,6.130000114440918,6.130000114440918,6.130000114440918,0.0,6.130000114440918
2018-07-17,6.130000114440918,6.130000114440918,6.130000114440918,6.130000114440918,0.0,6.130000114440918
2018-07-18,6.130000114440918,6.130000114440918,6.130000114440918,6.130000114440918,0.0,6.130000114440918
2018-07-19,6.130000114440918,6.130000114440918,6.130000114440918,6.130000114440918,0.0,6.130000114440918
2018-07-20,6.130000114440918,6.130000114440918,6.130000114440918,6.130000114440918,0.0,6.130000114440918
2018-07-23,6.130000114440918,6.130000114440918,6.130000114440918,6.130000114440918,0.0,6.130000114440918
2018-07-24,6.130000114440918,6.130000114440918,6.130000114440918,6.130000114440918,0.0,6.130000114440918
2018-07-25,6.130000114440918,6.130000114440918,6.130000114440918,6.130000114440918,0.0,6.130000114440918
2018-07-26,6.130000114440918,6.130000114440918,6.130000114440918,6.130000114440918,0.0,6.130000114440918
2018-07-27,6.130000114440918,6.130000114440918,6.130000114440918,6.130000114440918,0.0,6.130000114440918
2018-07-30,6.130000114440918,6.130000114440918,6.130000114440918,6.130000114440918,0.0,6.130000114440918
2018-07-31,6.130000114440918,6.130000114440918,6.130000114440918,6.130000114440918,0.0,6.130000114440918
2018-08-01,6.130000114440918,6.130000114440918,6.130000114440918,6.130000114440918,0.0,6.130000114440918
2018-08-02,6.130000114440918,6.130000114440918,6.130000114440918,6.130000114440918,0.0,6.130000114440918
2018-08-03,6.130000114440918,6.130000114440918,6.130000114440918,6.130000114440918,0.0,6.130000114440918
2018-08-06,6.130000114440918,6.130000114440918,6.130000114440918,6.130000114440918,0.0,6.130000114440918
2018-08-07,6.130000114440918,6.130000114440918,6.130000114440918,6.130000114440918,0.0,6.130000114440918
2018-08-08,6.130000114440918,6.130000114440918,6.130000114440918,6.130000114440918,0.0,6.130000114440918
2018-08-09,6.130000114440918,6.130000114440918,6.130000114440918,6.130000114440918,0.0,6.130000114440918
2018-08-10,6.130000114440918,6.130000114440918,6.130000114440918,6.130000114440918,0.0,6.130000114440918
2018-08-13,6.130000114440918,6.130000114440918,6.130000114440918,6.130000114440918,0.0,6.130000114440918
2018-08-14,6.130000114440918,6.130000114440918,6.130000114440918,6.130000114440918,0.0,6.130000114440918
2018-08-15,6.130000114440918,6.130000114440918,6.130000114440918,6.130000114440918,0.0,6.130000114440918
2018-08-16,6.130000114440918,6.130000114440918,6.130000114440918,6.130000114440918,0.0,6.130000114440918
2018-08-17,6.130000114440918,6.130000114440918,6.130000114440918,6.130000114440918,0.0,6.130000114440918
2018-08-20,6.130000114440918,6.130000114440918,6.130000114440918,6.130000114440918,0.0,6.130000114440918
2018-08-21,6.130000114440918,6.130000114440918,6.130000114440918,6.130000114440918,0.0,6.130000114440918
2018-08-22,6.130000114440918,6.130000114440918,6.130000114440918,6.130000114440918,0.0,6.130000114440918
2018-08-23,6.130000114440918,6.130000114440918,6.130000114440918,6.130000114440918,0.0,6.130000114440918
2018-08-24,6.130000114440918,6.130000114440918,6.130000114440918,6.130000114440918,0.0,6.130000114440918
2018-08-27,6.130000114440918,6.130000114440918,6.130000114440918,6.130000114440918,0.0,6.130000114440918
2018-08-28,6.130000114440918,6.130000114440918,6.130000114440918,6.130000114440918,0.0,6.130000114440918
2018-08-29,6.130000114440918,6.130000114440918,6.130000114440918,6.130000114440918,0.0,6.130000114440918
2018-08-30,6.130000114440918,6.130000114440918,6.130000114440918,6.130000114440918,0.0,6.130000114440918
2018-08-31,6.130000114440918,6.130000114440918,6.130000114440918,6.130000114440918,0.0,6.130000114440918
2018-09-03,6.130000114440918,6.130000114440918,6.130000114440918,6.130000114440918,0.0,6.130000114440918
2018-09-04,6.130000114440918,6.130000114440918,6.130000114440918,6.130000114440918,0.0,6.130000114440918
2018-09-05,6.130000114440918,6.130000114440918,6.130000114440918,6.130000114440918,0.0,6.130000114440918
2018-09-06,6.130000114440918,6.130000114440918,6.130000114440918,6.130000114440918,0.0,6.130000114440918
2018-09-07,6.130000114440918,6.130000114440918,6.130000114440918,6.130000114440918,0.0,6.130000114440918
2018-09-10,6.130000114440918,6.130000114440918,6.130000114440918,6.130000114440918,0.0,6.130000114440918
2018-09-11,6.130000114440918,6.130000114440918,6.130000114440918,6.130000114440918,0.0,6.130000114440918
2018-09-12,6.130000114440918,6.130000114440918,6.130000114440918,6.130000114440918,0.0,6.130000114440918
2018-09-13,6.130000114440918,6.130000114440918,6.130000114440918,6.130000114440918,0.0,6.130000114440918
2018-09-14,6.130000114440918,6.130000114440918,6.130000114440918,6.130000114440918,0.0,6.130000114440918
2018-09-17,6.130000114440918,6.130000114440918,6.130000114440918,6.130000114440918,0.0,6.130000114440918
2018-09-18,6.130000114440918,6.130000114440918,6.130000114440918,6.130000114440918,0.0,6.130000114440918
2018-09-19,5.179999828338623,4.96999979019165,4.96999979019165,5.070000171661377,63226866.0,5.070000171661377
2018-09-20,4.940000057220459,4.78000020980835,4.880000114440918,4.809999942779541,27655163.0,4.809999942779541
2018-09-21,4.900000095367432,4.769999980926514,4.809999942779541,4.900000095367432,15826522.0,4.900000095367432
2018-09-25,4.860000133514404,4.789999961853027,4.820000171661377,4.829999923706055,11762024.0,4.829999923706055
2018-09-26,4.929999828338623,4.800000190734863,4.829999923706055,4.920000076293945,14470650.0,4.920000076293945
2018-09-27,5.010000228881836,4.860000133514404,4.880000114440918,5.0,17010421.0,5.0
2018-09-28,5.010000228881836,4.889999866485596,4.960000038146973,4.949999809265137,12863020.0,4.949999809265137
2018-10-08,4.869999885559082,4.769999980926514,4.809999942779541,4.78000020980835,6940300.0,4.78000020980835
2018-10-09,4.829999923706055,4.639999866485596,4.769999980926514,4.679999828338623,7861680.0,4.679999828338623
2018-10-10,4.760000228881836,4.659999847412109,4.690000057220459,4.679999828338623,6363901.0,4.679999828338623
2018-10-11,4.579999923706055,4.210000038146973,4.480000019073486,4.21999979019165,11589998.0,4.21999979019165
2018-10-12,4.199999809265137,3.9700000286102295,4.099999904632568,4.070000171661377,9584047.0,4.070000171661377
2018-10-15,4.199999809265137,4.070000171661377,4.070000171661377,4.099999904632568,6385000.0,4.099999904632568
2018-10-16,4.21999979019165,4.039999961853027,4.119999885559082,4.039999961853027,6138771.0,4.039999961853027
2018-10-17,4.150000095367432,3.9800000190734863,4.110000133514404,4.119999885559082,8024106.0,4.119999885559082
2018-10-18,4.159999847412109,3.9600000381469727,4.110000133514404,4.079999923706055,6998642.0,4.079999923706055
2018-10-19,4.260000228881836,4.019999980926514,4.050000190734863,4.179999828338623,5653843.0,4.179999828338623
2018-10-22,4.420000076293945,4.21999979019165,4.300000190734863,4.349999904632568,7134188.0,4.349999904632568
2018-10-23,4.389999866485596,4.28000020980835,4.380000114440918,4.289999961853027,5238898.0,4.289999961853027
2018-10-24,4.480000019073486,4.269999980926514,4.269999980926514,4.329999923706055,3566925.0,4.329999923706055
2018-10-25,4.289999961853027,4.119999885559082,4.139999866485596,4.289999961853027,3779961.0,4.289999961853027
2018-10-26,4.380000114440918,4.300000190734863,4.300000190734863,4.349999904632568,3335562.0,4.349999904632568
2018-10-29,4.340000152587891,4.179999828338623,4.309999942779541,4.210000038146973,3085698.0,4.210000038146973
2018-10-30,4.269999980926514,4.099999904632568,4.179999828338623,4.239999771118164,3251167.0,4.239999771118164
2018-10-31,4.300000190734863,4.230000019073486,4.25,4.25,2603644.0,4.25
2018-11-01,4.320000171661377,4.21999979019165,4.28000020980835,4.230000019073486,4539322.0,4.230000019073486
2018-11-02,4.420000076293945,4.260000228881836,4.28000020980835,4.400000095367432,6564768.0,4.400000095367432
2018-11-05,4.460000038146973,4.340000152587891,4.400000095367432,4.429999828338623,4064900.0,4.429999828338623
2018-11-06,4.449999809265137,4.329999923706055,4.449999809265137,4.400000095367432,3451841.0,4.400000095367432
2018-11-07,4.46999979019165,4.360000133514404,4.400000095367432,4.369999885559082,4116857.0,4.369999885559082
2018-11-08,4.409999847412109,4.349999904632568,4.380000114440918,4.349999904632568,3398259.0,4.349999904632568
2018-11-09,4.369999885559082,4.289999961853027,4.329999923706055,4.349999904632568,3184193.0,4.349999904632568
2018-11-12,4.590000152587891,4.349999904632568,4.349999904632568,4.559999942779541,6931842.0,4.559999942779541
2018-11-13,4.769999980926514,4.460000038146973,4.53000020980835,4.769999980926514,9774126.0,4.769999980926514
2018-11-14,4.869999885559082,4.710000038146973,4.730000019073486,4.760000228881836,6760990.0,4.760000228881836
2018-11-15,4.800000190734863,4.71999979019165,4.760000228881836,4.789999961853027,5270665.0,4.789999961853027
2018-11-16,4.860000133514404,4.769999980926514,4.820000171661377,4.789999961853027,5331332.0,4.789999961853027
2018-11-19,4.940000057220459,4.75,4.75,4.940000057220459,5168636.0,4.940000057220459
2018-11-20,4.929999828338623,4.769999980926514,4.909999847412109,4.78000020980835,5316602.0,4.78000020980835
2018-11-21,4.900000095367432,4.690000057220459,4.78000020980835,4.880000114440918,4018947.0,4.880000114440918
2018-11-22,4.940000057220459,4.849999904632568,4.940000057220459,4.860000133514404,3814058.0,4.860000133514404
2018-11-23,4.920000076293945,4.639999866485596,4.860000133514404,4.730000019073486,4556118.0,4.730000019073486
2018-11-26,4.769999980926514,4.610000133514404,4.769999980926514,4.670000076293945,2427056.0,4.670000076293945
2018-11-27,4.909999847412109,4.690000057220459,4.690000057220459,4.829999923706055,4672137.0,4.829999923706055
2018-11-28,4.880000114440918,4.690000057220459,4.829999923706055,4.789999961853027,3561168.0,4.789999961853027
2018-11-29,4.869999885559082,4.670000076293945,4.800000190734863,4.699999809265137,2536300.0,4.699999809265137
2018-11-30,4.769999980926514,4.610000133514404,4.75,4.690000057220459,1721728.0,4.690000057220459
2018-12-03,4.829999923706055,4.75,4.760000228881836,4.789999961853027,3715377.0,4.789999961853027
2018-12-04,4.809999942779541,4.730000019073486,4.789999961853027,4.769999980926514,2190709.0,4.769999980926514
2018-12-05,4.730000019073486,4.610000133514404,4.679999828338623,4.699999809265137,2024477.0,4.699999809265137
2018-12-06,4.679999828338623,4.590000152587891,4.659999847412109,4.619999885559082,1732600.0,4.619999885559082
2018-12-07,4.690000057220459,4.610000133514404,4.670000076293945,4.630000114440918,1062200.0,4.630000114440918
2018-12-10,4.679999828338623,4.579999923706055,4.619999885559082,4.579999923706055,1492600.0,4.579999923706055
2018-12-11,4.650000095367432,4.53000020980835,4.650000095367432,4.579999923706055,1510860.0,4.579999923706055
2018-12-12,4.610000133514404,4.570000171661377,4.590000152587891,4.570000171661377,766000.0,4.570000171661377
2018-12-13,4.639999866485596,4.550000190734863,4.579999923706055,4.590000152587891,1681068.0,4.590000152587891
2018-12-14,5.050000190734863,4.599999904632568,4.599999904632568,4.860000133514404,10460401.0,4.860000133514404
2018-12-17,4.909999847412109,4.670000076293945,4.860000133514404,4.800000190734863,9606852.0,4.800000190734863
2018-12-18,4.739999771118164,4.550000190734863,4.71999979019165,4.590000152587891,6070715.0,4.590000152587891
2018-12-19,4.610000133514404,4.369999885559082,4.590000152587891,4.420000076293945,5345755.0,4.420000076293945
2018-12-20,4.449999809265137,4.309999942779541,4.309999942779541,4.409999847412109,3190217.0,4.409999847412109
2018-12-21,4.409999847412109,4.130000114440918,4.409999847412109,4.199999809265137,5315173.0,4.199999809265137
2018-12-24,4.25,4.170000076293945,4.230000019073486,4.190000057220459,2442573.0,4.190000057220459
2018-12-25,4.150000095367432,4.0,4.139999866485596,4.090000152587891,3096090.0,4.090000152587891
2018-12-26,4.190000057220459,4.070000171661377,4.130000114440918,4.179999828338623,3067585.0,4.179999828338623
2018-12-27,4.230000019073486,4.039999961853027,4.179999828338623,4.050000190734863,3231502.0,4.050000190734863
2018-12-28,4.110000133514404,4.039999961853027,4.059999942779541,4.090000152587891,1357300.0,4.090000152587891
2019-01-02,4.190000057220459,4.099999904632568,4.150000095367432,4.139999866485596,1555265.0,4.139999866485596
2019-01-03,4.179999828338623,4.059999942779541,4.139999866485596,4.059999942779541,1807658.0,4.059999942779541
2019-01-04,4.170000076293945,3.990000009536743,4.059999942779541,4.159999847412109,2482273.0,4.159999847412109
2019-01-07,4.239999771118164,3.990000009536743,4.059999942779541,4.230000019073486,2737090.0,4.230000019073486
2019-01-08,4.260000228881836,4.159999847412109,4.21999979019165,4.230000019073486,1900904.0,4.230000019073486
2019-01-09,4.349999904632568,4.179999828338623,4.25,4.199999809265137,3853410.0,4.199999809265137
2019-01-10,4.25,4.159999847412109,4.179999828338623,4.159999847412109,2585747.0,4.159999847412109
2019-01-11,4.260000228881836,4.150000095367432,4.170000076293945,4.230000019073486,2916329.0,4.230000019073486
2019-01-14,4.25,4.139999866485596,4.25,4.159999847412109,2887073.0,4.159999847412109
2019-01-15,4.21999979019165,4.119999885559082,4.159999847412109,4.210000038146973,3039213.0,4.210000038146973
2019-01-16,4.210000038146973,4.159999847412109,4.210000038146973,4.190000057220459,2765197.0,4.190000057220459
2019-01-17,4.210000038146973,4.099999904632568,4.199999809265137,4.119999885559082,3142411.0,4.119999885559082
2019-01-18,4.159999847412109,4.079999923706055,4.119999885559082,4.139999866485596,5478621.0,4.139999866485596
2019-01-21,4.230000019073486,4.099999904632568,4.139999866485596,4.199999809265137,6656294.0,4.199999809265137
2019-01-22,4.260000228881836,4.079999923706055,4.25,4.110000133514404,5841145.0,4.110000133514404
2019-01-23,4.110000133514404,4.050000190734863,4.079999923706055,4.050000190734863,4371190.0,4.050000190734863
2019-01-24,4.079999923706055,3.990000009536743,4.059999942779541,4.050000190734863,3555883.0,4.050000190734863
2019-01-25,4.059999942779541,4.0,4.03000020980835,4.03000020980835,2666800.0,4.03000020980835
2019-01-28,4.329999923706055,4.099999904632568,4.179999828338623,4.159999847412109,13540143.0,4.159999847412109
2019-01-29,4.159999847412109,4.010000228881836,4.110000133514404,4.159999847412109,9389424.0,4.159999847412109
2019-01-30,4.159999847412109,4.019999980926514,4.119999885559082,4.059999942779541,5375571.0,4.059999942779541
2019-01-31,4.090000152587891,3.9600000381469727,4.079999923706055,3.9700000286102295,6007856.0,3.9700000286102295
2019-02-01,4.050000190734863,3.9600000381469727,3.9700000286102295,4.039999961853027,4751271.0,4.039999961853027
2019-02-11,4.119999885559082,4.03000020980835,4.059999942779541,4.110000133514404,4863713.0,4.110000133514404
2019-02-12,4.28000020980835,4.110000133514404,4.119999885559082,4.230000019073486,8986878.0,4.230000019073486
2019-02-13,4.349999904632568,4.199999809265137,4.230000019073486,4.309999942779541,11443303.0,4.309999942779541
2019-02-14,4.590000152587891,4.28000020980835,4.289999961853027,4.489999771118164,13941303.0,4.489999771118164
2019-02-15,4.860000133514404,4.400000095367432,4.489999771118164,4.579999923706055,12528240.0,4.579999923706055
2019-02-18,4.730000019073486,4.53000020980835,4.619999885559082,4.690000057220459,8879585.0,4.690000057220459
2019-02-19,4.809999942779541,4.599999904632568,4.670000076293945,4.690000057220459,10222202.0,4.690000057220459
2019-02-20,4.820000171661377,4.630000114440918,4.730000019073486,4.820000171661377,11639687.0,4.820000171661377
2019-02-21,4.789999961853027,4.610000133514404,4.789999961853027,4.639999866485596,11405644.0,4.639999866485596
2019-02-22,4.690000057220459,4.579999923706055,4.690000057220459,4.679999828338623,7629598.0,4.679999828338623
2019-02-25,4.940000057220459,4.659999847412109,4.690000057220459,4.909999847412109,16409626.0,4.909999847412109
2019-02-26,5.059999942779541,4.829999923706055,4.900000095367432,4.869999885559082,12612034.0,4.869999885559082
2019-02-27,4.940000057220459,4.820000171661377,4.849999904632568,4.869999885559082,6296231.0,4.869999885559082
2019-02-28,4.960000038146973,4.860000133514404,4.880000114440918,4.900000095367432,5142317.0,4.900000095367432
2019-03-01,4.949999809265137,4.789999961853027,4.929999828338623,4.900000095367432,4421338.0,4.900000095367432
2019-03-04,5.110000133514404,4.900000095367432,4.900000095367432,4.989999771118164,11043510.0,4.989999771118164
2019-03-05,5.110000133514404,4.940000057220459,4.980000019073486,5.090000152587891,9338038.0,5.090000152587891
2019-03-06,5.599999904632568,5.110000133514404,5.139999866485596,5.599999904632568,26049499.0,5.599999904632568
2019-03-07,6.150000095367432,5.650000095367432,5.690000057220459,5.840000152587891,32650402.0,5.840000152587891
2019-03-08,5.78000020980835,5.440000057220459,5.699999809265137,5.449999809265137,20472017.0,5.449999809265137
2019-03-11,5.630000114440918,5.360000133514404,5.440000057220459,5.619999885559082,13668074.0,5.619999885559082
2019-03-12,5.730000019073486,5.489999771118164,5.599999904632568,5.610000133514404,15167682.0,5.610000133514404
2019-03-13,5.599999904632568,5.329999923706055,5.539999961853027,5.369999885559082,14742493.0,5.369999885559082
2019-03-14,5.380000114440918,5.139999866485596,5.300000190734863,5.300000190734863,9251023.0,5.300000190734863
2019-03-15,5.460000038146973,5.269999980926514,5.28000020980835,5.420000076293945,8504620.0,5.420000076293945
2019-03-18,5.519999980926514,5.380000114440918,5.420000076293945,5.5,5845141.0,5.5
2019-03-19,5.78000020980835,5.559999942779541,5.570000171661377,5.650000095367432,9819954.0,5.650000095367432
2019-03-20,5.769999980926514,5.429999828338623,5.630000114440918,5.730000019073486,12091764.0,5.730000019073486
2019-03-21,5.78000020980835,5.639999866485596,5.739999771118164,5.699999809265137,11600037.0,5.699999809265137
2019-03-22,5.75,5.559999942779541,5.679999828338623,5.710000038146973,9255666.0,5.710000038146973
2019-03-25,5.650000095367432,5.53000020980835,5.639999866485596,5.570000171661377,6589947.0,5.570000171661377
2019-03-26,5.710000038146973,5.46999979019165,5.570000171661377,5.579999923706055,9659632.0,5.579999923706055
2019-03-27,6.019999980926514,5.400000095367432,5.610000133514404,5.980000019073486,23495966.0,5.980000019073486
2019-03-28,6.21999979019165,5.800000190734863,6.0,6.059999942779541,17471722.0,6.059999942779541
2019-03-29,6.349999904632568,6.019999980926514,6.050000190734863,6.159999847412109,15845529.0,6.159999847412109
2019-04-01,6.380000114440918,6.070000171661377,6.21999979019165,6.28000020980835,15353654.0,6.28000020980835
2019-04-02,6.380000114440918,6.139999866485596,6.309999942779541,6.199999809265137,9334532.0,6.199999809265137
2019-04-03,6.28000020980835,6.070000171661377,6.210000038146973,6.190000057220459,9857786.0,6.190000057220459
2019-04-04,6.289999961853027,6.150000095367432,6.230000019073486,6.260000228881836,7905450.0,6.260000228881836
2019-04-08,6.260000228881836,6.019999980926514,6.260000228881836,6.090000152587891,6894282.0,6.090000152587891
2019-04-09,6.179999828338623,6.059999942779541,6.079999923706055,6.110000133514404,5019031.0,6.110000133514404
2019-04-10,6.329999923706055,6.059999942779541,6.099999904632568,6.260000228881836,9891163.0,6.260000228881836
2019-04-11,6.46999979019165,6.179999828338623,6.260000228881836,6.25,10298160.0,6.25
2019-04-12,6.300000190734863,6.090000152587891,6.239999771118164,6.21999979019165,5860128.0,6.21999979019165
2019-04-15,6.510000228881836,6.239999771118164,6.380000114440918,6.389999866485596,13669494.0,6.389999866485596
2019-04-16,7.03000020980835,6.25,6.320000171661377,6.880000114440918,18385380.0,6.880000114440918
2019-04-17,7.460000038146973,6.659999847412109,6.699999809265137,7.079999923706055,23085659.0,7.079999923706055
2019-04-18,7.239999771118164,6.369999885559082,7.079999923706055,6.650000095367432,24841025.0,6.650000095367432
2019-04-19,6.78000020980835,6.480000019073486,6.579999923706055,6.659999847412109,13873221.0,6.659999847412109
2019-04-22,7.230000019073486,6.599999904632568,6.659999847412109,7.119999885559082,22894717.0,7.119999885559082
2019-04-23,7.400000095367432,6.989999771118164,7.130000114440918,7.25,28372537.0,7.25
2019-04-24,7.269999980926514,7.059999942779541,7.150000095367432,7.159999847412109,12424345.0,7.159999847412109
2019-04-25,7.199999809265137,6.71999979019165,7.170000076293945,6.75,12417971.0,6.75
2019-04-26,6.949999809265137,6.610000133514404,6.760000228881836,6.789999961853027,9386629.0,6.789999961853027
2019-05-06,6.440000057220459,5.900000095367432,6.25,5.900000095367432,16681802.0,5.900000095367432
2019-05-07,6.0,5.630000114440918,5.849999904632568,5.840000152587891,15808253.0,5.840000152587891
2019-05-08,6.070000171661377,5.639999866485596,5.730000019073486,5.880000114440918,9579233.0,5.880000114440918
2019-05-09,5.880000114440918,5.650000095367432,5.880000114440918,5.739999771118164,10536129.0,5.739999771118164
2019-05-10,5.929999828338623,5.619999885559082,5.739999771118164,5.889999866485596,9305820.0,5.889999866485596
2019-05-13,5.909999847412109,5.75,5.869999885559082,5.880000114440918,4932097.0,5.880000114440918
2019-05-14,6.110000133514404,5.78000020980835,5.809999942779541,5.980000019073486,8673251.0,5.980000019073486
2019-05-15,6.199999809265137,5.96999979019165,6.050000190734863,6.199999809265137,7744839.0,6.199999809265137
2019-05-16,6.329999923706055,6.090000152587891,6.130000114440918,6.21999979019165,6802200.0,6.21999979019165
2019-05-17,6.25,6.099999904632568,6.230000019073486,6.190000057220459,4990247.0,6.190000057220459
2019-05-20,6.150000095367432,5.880000114440918,6.079999923706055,6.139999866485596,6977080.0,6.139999866485596
2019-05-21,6.289999961853027,6.099999904632568,6.179999828338623,6.28000020980835,5518510.0,6.28000020980835
2019-05-22,6.420000076293945,6.199999809265137,6.28000020980835,6.349999904632568,5193551.0,6.349999904632568
2019-05-23,6.309999942779541,6.159999847412109,6.309999942779541,6.230000019073486,4220590.0,6.230000019073486
2019-05-24,6.300000190734863,6.079999923706055,6.25,6.230000019073486,4875885.0,6.230000019073486
2019-05-27,6.300000190734863,6.050000190734863,6.130000114440918,6.28000020980835,5891000.0,6.28000020980835
2019-05-28,6.300000190734863,6.199999809265137,6.289999961853027,6.28000020980835,3906509.0,6.28000020980835
2019-05-29,6.460000038146973,6.210000038146973,6.289999961853027,6.449999809265137,6606902.0,6.449999809265137
2019-05-30,6.489999771118164,6.300000190734863,6.440000057220459,6.489999771118164,4531716.0,6.489999771118164
2019-05-31,6.550000190734863,6.329999923706055,6.420000076293945,6.489999771118164,4193195.0,6.489999771118164
2019-06-03,6.489999771118164,6.489999771118164,6.489999771118164,6.489999771118164,0.0,6.489999771118164
2019-06-04,6.489999771118164,6.489999771118164,6.489999771118164,6.489999771118164,0.0,6.489999771118164
2019-06-05,6.489999771118164,6.489999771118164,6.489999771118164,6.489999771118164,0.0,6.489999771118164
2019-06-06,6.489999771118164,6.489999771118164,6.489999771118164,6.489999771118164,0.0,6.489999771118164
2019-06-10,6.489999771118164,6.489999771118164,6.489999771118164,6.489999771118164,0.0,6.489999771118164
2019-06-11,6.489999771118164,6.489999771118164,6.489999771118164,6.489999771118164,0.0,6.489999771118164
2019-06-12,6.489999771118164,6.489999771118164,6.489999771118164,6.489999771118164,0.0,6.489999771118164
2019-06-13,6.489999771118164,6.489999771118164,6.489999771118164,6.489999771118164,0.0,6.489999771118164
2019-06-14,6.489999771118164,6.489999771118164,6.489999771118164,6.489999771118164,0.0,6.489999771118164
2019-06-17,6.489999771118164,6.489999771118164,6.489999771118164,6.489999771118164,0.0,6.489999771118164
2019-06-18,6.21999979019165,5.840000152587891,5.849999904632568,6.03000020980835,36028008.0,6.03000020980835
2019-06-19,6.03000020980835,6.03000020980835,6.03000020980835,6.03000020980835,0.0,6.03000020980835
2019-06-20,7.289999961853027,6.809999942779541,6.980000019073486,7.289999961853027,86771308.0,7.289999961853027
2019-06-21,8.020000457763672,7.059999942779541,7.369999885559082,7.730000019073486,155635853.0,7.730000019073486
2019-06-24,7.579999923706055,7.119999885559082,7.360000133514404,7.159999847412109,109471133.0,7.159999847412109
2019-06-25,7.579999923706055,6.909999847412109,7.179999828338623,7.380000114440918,109008881.0,7.380000114440918
2019-06-26,7.800000190734863,7.090000152587891,7.099999904632568,7.360000133514404,112635561.0,7.360000133514404
2019-06-27,7.800000190734863,7.119999885559082,7.230000019073486,7.579999923706055,119373207.0,7.579999923706055
2019-06-28,8.149999618530273,7.139999866485596,7.849999904632568,7.230000019073486,130849266.0,7.230000019073486
2019-07-01,7.53000020980835,7.090000152587891,7.369999885559082,7.25,110493720.0,7.25
2019-07-02,7.070000171661377,6.659999847412109,7.050000190734863,6.730000019073486,98985825.0,6.730000019073486
2019-07-03,6.96999979019165,6.619999885559082,6.619999885559082,6.829999923706055,63594037.0,6.829999923706055
2019-07-04,6.929999828338623,6.579999923706055,6.800000190734863,6.610000133514404,55671263.0,6.610000133514404
2019-07-05,6.650000095367432,6.349999904632568,6.630000114440918,6.429999828338623,44591301.0,6.429999828338623
2019-07-08,6.460000038146973,6.019999980926514,6.449999809265137,6.03000020980835,42070900.0,6.03000020980835
2019-07-09,6.079999923706055,5.900000095367432,6.059999942779541,5.989999771118164,25226711.0,5.989999771118164
2019-07-10,6.079999923706055,5.940000057220459,5.989999771118164,6.010000228881836,25203448.0,6.010000228881836
2019-07-11,6.380000114440918,6.010000228881836,6.03000020980835,6.260000228881836,40273210.0,6.260000228881836
2019-07-12,6.329999923706055,6.139999866485596,6.210000038146973,6.170000076293945,21512371.0,6.170000076293945
2019-07-15,6.28000020980835,6.0,6.150000095367432,6.190000057220459,18768894.0,6.190000057220459
2019-07-16,6.230000019073486,6.099999904632568,6.190000057220459,6.119999885559082,16577959.0,6.119999885559082
2019-07-17,6.110000133514404,6.010000228881836,6.090000152587891,6.019999980926514,16580665.0,6.019999980926514
2019-07-18,6.010000228881836,5.829999923706055,6.010000228881836,5.829999923706055,20831682.0,5.829999923706055
2019-07-19,5.960000038146973,5.849999904632568,5.880000114440918,5.849999904632568,14105268.0,5.849999904632568
2019-07-22,5.920000076293945,5.420000076293945,5.880000114440918,5.599999904632568,18945655.0,5.599999904632568
2019-07-23,5.78000020980835,5.590000152587891,5.639999866485596,5.75,14119619.0,5.75
2019-07-24,5.820000171661377,5.639999866485596,5.78000020980835,5.699999809265137,17109804.0,5.699999809265137
2019-07-25,5.710000038146973,5.619999885559082,5.699999809265137,5.679999828338623,12933923.0,5.679999828338623
2019-07-26,5.71999979019165,5.619999885559082,5.639999866485596,5.670000076293945,8691804.0,5.670000076293945
2019-07-29,5.71999979019165,5.630000114440918,5.670000076293945,5.659999847412109,8550895.0,5.659999847412109
2019-07-30,5.78000020980835,5.460000038146973,5.610000133514404,5.739999771118164,21228670.0,5.739999771118164
2019-07-31,5.75,5.570000171661377,5.699999809265137,5.599999904632568,12908370.0,5.599999904632568
2019-08-01,5.630000114440918,5.519999980926514,5.599999904632568,5.539999961853027,8694801.0,5.539999961853027
2019-08-02,5.429999828338623,5.150000095367432,5.400000095367432,5.179999828338623,23481202.0,5.179999828338623
2019-08-05,5.699999809265137,5.150000095367432,5.150000095367432,5.699999809265137,47639773.0,5.699999809265137
2019-08-06,5.630000114440918,5.25,5.539999961853027,5.449999809265137,41359101.0,5.449999809265137
2019-08-07,5.559999942779541,5.320000171661377,5.519999980926514,5.369999885559082,19762350.0,5.369999885559082
2019-08-08,5.46999979019165,5.21999979019165,5.380000114440918,5.320000171661377,17618790.0,5.320000171661377
2019-08-09,5.420000076293945,5.139999866485596,5.380000114440918,5.170000076293945,14394604.0,5.170000076293945
2019-08-12,5.309999942779541,5.170000076293945,5.190000057220459,5.289999961853027,11508004.0,5.289999961853027
2019-08-13,5.449999809265137,5.199999809265137,5.28000020980835,5.380000114440918,13020776.0,5.380000114440918
2019-08-14,5.480000019073486,5.320000171661377,5.46999979019165,5.329999923706055,10169800.0,5.329999923706055
2019-08-15,5.309999942779541,5.119999885559082,5.199999809265137,5.28000020980835,11135129.0,5.28000020980835
2019-08-16,5.690000057220459,5.289999961853027,5.289999961853027,5.550000190734863,28301111.0,5.550000190734863
2019-08-19,5.650000095367432,5.46999979019165,5.539999961853027,5.619999885559082,22602675.0,5.619999885559082
2019-08-20,5.730000019073486,5.5,5.650000095367432,5.550000190734863,22015813.0,5.550000190734863
2019-08-21,5.880000114440918,5.510000228881836,5.550000190734863,5.860000133514404,30666758.0,5.860000133514404
2019-08-22,5.849999904632568,5.710000038146973,5.789999961853027,5.739999771118164,19335996.0,5.739999771118164
2019-08-23,5.739999771118164,5.590000152587891,5.730000019073486,5.619999885559082,13270972.0,5.619999885559082
2019-08-26,5.590000152587891,5.400000095367432,5.420000076293945,5.53000020980835,9632469.0,5.53000020980835
2019-08-27,5.659999847412109,5.53000020980835,5.570000171661377,5.570000171661377,11617923.0,5.570000171661377
2019-08-28,5.610000133514404,5.53000020980835,5.610000133514404,5.550000190734863,7282701.0,5.550000190734863
2019-08-29,5.570000171661377,5.489999771118164,5.570000171661377,5.510000228881836,7786000.0,5.510000228881836
2019-08-30,5.579999923706055,5.369999885559082,5.559999942779541,5.380000114440918,10912002.0,5.380000114440918
2019-09-02,5.570000171661377,5.420000076293945,5.449999809265137,5.559999942779541,11167210.0,5.559999942779541
2019-09-03,5.570000171661377,5.480000019073486,5.550000190734863,5.53000020980835,10575108.0,5.53000020980835
2019-09-04,5.539999961853027,5.440000057220459,5.53000020980835,5.519999980926514,13134342.0,5.519999980926514
2019-09-05,5.659999847412109,5.53000020980835,5.579999923706055,5.590000152587891,18102577.0,5.590000152587891
2019-09-06,5.789999961853027,5.599999904632568,5.599999904632568,5.699999809265137,23024858.0,5.699999809265137
2019-09-09,5.75,5.639999866485596,5.730000019073486,5.739999771118164,18718557.0,5.739999771118164
2019-09-10,5.909999847412109,5.699999809265137,5.739999771118164,5.769999980926514,23413508.0,5.769999980926514
2019-09-11,5.809999942779541,5.639999866485596,5.809999942779541,5.650000095367432,16740782.0,5.650000095367432
2019-09-12,5.739999771118164,5.630000114440918,5.710000038146973,5.699999809265137,11754051.0,5.699999809265137
2019-09-16,5.75,5.670000076293945,5.730000019073486,5.699999809265137,11236051.0,5.699999809265137
2019-09-17,5.679999828338623,5.480000019073486,5.679999828338623,5.519999980926514,12436215.0,5.519999980926514
2019-09-18,5.550000190734863,5.460000038146973,5.53000020980835,5.46999979019165,8725525.0,5.46999979019165
2019-09-19,5.519999980926514,5.429999828338623,5.5,5.510000228881836,7393804.0,5.510000228881836
2019-09-20,5.539999961853027,5.460000038146973,5.489999771118164,5.510000228881836,6411599.0,5.510000228881836
2019-09-23,5.53000020980835,5.409999847412109,5.510000228881836,5.429999828338623,7206383.0,5.429999828338623
2019-09-24,5.460000038146973,5.369999885559082,5.429999828338623,5.389999866485596,9480298.0,5.389999866485596
2019-09-25,5.389999866485596,5.260000228881836,5.389999866485596,5.289999961853027,7592151.0,5.289999961853027
2019-09-26,5.320000171661377,5.150000095367432,5.300000190734863,5.170000076293945,7618097.0,5.170000076293945
2019-09-27,5.300000190734863,5.119999885559082,5.190000057220459,5.230000019073486,6018540.0,5.230000019073486
2019-09-30,5.28000020980835,5.159999847412109,5.230000019073486,5.190000057220459,5363201.0,5.190000057220459
2019-10-08,5.21999979019165,5.070000171661377,5.139999866485596,5.159999847412109,5992200.0,5.159999847412109
2019-10-09,5.230000019073486,5.110000133514404,5.159999847412109,5.21999979019165,3983500.0,5.21999979019165
2019-10-10,5.369999885559082,5.230000019073486,5.239999771118164,5.309999942779541,5743100.0,5.309999942779541
2019-10-11,5.349999904632568,5.21999979019165,5.340000152587891,5.269999980926514,5138896.0,5.269999980926514
2019-10-14,5.380000114440918,5.269999980926514,5.309999942779541,5.349999904632568,7190640.0,5.349999904632568
2019-10-15,5.340000152587891,5.260000228881836,5.329999923706055,5.260000228881836,4000097.0,5.260000228881836
2019-10-16,5.429999828338623,5.289999961853027,5.300000190734863,5.340000152587891,8813930.0,5.340000152587891
2019-10-17,5.340000152587891,5.230000019073486,5.329999923706055,5.260000228881836,5815647.0,5.260000228881836
2019-10-18,5.429999828338623,5.269999980926514,5.289999961853027,5.309999942779541,9922915.0,5.309999942779541
2019-10-21,5.309999942779541,5.139999866485596,5.28000020980835,5.309999942779541,8931970.0,5.309999942779541
2019-10-22,5.440000057220459,5.28000020980835,5.320000171661377,5.389999866485596,9174339.0,5.389999866485596
2019-10-23,5.46999979019165,5.340000152587891,5.380000114440918,5.460000038146973,12952480.0,5.460000038146973
2019-10-24,5.460000038146973,5.300000190734863,5.460000038146973,5.400000095367432,8951600.0,5.400000095367432
2019-10-25,5.389999866485596,5.239999771118164,5.329999923706055,5.380000114440918,7766328.0,5.380000114440918
2019-10-28,5.409999847412109,5.349999904632568,5.360000133514404,5.389999866485596,6177169.0,5.389999866485596
2019-10-29,5.389999866485596,5.239999771118164,5.389999866485596,5.260000228881836,6181626.0,5.260000228881836
2019-10-30,5.320000171661377,5.239999771118164,5.320000171661377,5.269999980926514,6027361.0,5.269999980926514
2019-10-31,5.289999961853027,5.170000076293945,5.269999980926514,5.230000019073486,5636337.0,5.230000019073486
2019-11-01,5.230000019073486,5.179999828338623,5.210000038146973,5.210000038146973,5062976.0,5.210000038146973
2019-11-04,5.269999980926514,5.190000057220459,5.21999979019165,5.21999979019165,3869538.0,5.21999979019165
2019-11-05,5.260000228881836,5.190000057220459,5.230000019073486,5.239999771118164,3345699.0,5.239999771118164
2019-11-06,5.25,5.119999885559082,5.230000019073486,5.170000076293945,6868480.0,5.170000076293945
2019-11-07,5.190000057220459,5.130000114440918,5.159999847412109,5.150000095367432,3852060.0,5.150000095367432
2019-11-08,5.239999771118164,5.159999847412109,5.190000057220459,5.179999828338623,5210008.0,5.179999828338623
2019-11-11,5.309999942779541,5.170000076293945,5.190000057220459,5.190000057220459,9036867.0,5.190000057220459
2019-11-12,5.21999979019165,5.099999904632568,5.170000076293945,5.170000076293945,5910058.0,5.170000076293945
2019-11-13,5.190000057220459,5.110000133514404,5.190000057220459,5.150000095367432,3237582.0,5.150000095367432
2019-11-14,5.170000076293945,5.099999904632568,5.119999885559082,5.119999885559082,4298201.0,5.119999885559082
2019-11-15,5.130000114440918,5.03000020980835,5.119999885559082,5.110000133514404,6295132.0,5.110000133514404
2019-11-18,5.099999904632568,5.039999961853027,5.090000152587891,5.090000152587891,5869881.0,5.090000152587891
2019-11-19,5.179999828338623,5.050000190734863,5.079999923706055,5.139999866485596,4533679.0,5.139999866485596
2019-11-20,5.139999866485596,5.079999923706055,5.139999866485596,5.139999866485596,3768270.0,5.139999866485596
2019-11-21,5.179999828338623,5.110000133514404,5.130000114440918,5.170000076293945,4655742.0,5.170000076293945
2019-11-22,5.210000038146973,5.110000133514404,5.139999866485596,5.159999847412109,4184986.0,5.159999847412109
2019-11-25,5.179999828338623,5.090000152587891,5.170000076293945,5.150000095367432,4677618.0,5.150000095367432
2019-11-26,5.179999828338623,5.110000133514404,5.179999828338623,5.119999885559082,3503300.0,5.119999885559082
2019-11-27,5.159999847412109,5.090000152587891,5.090000152587891,5.119999885559082,3703991.0,5.119999885559082
2019-11-28,5.139999866485596,5.059999942779541,5.139999866485596,5.090000152587891,2989800.0,5.090000152587891
2019-11-29,5.110000133514404,5.050000190734863,5.079999923706055,5.090000152587891,3303000.0,5.090000152587891
2019-12-02,5.130000114440918,5.050000190734863,5.070000171661377,5.119999885559082,4058386.0,5.119999885559082
2019-12-03,5.110000133514404,5.019999980926514,5.099999904632568,5.099999904632568,6019648.0,5.099999904632568
2019-12-04,5.090000152587891,5.050000190734863,5.070000171661377,5.090000152587891,2351258.0,5.090000152587891
2019-12-05,5.110000133514404,5.059999942779541,5.099999904632568,5.099999904632568,5176558.0,5.099999904632568
2019-12-06,5.130000114440918,5.079999923706055,5.110000133514404,5.099999904632568,3088987.0,5.099999904632568
2019-12-09,5.130000114440918,5.079999923706055,5.110000133514404,5.099999904632568,3114500.0,5.099999904632568
2019-12-10,5.119999885559082,5.070000171661377,5.090000152587891,5.099999904632568,3722190.0,5.099999904632568
2019-12-11,5.369999885559082,5.110000133514404,5.150000095367432,5.28000020980835,18480893.0,5.28000020980835
2019-12-12,5.260000228881836,5.139999866485596,5.260000228881836,5.190000057220459,9584180.0,5.190000057220459
2019-12-13,5.230000019073486,5.170000076293945,5.199999809265137,5.21999979019165,8357001.0,5.21999979019165
2019-12-16,5.269999980926514,5.170000076293945,5.25,5.239999771118164,7203978.0,5.239999771118164
2019-12-17,5.300000190734863,5.210000038146973,5.25,5.300000190734863,11751869.0,5.300000190734863
2019-12-18,5.320000171661377,5.25,5.309999942779541,5.269999980926514,7199124.0,5.269999980926514
2019-12-19,5.289999961853027,5.210000038146973,5.269999980926514,5.269999980926514,6626975.0,5.269999980926514
2019-12-20,5.369999885559082,5.260000228881836,5.269999980926514,5.260000228881836,12984143.0,5.260000228881836
2019-12-23,5.239999771118164,5.099999904632568,5.239999771118164,5.150000095367432,8999158.0,5.150000095367432
2019-12-24,5.170000076293945,5.090000152587891,5.139999866485596,5.159999847412109,8658006.0,5.159999847412109
2019-12-25,5.159999847412109,5.090000152587891,5.130000114440918,5.110000133514404,6176142.0,5.110000133514404
2019-12-26,5.130000114440918,5.059999942779541,5.110000133514404,5.119999885559082,8224820.0,5.119999885559082
2019-12-27,5.139999866485596,5.070000171661377,5.130000114440918,5.079999923706055,8351493.0,5.079999923706055
2019-12-30,5.110000133514404,5.03000020980835,5.079999923706055,5.099999904632568,7462913.0,5.099999904632568
2019-12-31,5.130000114440918,5.070000171661377,5.070000171661377,5.119999885559082,7479847.0,5.119999885559082
2020-01-02,5.199999809265137,5.130000114440918,5.150000095367432,5.170000076293945,11469536.0,5.170000076293945
2020-01-03,5.21999979019165,5.139999866485596,5.170000076293945,5.170000076293945,12062943.0,5.170000076293945
2020-01-06,5.190000057220459,5.119999885559082,5.139999866485596,5.150000095367432,13071782.0,5.150000095367432
2020-01-07,5.349999904632568,5.150000095367432,5.170000076293945,5.320000171661377,34813620.0,5.320000171661377
2020-01-08,5.21999979019165,5.21999979019165,5.21999979019165,5.21999979019165,18826840.0,5.21999979019165
2020-01-09,5.289999961853027,5.230000019073486,5.269999980926514,5.269999980926514,13254895.0,5.269999980926514
2020-01-10,5.300000190734863,5.190000057220459,5.289999961853027,5.21999979019165,11677345.0,5.21999979019165
2020-01-13,5.329999923706055,5.329999923706055,5.329999923706055,5.329999923706055,20198235.0,5.329999923706055
2020-01-14,5.75,5.75,5.75,5.75,89108608.0,5.75
2020-01-15,5.840000152587891,5.570000171661377,5.670000076293945,5.630000114440918,45123662.0,5.630000114440918
2020-01-16,5.940000057220459,5.599999904632568,5.630000114440918,5.860000133514404,54399434.0,5.860000133514404
2020-01-17,6.150000095367432,5.760000228881836,5.920000076293945,5.769999980926514,39552143.0,5.769999980926514
2020-01-20,5.900000095367432,5.670000076293945,5.800000190734863,5.809999942779541,27969516.0,5.809999942779541
2020-01-21,6.03000020980835,5.699999809265137,5.739999771118164,5.960000038146973,29306590.0,5.960000038146973
2020-01-22,6.039999961853027,5.860000133514404,5.869999885559082,5.980000019073486,21419974.0,5.980000019073486
2020-01-23,5.909999847412109,5.510000228881836,5.900000095367432,5.739999771118164,24866038.0,5.739999771118164
2020-02-03,5.21999979019165,5.170000076293945,5.170000076293945,5.170000076293945,13874200.0,5.170000076293945
2020-02-04,5.639999866485596,5.110000133514404,5.170000076293945,5.550000190734863,35136618.0,5.550000190734863
2020-02-05,5.679999828338623,5.420000076293945,5.489999771118164,5.550000190734863,25580497.0,5.550000190734863
2020-02-06,5.809999942779541,5.440000057220459,5.539999961853027,5.690000057220459,25144071.0,5.690000057220459
2020-02-07,5.960000038146973,5.610000133514404,5.650000095367432,5.920000076293945,29022216.0,5.920000076293945
2020-02-10,6.110000133514404,5.730000019073486,6.0,5.909999847412109,25692532.0,5.909999847412109
2020-02-11,5.889999866485596,5.650000095367432,5.829999923706055,5.650000095367432,23729303.0,5.650000095367432
2020-02-12,5.800000190734863,5.550000190734863,5.679999828338623,5.769999980926514,17727574.0,5.769999980926514
2020-02-13,5.760000228881836,5.590000152587891,5.730000019073486,5.659999847412109,19821818.0,5.659999847412109
2020-02-14,5.71999979019165,5.570000171661377,5.670000076293945,5.630000114440918,12434630.0,5.630000114440918
2020-02-17,5.809999942779541,5.590000152587891,5.599999904632568,5.78000020980835,22529117.0,5.78000020980835
2020-02-18,5.849999904632568,5.730000019073486,5.789999961853027,5.800000190734863,17236920.0,5.800000190734863
2020-02-19,5.940000057220459,5.639999866485596,5.769999980926514,5.659999847412109,21941015.0,5.659999847412109
2020-02-20,5.710000038146973,5.550000190734863,5.679999828338623,5.679999828338623,17905911.0,5.679999828338623
2020-02-21,5.840000152587891,5.619999885559082,5.659999847412109,5.789999961853027,22416549.0,5.789999961853027
2020-02-24,6.090000152587891,5.71999979019165,5.78000020980835,6.03000020980835,38454152.0,6.03000020980835
2020-02-25,5.940000057220459,5.71999979019165,5.860000133514404,5.900000095367432,26125895.0,5.900000095367432
2020-02-26,6.480000019073486,5.760000228881836,5.809999942779541,6.199999809265137,51652344.0,6.199999809265137
2020-02-27,6.5,6.150000095367432,6.25,6.329999923706055,40515482.0,6.329999923706055
2020-02-28,6.150000095367432,5.820000171661377,6.079999923706055,5.849999904632568,32385410.0,5.849999904632568
2020-03-02,6.21999979019165,5.869999885559082,5.909999847412109,6.139999866485596,29215732.0,6.139999866485596
2020-03-03,6.610000133514404,6.150000095367432,6.25,6.320000171661377,42408153.0,6.320000171661377
2020-03-04,6.570000171661377,6.090000152587891,6.389999866485596,6.230000019073486,35840140.0,6.230000019073486
2020-03-05,6.380000114440918,6.179999828338623,6.210000038146973,6.28000020980835,21568114.0,6.28000020980835
2020-03-06,6.25,6.039999961853027,6.25,6.070000171661377,20655271.0,6.070000171661377
2020-03-09,6.070000171661377,5.829999923706055,5.989999771118164,5.849999904632568,16879720.0,5.849999904632568
2020-03-10,5.909999847412109,5.639999866485596,5.809999942779541,5.900000095367432,19457508.0,5.900000095367432
2020-03-11,5.949999809265137,5.809999942779541,5.940000057220459,5.809999942779541,17161204.0,5.809999942779541
2020-03-12,5.880000114440918,5.619999885559082,5.800000190734863,5.829999923706055,13594217.0,5.829999923706055
2020-03-13,5.760000228881836,5.5,5.5,5.650000095367432,14889368.0,5.650000095367432
2020-03-16,5.800000190734863,5.389999866485596,5.699999809265137,5.440000057220459,15650700.0,5.440000057220459
2020-03-17,5.559999942779541,5.179999828338623,5.5,5.300000190734863,15939099.0,5.300000190734863
2020-03-18,5.46999979019165,5.179999828338623,5.400000095367432,5.190000057220459,12802908.0,5.190000057220459
2020-03-19,5.25,5.119999885559082,5.230000019073486,5.25,8426450.0,5.25
2020-03-20,5.340000152587891,5.210000038146973,5.269999980926514,5.28000020980835,9726002.0,5.28000020980835
2020-03-23,5.199999809265137,5.039999961853027,5.179999828338623,5.090000152587891,8036631.0,5.090000152587891
2020-03-24,5.190000057220459,5.070000171661377,5.170000076293945,5.170000076293945,6421660.0,5.170000076293945
2020-03-25,5.349999904632568,5.210000038146973,5.25,5.309999942779541,9591152.0,5.309999942779541
2020-03-26,5.309999942779541,5.199999809265137,5.269999980926514,5.210000038146973,6900401.0,5.210000038146973
2020-03-27,5.329999923706055,5.21999979019165,5.269999980926514,5.239999771118164,7826351.0,5.239999771118164
2020-03-30,5.21999979019165,5.130000114440918,5.190000057220459,5.130000114440918,6687934.0,5.130000114440918
2020-03-31,5.230000019073486,5.159999847412109,5.199999809265137,5.199999809265137,5402100.0,5.199999809265137
2020-04-01,5.28000020980835,5.150000095367432,5.199999809265137,5.170000076293945,5062000.0,5.170000076293945
2020-04-02,5.239999771118164,5.099999904632568,5.150000095367432,5.21999979019165,4435259.0,5.21999979019165
2020-04-03,5.239999771118164,5.110000133514404,5.239999771118164,5.130000114440918,4551327.0,5.130000114440918
2020-04-07,5.230000019073486,5.159999847412109,5.159999847412109,5.21999979019165,8356596.0,5.21999979019165
2020-04-08,5.239999771118164,5.159999847412109,5.190000057220459,5.21999979019165,6118666.0,5.21999979019165
2020-04-09,5.360000133514404,5.239999771118164,5.239999771118164,5.269999980926514,9051957.0,5.269999980926514
2020-04-10,5.309999942779541,5.170000076293945,5.28000020980835,5.199999809265137,5126200.0,5.199999809265137
2020-04-13,5.190000057220459,5.119999885559082,5.179999828338623,5.159999847412109,3363636.0,5.159999847412109
2020-04-14,5.199999809265137,5.110000133514404,5.159999847412109,5.199999809265137,4873499.0,5.199999809265137
2020-04-15,5.179999828338623,5.050000190734863,5.179999828338623,5.090000152587891,12161402.0,5.090000152587891
2020-04-16,5.099999904632568,5.050000190734863,5.070000171661377,5.090000152587891,5423019.0,5.090000152587891
2020-04-17,5.119999885559082,5.03000020980835,5.099999904632568,5.079999923706055,7380955.0,5.079999923706055
2020-04-20,5.179999828338623,5.079999923706055,5.079999923706055,5.150000095367432,6789497.0,5.150000095367432
2020-04-21,5.46999979019165,5.210000038146973,5.239999771118164,5.25,17621453.0,5.25
2020-04-22,5.440000057220459,5.269999980926514,5.300000190734863,5.349999904632568,17973236.0,5.349999904632568
2020-04-23,5.400000095367432,5.28000020980835,5.320000171661377,5.360000133514404,11598839.0,5.360000133514404
2020-04-24,5.650000095367432,5.369999885559082,5.400000095367432,5.480000019073486,24447981.0,5.480000019073486
2020-04-27,5.840000152587891,5.510000228881836,5.590000152587891,5.690000057220459,38285259.0,5.690000057220459
2020-04-28,5.760000228881836,5.28000020980835,5.559999942779541,5.599999904632568,25470864.0,5.599999904632568
2020-04-29,5.809999942779541,5.5,5.539999961853027,5.710000038146973,30673702.0,5.710000038146973
2020-04-30,5.860000133514404,5.630000114440918,5.650000095367432,5.75,29541613.0,5.75
2020-05-06,5.960000038146973,5.670000076293945,5.699999809265137,5.909999847412109,21247334.0,5.909999847412109
2020-05-07,6.070000171661377,5.860000133514404,5.909999847412109,5.860000133514404,26134637.0,5.860000133514404
2020-05-08,6.010000228881836,5.809999942779541,5.869999885559082,5.840000152587891,22412637.0,5.840000152587891
2020-05-11,5.880000114440918,5.690000057220459,5.840000152587891,5.739999771118164,22994177.0,5.739999771118164
2020-05-12,5.730000019073486,5.550000190734863,5.730000019073486,5.699999809265137,23102989.0,5.699999809265137
2020-05-13,5.730000019073486,5.619999885559082,5.659999847412109,5.659999847412109,12879285.0,5.659999847412109
2020-05-14,5.650000095367432,5.510000228881836,5.610000133514404,5.590000152587891,15505000.0,5.590000152587891
2020-05-15,5.829999923706055,5.599999904632568,5.610000133514404,5.659999847412109,27208290.0,5.659999847412109
2020-05-18,5.840000152587891,5.599999904632568,5.659999847412109,5.670000076293945,20367208.0,5.670000076293945
2020-05-19,5.760000228881836,5.619999885559082,5.710000038146973,5.650000095367432,14827307.0,5.650000095367432
2020-05-20,5.769999980926514,5.659999847412109,5.730000019073486,5.710000038146973,15366513.0,5.710000038146973
2020-05-21,5.840000152587891,5.659999847412109,5.820000171661377,5.739999771118164,15392500.0,5.739999771118164
2020-05-22,5.760000228881836,5.510000228881836,5.710000038146973,5.519999980926514,14211500.0,5.519999980926514
2020-05-25,5.539999961853027,5.340000152587891,5.460000038146973,5.5,8525406.0,5.5
2020-05-26,5.559999942779541,5.46999979019165,5.5,5.5,10117562.0,5.5
2020-05-27,5.5,5.5,5.5,5.5,0.0,5.5
2020-05-28,5.25,5.099999904632568,5.199999809265137,5.139999866485596,28464679.0,5.139999866485596
2020-05-29,5.159999847412109,4.980000019073486,5.139999866485596,5.070000171661377,14840761.0,5.070000171661377
2020-06-01,5.159999847412109,5.039999961853027,5.059999942779541,5.139999866485596,11255210.0,5.139999866485596
2020-06-02,5.190000057220459,5.099999904632568,5.139999866485596,5.179999828338623,9766200.0,5.179999828338623
2020-06-03,5.260000228881836,5.159999847412109,5.179999828338623,5.170000076293945,11276261.0,5.170000076293945
2020-06-04,5.21999979019165,5.159999847412109,5.170000076293945,5.170000076293945,6650600.0,5.170000076293945
2020-06-05,5.190000057220459,5.119999885559082,5.179999828338623,5.130000114440918,5715856.0,5.130000114440918
2020-06-08,5.150000095367432,5.090000152587891,5.139999866485596,5.099999904632568,6106194.0,5.099999904632568
2020-06-09,5.239999771118164,5.070000171661377,5.099999904632568,5.190000057220459,10416478.0,5.190000057220459
2020-06-10,5.230000019073486,5.150000095367432,5.230000019073486,5.179999828338623,6189496.0,5.179999828338623
2020-06-11,5.199999809265137,5.110000133514404,5.179999828338623,5.119999885559082,6556787.0,5.119999885559082
2020-06-12,5.190000057220459,5.0,5.099999904632568,5.190000057220459,7758407.0,5.190000057220459
2020-06-15,5.289999961853027,5.130000114440918,5.179999828338623,5.199999809265137,8827278.0,5.199999809265137
2020-06-16,5.269999980926514,5.199999809265137,5.210000038146973,5.260000228881836,6431614.0,5.260000228881836
2020-06-17,5.28000020980835,5.210000038146973,5.239999771118164,5.230000019073486,4679351.0,5.230000019073486
2020-06-18,5.239999771118164,5.170000076293945,5.230000019073486,5.179999828338623,6563347.0,5.179999828338623
2020-06-19,5.239999771118164,5.119999885559082,5.179999828338623,5.199999809265137,10188070.0,5.199999809265137
2020-06-22,5.25,5.079999923706055,5.21999979019165,5.110000133514404,17476899.0,5.110000133514404
2020-06-23,5.110000133514404,4.989999771118164,5.079999923706055,5.010000228881836,18030828.0,5.010000228881836
2020-06-24,5.050000190734863,4.739999771118164,5.019999980926514,4.760000228881836,30793107.0,4.760000228881836
2020-06-29,4.940000057220459,4.639999866485596,4.769999980926514,4.869999885559082,15393170.0,4.869999885559082
2020-06-30,4.920000076293945,4.769999980926514,4.889999866485596,4.820000171661377,10620925.0,4.820000171661377
2020-07-01,4.849999904632568,4.730000019073486,4.829999923706055,4.800000190734863,10364774.0,4.800000190734863
2020-07-02,4.889999866485596,4.760000228881836,4.760000228881836,4.849999904632568,18244249.0,4.849999904632568
2020-07-03,4.940000057220459,4.829999923706055,4.840000152587891,4.940000057220459,18176714.0,4.940000057220459
2020-07-06,5.150000095367432,4.940000057220459,4.96999979019165,5.110000133514404,24952484.0,5.110000133514404
2020-07-07,5.190000057220459,5.070000171661377,5.150000095367432,5.110000133514404,25048611.0,5.110000133514404
2020-07-08,5.179999828338623,5.070000171661377,5.090000152587891,5.179999828338623,23925888.0,5.179999828338623
2020-07-09,5.329999923706055,5.139999866485596,5.159999847412109,5.329999923706055,36544410.0,5.329999923706055
2020-07-10,5.269999980926514,5.099999904632568,5.25,5.130000114440918,26231523.0,5.130000114440918
2020-07-13,5.269999980926514,5.099999904632568,5.099999904632568,5.260000228881836,27053687.0,5.260000228881836
2020-07-14,5.369999885559082,5.159999847412109,5.260000228881836,5.25,27172536.0,5.25
2020-07-15,5.289999961853027,5.079999923706055,5.28000020980835,5.119999885559082,18206041.0,5.119999885559082
2020-07-16,5.230000019073486,4.940000057220459,5.139999866485596,4.940000057220459,22540776.0,4.940000057220459
2020-07-17,5.139999866485596,4.949999809265137,5.0,5.070000171661377,13738951.0,5.070000171661377
2020-07-20,5.260000228881836,5.090000152587891,5.130000114440918,5.260000228881836,19877851.0,5.260000228881836
2020-07-21,5.289999961853027,5.179999828338623,5.260000228881836,5.21999979019165,14490496.0,5.21999979019165
2020-07-22,5.53000020980835,5.159999847412109,5.210000038146973,5.400000095367432,40225313.0,5.400000095367432
2020-07-23,5.510000228881836,5.320000171661377,5.380000114440918,5.480000019073486,26856900.0,5.480000019073486
2020-07-24,5.5,5.210000038146973,5.449999809265137,5.269999980926514,22624524.0,5.269999980926514
2020-07-27,5.309999942779541,5.099999904632568,5.25,5.210000038146973,13182730.0,5.210000038146973
2020-07-28,5.28000020980835,5.150000095367432,5.239999771118164,5.210000038146973,11790853.0,5.210000038146973
2020-07-29,5.269999980926514,5.150000095367432,5.210000038146973,5.25,15783834.0,5.25
2020-07-30,5.309999942779541,5.190000057220459,5.25,5.269999980926514,15611727.0,5.269999980926514
2020-07-31,5.360000133514404,5.210000038146973,5.28000020980835,5.230000019073486,18137895.0,5.230000019073486
2020-08-03,5.349999904632568,5.210000038146973,5.210000038146973,5.329999923706055,22514166.0,5.329999923706055
2020-08-04,5.860000133514404,5.309999942779541,5.349999904632568,5.860000133514404,40410553.0,5.860000133514404
2020-08-05,6.0,5.590000152587891,6.0,5.730000019073486,66227516.0,5.730000019073486
2020-08-06,6.25,5.590000152587891,5.679999828338623,5.909999847412109,66517213.0,5.909999847412109
2020-08-07,6.159999847412109,5.769999980926514,5.800000190734863,5.960000038146973,43117682.0,5.960000038146973
2020-08-10,5.949999809265137,5.71999979019165,5.880000114440918,5.760000228881836,28044826.0,5.760000228881836
2020-08-11,5.860000133514404,5.650000095367432,5.78000020980835,5.679999828338623,26370565.0,5.679999828338623
2020-08-12,6.019999980926514,5.579999923706055,5.639999866485596,5.989999771118164,40999513.0,5.989999771118164
2020-08-13,6.190000057220459,5.860000133514404,6.0,6.010000228881836,36112692.0,6.010000228881836
2020-08-14,6.349999904632568,5.860000133514404,5.96999979019165,6.159999847412109,44744070.0,6.159999847412109
2020-08-17,6.380000114440918,5.980000019073486,6.190000057220459,6.349999904632568,51941475.0,6.349999904632568
2020-08-18,6.320000171661377,6.159999847412109,6.25,6.269999980926514,29504870.0,6.269999980926514
2020-08-19,6.300000190734863,6.010000228881836,6.300000190734863,6.010000228881836,26320920.0,6.010000228881836
2020-08-20,6.03000020980835,5.840000152587891,5.980000019073486,5.860000133514404,18942236.0,5.860000133514404
2020-08-21,5.929999828338623,5.78000020980835,5.889999866485596,5.889999866485596,15354603.0,5.889999866485596
2020-08-24,6.010000228881836,5.789999961853027,5.900000095367432,5.940000057220459,14688624.0,5.940000057220459
2020-08-25,5.980000019073486,5.710000038146973,5.940000057220459,5.71999979019165,16881200.0,5.71999979019165
2020-08-26,5.940000057220459,5.679999828338623,5.699999809265137,5.78000020980835,23684128.0,5.78000020980835
2020-08-27,5.800000190734863,5.53000020980835,5.800000190734863,5.639999866485596,17191480.0,5.639999866485596
2020-08-28,5.71999979019165,5.559999942779541,5.659999847412109,5.670000076293945,10930898.0,5.670000076293945
2020-08-31,5.840000152587891,5.690000057220459,5.730000019073486,5.710000038146973,13831588.0,5.710000038146973
2020-09-01,5.769999980926514,5.639999866485596,5.75,5.71999979019165,9635710.0,5.71999979019165
2020-09-02,5.869999885559082,5.699999809265137,5.730000019073486,5.769999980926514,16321532.0,5.769999980926514
2020-09-03,5.829999923706055,5.610000133514404,5.769999980926514,5.619999885559082,14882879.0,5.619999885559082
2020-09-04,5.599999904632568,5.480000019073486,5.519999980926514,5.539999961853027,15883744.0,5.539999961853027
2020-09-07,5.570000171661377,5.449999809265137,5.53000020980835,5.460000038146973,9839757.0,5.460000038146973
2020-09-08,5.590000152587891,5.420000076293945,5.46999979019165,5.570000171661377,15719537.0,5.570000171661377
2020-09-09,5.699999809265137,5.5,5.53000020980835,5.570000171661377,18262301.0,5.570000171661377
2020-09-10,5.610000133514404,5.25,5.610000133514404,5.300000190734863,16609874.0,5.300000190734863
2020-09-11,5.340000152587891,5.199999809265137,5.28000020980835,5.309999942779541,7770221.0,5.309999942779541
2020-09-14,5.380000114440918,5.25,5.289999961853027,5.340000152587891,5772026.0,5.340000152587891
2020-09-15,5.380000114440918,5.300000190734863,5.369999885559082,5.349999904632568,5447536.0,5.349999904632568
2020-09-16,5.369999885559082,5.28000020980835,5.340000152587891,5.289999961853027,5287120.0,5.289999961853027
2020-09-17,5.329999923706055,5.230000019073486,5.260000228881836,5.28000020980835,6294601.0,5.28000020980835
2020-09-18,5.360000133514404,5.269999980926514,5.289999961853027,5.349999904632568,5185095.0,5.349999904632568
2020-09-21,5.369999885559082,5.300000190734863,5.349999904632568,5.309999942779541,5282600.0,5.309999942779541
2020-09-22,5.28000020980835,5.170000076293945,5.260000228881836,5.179999828338623,7994196.0,5.179999828338623
2020-09-23,5.269999980926514,5.170000076293945,5.21999979019165,5.190000057220459,7094268.0,5.190000057220459
2020-09-24,5.28000020980835,5.090000152587891,5.170000076293945,5.159999847412109,11731552.0,5.159999847412109
2020-09-25,5.190000057220459,5.099999904632568,5.159999847412109,5.110000133514404,4946273.0,5.110000133514404
2020-09-28,5.110000133514404,5.039999961853027,5.110000133514404,5.039999961853027,5083448.0,5.039999961853027
2020-09-29,5.130000114440918,5.059999942779541,5.070000171661377,5.070000171661377,3425220.0,5.070000171661377
2020-09-30,5.099999904632568,5.039999961853027,5.099999904632568,5.090000152587891,3547700.0,5.090000152587891
2020-10-09,5.199999809265137,5.119999885559082,5.119999885559082,5.170000076293945,5753477.0,5.170000076293945
2020-10-12,5.289999961853027,5.159999847412109,5.159999847412109,5.28000020980835,8779515.0,5.28000020980835
2020-10-13,5.289999961853027,5.190000057220459,5.28000020980835,5.230000019073486,7841102.0,5.230000019073486
2020-10-14,5.230000019073486,5.150000095367432,5.21999979019165,5.179999828338623,5052800.0,5.179999828338623
2020-10-15,5.190000057220459,5.119999885559082,5.190000057220459,5.130000114440918,3976420.0,5.130000114440918
2020-10-16,5.150000095367432,5.099999904632568,5.130000114440918,5.130000114440918,4037511.0,5.130000114440918
2020-10-19,5.239999771118164,5.130000114440918,5.130000114440918,5.199999809265137,8860420.0,5.199999809265137
2020-10-20,5.230000019073486,5.130000114440918,5.190000057220459,5.210000038146973,5978779.0,5.210000038146973
2020-10-21,5.340000152587891,5.199999809265137,5.21999979019165,5.25,12679880.0,5.25
2020-10-22,5.230000019073486,5.130000114440918,5.21999979019165,5.159999847412109,7134081.0,5.159999847412109
2020-10-23,5.179999828338623,5.099999904632568,5.159999847412109,5.110000133514404,5382574.0,5.110000133514404
2020-10-26,5.110000133514404,5.039999961853027,5.079999923706055,5.070000171661377,3680191.0,5.070000171661377
2020-10-27,5.079999923706055,5.03000020980835,5.050000190734863,5.03000020980835,2232335.0,5.03000020980835