Date,High,Low,Open,Close,Volume,Adj Close
2010-01-04,6.5,6.349999904632568,6.429999828338623,6.360000133514404,7351132.0,6.360000133514404
2010-01-05,6.489999771118164,6.380000114440918,6.400000095367432,6.480000019073486,9677412.0,6.480000019073486
2010-01-06,6.53000020980835,6.360000133514404,6.5,6.380000114440918,8987195.0,6.380000114440918
2010-01-07,6.699999809265137,6.239999771118164,6.380000114440918,6.570000171661377,28912170.0,6.570000171661377
2010-01-08,6.650000095367432,6.389999866485596,6.53000020980835,6.639999866485596,16554628.0,6.639999866485596
2010-01-11,6.840000152587891,6.559999942779541,6.679999828338623,6.730000019073486,22789092.0,6.730000019073486
2010-01-12,6.800000190734863,6.650000095367432,6.699999809265137,6.78000020980835,17069177.0,6.78000020980835
2010-01-13,6.949999809265137,6.570000171661377,6.639999866485596,6.590000152587891,17196576.0,6.590000152587891
2010-01-14,6.71999979019165,6.559999942779541,6.599999904632568,6.659999847412109,13484172.0,6.659999847412109
2010-01-15,6.78000020980835,6.610000133514404,6.670000076293945,6.699999809265137,11454820.0,6.699999809265137
2010-01-18,6.940000057220459,6.679999828338623,6.710000038146973,6.900000095367432,18014013.0,6.900000095367432
2010-01-19,6.960000038146973,6.75,6.909999847412109,6.840000152587891,12922315.0,6.840000152587891
2010-01-20,6.889999866485596,6.449999809265137,6.840000152587891,6.5,14333624.0,6.5
2010-01-21,6.650000095367432,6.449999809265137,6.53000020980835,6.579999923706055,6838742.0,6.579999923706055
2010-01-22,6.550000190734863,6.289999961853027,6.539999961853027,6.420000076293945,7902051.0,6.420000076293945
2010-01-25,6.579999923706055,6.349999904632568,6.400000095367432,6.559999942779541,8892088.0,6.559999942779541
2010-01-26,6.630000114440918,6.119999885559082,6.599999904632568,6.130000114440918,8046718.0,6.130000114440918
2010-01-27,6.190000057220459,5.920000076293945,6.159999847412109,6.019999980926514,6982742.0,6.019999980926514
2010-01-28,6.150000095367432,5.96999979019165,6.019999980926514,6.110000133514404,6176933.0,6.110000133514404
2010-01-29,6.210000038146973,5.989999771118164,6.070000171661377,6.099999904632568,5417147.0,6.099999904632568
2010-02-01,6.090000152587891,5.880000114440918,6.090000152587891,6.070000171661377,6376737.0,6.070000171661377
2010-02-02,6.179999828338623,6.0,6.059999942779541,6.0,5137618.0,6.0
2010-02-03,6.599999904632568,6.0,6.039999961853027,6.599999904632568,18049474.0,6.599999904632568
2010-02-04,7.260000228881836,6.769999980926514,6.909999847412109,7.099999904632568,79933707.0,7.099999904632568
2010-02-05,6.949999809265137,6.510000228881836,6.829999923706055,6.650000095367432,43344192.0,6.650000095367432
2010-02-08,6.760000228881836,6.550000190734863,6.679999828338623,6.710000038146973,19592775.0,6.710000038146973
2010-02-09,6.840000152587891,6.519999980926514,6.650000095367432,6.559999942779541,17176854.0,6.559999942779541
2010-02-10,6.659999847412109,6.449999809265137,6.599999904632568,6.639999866485596,11206426.0,6.639999866485596
2010-02-11,6.699999809265137,6.480000019073486,6.659999847412109,6.579999923706055,9173440.0,6.579999923706055
2010-02-12,6.639999866485596,6.440000057220459,6.599999904632568,6.590000152587891,9030410.0,6.590000152587891
2010-02-22,6.710000038146973,6.460000038146973,6.590000152587891,6.619999885559082,11422979.0,6.619999885559082
2010-02-23,6.980000019073486,6.53000020980835,6.610000133514404,6.940000057220459,25102951.0,6.940000057220459
2010-02-24,6.96999979019165,6.789999961853027,6.849999904632568,6.929999828338623,16685368.0,6.929999828338623
2010-02-25,7.050000190734863,6.849999904632568,6.940000057220459,6.980000019073486,19121673.0,6.980000019073486
2010-02-26,7.050000190734863,6.900000095367432,6.949999809265137,6.960000038146973,14993565.0,6.960000038146973
2010-03-01,7.150000095367432,6.96999979019165,7.039999961853027,7.03000020980835,17047962.0,7.03000020980835
2010-03-02,7.079999923706055,6.840000152587891,7.039999961853027,6.909999847412109,14215704.0,6.909999847412109
2010-03-03,7.360000133514404,6.860000133514404,6.909999847412109,7.289999961853027,30509124.0,7.289999961853027
2010-03-04,7.269999980926514,6.849999904632568,7.199999809265137,6.889999866485596,20052643.0,6.889999866485596
2010-03-05,7.050000190734863,6.880000114440918,6.949999809265137,6.909999847412109,9846796.0,6.909999847412109
2010-03-08,7.039999961853027,6.840000152587891,6.940000057220459,6.96999979019165,7702100.0,6.96999979019165
2010-03-09,7.079999923706055,6.909999847412109,6.960000038146973,7.059999942779541,8711781.0,7.059999942779541
2010-03-10,7.110000133514404,6.789999961853027,7.070000171661377,6.840000152587891,12434256.0,6.840000152587891
2010-03-11,6.869999885559082,6.619999885559082,6.829999923706055,6.699999809265137,9978962.0,6.699999809265137
2010-03-12,6.75,6.5,6.699999809265137,6.539999961853027,8749306.0,6.539999961853027
2010-03-15,6.710000038146973,6.53000020980835,6.599999904632568,6.630000114440918,5950835.0,6.630000114440918
2010-03-16,6.71999979019165,6.570000171661377,6.630000114440918,6.71999979019165,4811079.0,6.71999979019165
2010-03-17,6.860000133514404,6.690000057220459,6.699999809265137,6.840000152587891,8066815.0,6.840000152587891
2010-03-18,6.900000095367432,6.809999942779541,6.849999904632568,6.860000133514404,6650642.0,6.860000133514404
2010-03-19,7.0,6.860000133514404,6.880000114440918,6.940000057220459,8196532.0,6.940000057220459
2010-03-22,7.070000171661377,6.889999866485596,6.920000076293945,7.010000228881836,8801793.0,7.010000228881836
2010-03-23,7.03000020980835,6.789999961853027,7.019999980926514,6.869999885559082,9204839.0,6.869999885559082
2010-03-24,6.949999809265137,6.800000190734863,6.829999923706055,6.889999866485596,6338133.0,6.889999866485596
2010-03-25,7.070000171661377,6.820000171661377,6.829999923706055,7.0,15540808.0,7.0
2010-03-26,7.400000095367432,6.889999866485596,6.940000057220459,7.159999847412109,28227497.0,7.159999847412109
2010-03-29,7.170000076293945,7.03000020980835,7.130000114440918,7.139999866485596,15033893.0,7.139999866485596
2010-03-30,7.329999923706055,7.110000133514404,7.119999885559082,7.179999828338623,13095885.0,7.179999828338623
2010-03-31,7.349999904632568,7.139999866485596,7.139999866485596,7.21999979019165,11207033.0,7.21999979019165
2010-04-01,7.349999904632568,7.150000095367432,7.199999809265137,7.329999923706055,16120526.0,7.329999923706055
2010-04-02,7.369999885559082,7.21999979019165,7.289999961853027,7.239999771118164,11582070.0,7.239999771118164
2010-04-06,7.329999923706055,7.139999866485596,7.260000228881836,7.329999923706055,13685988.0,7.329999923706055
2010-04-07,7.480000019073486,7.260000228881836,7.300000190734863,7.329999923706055,14880617.0,7.329999923706055
2010-04-08,7.329999923706055,7.199999809265137,7.300000190734863,7.300000190734863,10085212.0,7.300000190734863
2010-04-09,7.429999828338623,7.199999809265137,7.300000190734863,7.400000095367432,15625290.0,7.400000095367432
2010-04-12,7.679999828338623,7.380000114440918,7.380000114440918,7.599999904632568,24103761.0,7.599999904632568
2010-04-13,7.650000095367432,7.170000076293945,7.599999904632568,7.340000152587891,19125214.0,7.340000152587891
2010-04-14,7.690000057220459,7.300000190734863,7.360000133514404,7.619999885559082,18306775.0,7.619999885559082
2010-04-15,7.670000076293945,7.300000190734863,7.559999942779541,7.380000114440918,15304490.0,7.380000114440918
2010-04-16,7.389999866485596,7.150000095367432,7.380000114440918,7.239999771118164,10279328.0,7.239999771118164
2010-04-19,7.309999942779541,6.869999885559082,7.179999828338623,6.889999866485596,13390355.0,6.889999866485596
2010-04-20,7.050000190734863,6.840000152587891,6.920000076293945,7.03000020980835,9812249.0,7.03000020980835
2010-04-21,7.239999771118164,6.989999771118164,7.059999942779541,7.199999809265137,10378717.0,7.199999809265137
2010-04-22,7.380000114440918,7.119999885559082,7.190000057220459,7.329999923706055,15332315.0,7.329999923706055
2010-04-23,7.329999923706055,7.099999904632568,7.309999942779541,7.170000076293945,11678294.0,7.170000076293945
2010-04-26,7.420000076293945,7.139999866485596,7.139999866485596,7.300000190734863,11921922.0,7.300000190734863
2010-04-27,7.360000133514404,6.820000171661377,7.230000019073486,6.960000038146973,14594174.0,6.960000038146973
2010-04-28,7.159999847412109,6.809999942779541,6.860000133514404,7.0,9265537.0,7.0
2010-04-29,7.070000171661377,6.5,7.0,6.539999961853027,14952524.0,6.539999961853027
2010-04-30,6.539999961853027,6.059999942779541,6.539999961853027,6.230000019073486,8577226.0,6.230000019073486
2010-05-04,6.239999771118164,6.010000228881836,6.010000228881836,6.139999866485596,4220781.0,6.139999866485596
2010-05-05,6.380000114440918,6.050000190734863,6.099999904632568,6.340000152587891,5389520.0,6.340000152587891
2010-05-06,6.369999885559082,6.010000228881836,6.300000190734863,6.019999980926514,6034211.0,6.019999980926514
2010-05-07,6.170000076293945,5.820000171661377,5.900000095367432,6.039999961853027,6392148.0,6.039999961853027
2010-05-10,6.119999885559082,5.699999809265137,6.03000020980835,5.940000057220459,4936152.0,5.940000057220459
2010-05-11,6.150000095367432,5.78000020980835,6.110000133514404,5.809999942779541,5165347.0,5.809999942779541
2010-05-12,5.880000114440918,5.610000133514404,5.809999942779541,5.659999847412109,5755736.0,5.659999847412109
2010-05-13,5.78000020980835,5.460000038146973,5.690000057220459,5.769999980926514,5332375.0,5.769999980926514
2010-05-14,5.769999980926514,5.610000133514404,5.730000019073486,5.670000076293945,5021685.0,5.670000076293945
2010-05-17,5.670000076293945,5.670000076293945,5.670000076293945,5.670000076293945,0.0,5.670000076293945
2010-05-18,5.429999828338623,5.099999904632568,5.28000020980835,5.369999885559082,11686615.0,5.369999885559082
2010-05-19,5.309999942779541,5.079999923706055,5.28000020980835,5.170000076293945,8192863.0,5.170000076293945
2010-05-20,5.230000019073486,5.03000020980835,5.110000133514404,5.059999942779541,5636346.0,5.059999942779541
2010-05-21,5.099999904632568,4.820000171661377,4.880000114440918,5.070000171661377,7222527.0,5.070000171661377
2010-05-24,5.369999885559082,5.070000171661377,5.110000133514404,5.309999942779541,10288362.0,5.309999942779541
2010-05-25,5.389999866485596,5.199999809265137,5.25,5.360000133514404,8560662.0,5.360000133514404
2010-05-26,5.400000095367432,5.260000228881836,5.300000190734863,5.309999942779541,6759387.0,5.309999942779541
2010-05-27,5.699999809265137,5.179999828338623,5.289999961853027,5.519999980926514,12163387.0,5.519999980926514
2010-05-28,5.579999923706055,5.389999866485596,5.539999961853027,5.449999809265137,8308938.0,5.449999809265137
2010-05-31,5.550000190734863,5.21999979019165,5.409999847412109,5.230000019073486,6128698.0,5.230000019073486
2010-06-01,5.329999923706055,5.010000228881836,5.199999809265137,5.210000038146973,5971192.0,5.210000038146973
2010-06-02,5.269999980926514,5.090000152587891,5.190000057220459,5.260000228881836,4372981.0,5.260000228881836
2010-06-03,5.320000171661377,5.119999885559082,5.289999961853027,5.159999847412109,5659827.0,5.159999847412109
2010-06-04,5.230000019073486,5.059999942779541,5.079999923706055,5.199999809265137,3510689.0,5.199999809265137
2010-06-07,5.230000019073486,5.050000190734863,5.090000152587891,5.199999809265137,4802902.0,5.199999809265137
2010-06-08,5.400000095367432,5.170000076293945,5.170000076293945,5.320000171661377,10020520.0,5.320000171661377
2010-06-09,5.53000020980835,5.300000190734863,5.320000171661377,5.46999979019165,9601452.0,5.46999979019165
2010-06-10,5.510000228881836,5.369999885559082,5.420000076293945,5.429999828338623,6914282.0,5.429999828338623
2010-06-11,5.489999771118164,5.360000133514404,5.489999771118164,5.389999866485596,4716963.0,5.389999866485596
2010-06-17,5.449999809265137,5.260000228881836,5.429999828338623,5.320000171661377,3027160.0,5.320000171661377
2010-06-18,5.340000152587891,5.090000152587891,5.329999923706055,5.139999866485596,3900608.0,5.139999866485596
2010-06-21,5.300000190734863,5.099999904632568,5.179999828338623,5.289999961853027,4905957.0,5.289999961853027
2010-06-22,5.46999979019165,5.260000228881836,5.289999961853027,5.429999828338623,8874004.0,5.429999828338623
2010-06-23,5.420000076293945,5.239999771118164,5.400000095367432,5.340000152587891,5135463.0,5.340000152587891
2010-06-24,5.369999885559082,5.260000228881836,5.340000152587891,5.340000152587891,3674358.0,5.340000152587891
2010-06-25,5.329999923706055,5.110000133514404,5.329999923706055,5.210000038146973,4177938.0,5.210000038146973
2010-06-28,5.239999771118164,5.090000152587891,5.199999809265137,5.119999885559082,2878648.0,5.119999885559082
2010-06-29,5.150000095367432,4.71999979019165,5.119999885559082,4.71999979019165,5959455.0,4.71999979019165
2010-06-30,4.710000038146973,4.539999961853027,4.659999847412109,4.599999904632568,3582435.0,4.599999904632568
2010-07-01,4.639999866485596,4.5,4.559999942779541,4.510000228881836,2866686.0,4.510000228881836
2010-07-02,4.570000171661377,4.329999923706055,4.489999771118164,4.559999942779541,4449195.0,4.559999942779541
2010-07-05,4.619999885559082,4.440000057220459,4.5,4.559999942779541,3473371.0,4.559999942779541
2010-07-06,4.71999979019165,4.510000228881836,4.519999980926514,4.679999828338623,4327179.0,4.679999828338623
2010-07-07,4.71999979019165,4.619999885559082,4.679999828338623,4.699999809265137,2598656.0,4.699999809265137
2010-07-08,4.800000190734863,4.659999847412109,4.71999979019165,4.690000057220459,3529451.0,4.690000057220459
2010-07-09,5.010000228881836,4.670000076293945,4.739999771118164,4.849999904632568,8598433.0,4.849999904632568
2010-07-12,4.96999979019165,4.800000190734863,4.820000171661377,4.869999885559082,5787866.0,4.869999885559082
2010-07-13,4.920000076293945,4.75,4.889999866485596,4.789999961853027,4611618.0,4.789999961853027
2010-07-14,5.0,4.800000190734863,4.800000190734863,4.980000019073486,8110993.0,4.980000019073486
2010-07-15,4.980000019073486,4.760000228881836,4.909999847412109,4.769999980926514,5569444.0,4.769999980926514
2010-07-16,4.809999942779541,4.659999847412109,4.71999979019165,4.800000190734863,3572937.0,4.800000190734863
2010-07-19,4.920000076293945,4.699999809265137,4.760000228881836,4.900000095367432,3693764.0,4.900000095367432
2010-07-20,5.050000190734863,4.900000095367432,4.940000057220459,5.019999980926514,9270948.0,5.019999980926514
2010-07-21,5.130000114440918,5.019999980926514,5.039999961853027,5.03000020980835,10514617.0,5.03000020980835
2010-07-22,5.119999885559082,4.980000019073486,5.0,5.099999904632568,5667806.0,5.099999904632568
2010-07-23,5.130000114440918,4.989999771118164,5.110000133514404,5.050000190734863,5677059.0,5.050000190734863
2010-07-26,5.260000228881836,5.039999961853027,5.050000190734863,5.21999979019165,13170154.0,5.21999979019165
2010-07-27,5.519999980926514,5.199999809265137,5.360000133514404,5.210000038146973,21749932.0,5.210000038146973
2010-07-28,5.5,5.079999923706055,5.150000095367432,5.460000038146973,19259575.0,5.460000038146973
2010-07-29,5.71999979019165,5.389999866485596,5.400000095367432,5.670000076293945,28436017.0,5.670000076293945
2010-07-30,5.769999980926514,5.510000228881836,5.599999904632568,5.659999847412109,19544231.0,5.659999847412109
2010-08-02,5.820000171661377,5.570000171661377,5.639999866485596,5.71999979019165,20894104.0,5.71999979019165
2010-08-03,5.769999980926514,5.559999942779541,5.71999979019165,5.650000095367432,16481631.0,5.650000095367432
2010-08-04,5.820000171661377,5.53000020980835,5.619999885559082,5.75,20315141.0,5.75
2010-08-05,5.739999771118164,5.559999942779541,5.699999809265137,5.599999904632568,13408531.0,5.599999904632568
2010-08-06,5.820000171661377,5.550000190734863,5.619999885559082,5.789999961853027,16814200.0,5.789999961853027
2010-08-09,5.940000057220459,5.730000019073486,5.78000020980835,5.900000095367432,19082237.0,5.900000095367432
2010-08-10,5.889999866485596,5.510000228881836,5.889999866485596,5.519999980926514,14760658.0,5.519999980926514
2010-08-11,5.769999980926514,5.480000019073486,5.480000019073486,5.630000114440918,10014151.0,5.630000114440918
2010-08-12,5.78000020980835,5.550000190734863,5.579999923706055,5.650000095367432,9731765.0,5.650000095367432
2010-08-13,5.699999809265137,5.550000190734863,5.650000095367432,5.690000057220459,7628176.0,5.690000057220459
2010-08-16,5.800000190734863,5.630000114440918,5.650000095367432,5.769999980926514,10429165.0,5.769999980926514
2010-08-17,5.860000133514404,5.75,5.800000190734863,5.809999942779541,10762296.0,5.809999942779541
2010-08-18,5.849999904632568,5.679999828338623,5.809999942779541,5.739999771118164,6869392.0,5.739999771118164
2010-08-19,5.769999980926514,5.650000095367432,5.730000019073486,5.71999979019165,7239748.0,5.71999979019165
2010-08-20,5.739999771118164,5.519999980926514,5.699999809265137,5.53000020980835,8550491.0,5.53000020980835
2010-08-23,5.630000114440918,5.5,5.559999942779541,5.579999923706055,6921032.0,5.579999923706055
2010-08-24,5.730000019073486,5.5,5.579999923706055,5.690000057220459,8130037.0,5.690000057220459
2010-08-25,5.78000020980835,5.599999904632568,5.630000114440918,5.679999828338623,9742732.0,5.679999828338623
2010-08-26,5.920000076293945,5.699999809265137,5.75,5.909999847412109,19791294.0,5.909999847412109
2010-08-27,5.989999771118164,5.809999942779541,5.849999904632568,5.869999885559082,15472439.0,5.869999885559082
2010-08-30,6.079999923706055,5.900000095367432,5.940000057220459,6.039999961853027,17472750.0,6.039999961853027
2010-08-31,6.28000020980835,5.980000019073486,6.010000228881836,6.28000020980835,22800776.0,6.28000020980835
2010-09-01,6.329999923706055,6.03000020980835,6.289999961853027,6.269999980926514,20327320.0,6.269999980926514
2010-09-02,6.420000076293945,6.199999809265137,6.300000190734863,6.300000190734863,21115629.0,6.300000190734863
2010-09-03,6.449999809265137,6.179999828338623,6.28000020980835,6.28000020980835,15142104.0,6.28000020980835
2010-09-06,6.380000114440918,6.179999828338623,6.300000190734863,6.369999885559082,15242144.0,6.369999885559082
2010-09-07,6.489999771118164,6.269999980926514,6.349999904632568,6.480000019073486,13616384.0,6.480000019073486
2010-09-08,6.53000020980835,6.380000114440918,6.420000076293945,6.429999828338623,12426858.0,6.429999828338623
2010-09-09,6.489999771118164,6.179999828338623,6.449999809265137,6.269999980926514,15245083.0,6.269999980926514
2010-09-10,6.28000020980835,6.03000020980835,6.230000019073486,6.260000228881836,11487605.0,6.260000228881836
2010-09-13,6.46999979019165,6.21999979019165,6.25,6.409999847412109,14709205.0,6.409999847412109
2010-09-14,6.440000057220459,6.28000020980835,6.400000095367432,6.329999923706055,11363308.0,6.329999923706055
2010-09-15,6.300000190734863,6.090000152587891,6.300000190734863,6.159999847412109,11447945.0,6.159999847412109
2010-09-16,6.190000057220459,5.820000171661377,6.159999847412109,5.920000076293945,9697158.0,5.920000076293945
2010-09-17,6.119999885559082,5.909999847412109,5.920000076293945,6.050000190734863,8945573.0,6.050000190734863
2010-09-20,6.050000190734863,6.050000190734863,6.050000190734863,6.050000190734863,0.0,6.050000190734863
2010-09-21,6.03000020980835,5.71999979019165,6.03000020980835,5.769999980926514,7344573.0,5.769999980926514
2010-09-27,5.980000019073486,5.789999961853027,5.800000190734863,5.940000057220459,5998826.0,5.940000057220459
2010-09-28,5.929999828338623,5.75,5.929999828338623,5.800000190734863,7319971.0,5.800000190734863
2010-09-29,5.829999923706055,5.630000114440918,5.800000190734863,5.650000095367432,5253991.0,5.650000095367432
2010-09-30,5.75,5.610000133514404,5.610000133514404,5.71999979019165,4018966.0,5.71999979019165
2010-10-08,5.860000133514404,5.699999809265137,5.760000228881836,5.829999923706055,7683808.0,5.829999923706055
2010-10-11,5.889999866485596,5.769999980926514,5.820000171661377,5.869999885559082,9346882.0,5.869999885559082
2010-10-12,5.96999979019165,5.800000190734863,5.849999904632568,5.929999828338623,12109735.0,5.929999828338623
2010-10-13,5.900000095367432,5.789999961853027,5.889999866485596,5.889999866485596,8312283.0,5.889999866485596
2010-10-14,5.800000190734863,5.550000190734863,5.800000190734863,5.559999942779541,10922249.0,5.559999942779541
2010-10-15,5.619999885559082,5.409999847412109,5.550000190734863,5.440000057220459,10476914.0,5.440000057220459
2010-10-18,5.570000171661377,5.210000038146973,5.449999809265137,5.510000228881836,10378177.0,5.510000228881836
2010-10-19,5.650000095367432,5.400000095367432,5.46999979019165,5.610000133514404,7610491.0,5.610000133514404
2010-10-20,5.610000133514404,5.449999809265137,5.5,5.519999980926514,8859807.0,5.519999980926514
2010-10-21,5.53000020980835,5.420000076293945,5.519999980926514,5.5,5427304.0,5.5
2010-10-22,5.610000133514404,5.460000038146973,5.519999980926514,5.570000171661377,6622451.0,5.570000171661377
2010-10-25,5.679999828338623,5.510000228881836,5.570000171661377,5.659999847412109,8966725.0,5.659999847412109
2010-10-26,5.699999809265137,5.590000152587891,5.670000076293945,5.670000076293945,9743381.0,5.670000076293945
2010-10-27,5.75,5.619999885559082,5.650000095367432,5.699999809265137,9484844.0,5.699999809265137
2010-10-28,5.849999904632568,5.690000057220459,5.699999809265137,5.809999942779541,15675211.0,5.809999942779541
2010-10-29,5.849999904632568,5.590000152587891,5.699999809265137,5.659999847412109,9798605.0,5.659999847412109
2010-11-01,5.699999809265137,5.579999923706055,5.619999885559082,5.679999828338623,9531594.0,5.679999828338623
2010-11-02,5.679999828338623,5.550000190734863,5.659999847412109,5.570000171661377,12887767.0,5.570000171661377
2010-11-03,5.570000171661377,5.570000171661377,5.570000171661377,5.570000171661377,0.0,5.570000171661377
2010-11-04,5.699999809265137,5.53000020980835,5.559999942779541,5.670000076293945,9452940.0,5.670000076293945
2010-11-05,5.840000152587891,5.650000095367432,5.710000038146973,5.800000190734863,16025262.0,5.800000190734863
2010-11-08,6.019999980926514,5.78000020980835,5.809999942779541,5.96999979019165,20907124.0,5.96999979019165
2010-11-09,6.400000095367432,5.900000095367432,5.940000057220459,6.190000057220459,33021658.0,6.190000057220459
2010-11-10,6.159999847412109,5.980000019073486,6.130000114440918,6.090000152587891,21121428.0,6.090000152587891
2010-11-11,6.119999885559082,5.980000019073486,6.03000020980835,5.989999771118164,14493628.0,5.989999771118164
2010-11-12,6.019999980926514,5.519999980926514,5.960000038146973,5.550000190734863,12459240.0,5.550000190734863
2010-11-15,5.730000019073486,5.510000228881836,5.559999942779541,5.710000038146973,6532941.0,5.710000038146973
2010-11-16,5.71999979019165,5.400000095367432,5.699999809265137,5.489999771118164,7271247.0,5.489999771118164
2010-11-17,5.550000190734863,5.360000133514404,5.409999847412109,5.389999866485596,4126477.0,5.389999866485596
2010-11-18,5.53000020980835,5.369999885559082,5.429999828338623,5.429999828338623,2853714.0,5.429999828338623
2010-11-19,5.510000228881836,5.360000133514404,5.510000228881836,5.510000228881836,3623761.0,5.510000228881836
2010-11-22,5.599999904632568,5.440000057220459,5.46999979019165,5.570000171661377,4970141.0,5.570000171661377
2010-11-23,5.679999828338623,5.369999885559082,5.550000190734863,5.670000076293945,10650234.0,5.670000076293945
2010-11-24,5.690000057220459,5.559999942779541,5.599999904632568,5.690000057220459,7321264.0,5.690000057220459
2010-11-25,5.980000019073486,5.659999847412109,5.659999847412109,5.920000076293945,20724518.0,5.920000076293945
2010-11-26,5.960000038146973,5.809999942779541,5.820000171661377,5.840000152587891,8945272.0,5.840000152587891
2010-11-29,6.03000020980835,5.820000171661377,5.840000152587891,5.940000057220459,12619508.0,5.940000057220459
2010-11-30,5.940000057220459,5.489999771118164,5.940000057220459,5.570000171661377,11141069.0,5.570000171661377
2010-12-01,5.670000076293945,5.539999961853027,5.570000171661377,5.630000114440918,6389662.0,5.630000114440918
2010-12-02,5.849999904632568,5.610000133514404,5.670000076293945,5.699999809265137,8330864.0,5.699999809265137
2010-12-03,5.909999847412109,5.690000057220459,5.769999980926514,5.800000190734863,10274226.0,5.800000190734863
2010-12-06,5.78000020980835,5.579999923706055,5.769999980926514,5.760000228881836,6673102.0,5.760000228881836
2010-12-07,5.880000114440918,5.610000133514404,5.690000057220459,5.880000114440918,7843739.0,5.880000114440918
2010-12-08,5.940000057220459,5.769999980926514,5.869999885559082,5.880000114440918,8279662.0,5.880000114440918
2010-12-09,5.869999885559082,5.659999847412109,5.869999885559082,5.679999828338623,6266889.0,5.679999828338623
2010-12-10,5.760000228881836,5.559999942779541,5.679999828338623,5.739999771118164,4115751.0,5.739999771118164
2010-12-13,5.880000114440918,5.71999979019165,5.71999979019165,5.860000133514404,8774679.0,5.860000133514404
2010-12-14,6.019999980926514,5.829999923706055,5.860000133514404,5.940000057220459,13154580.0,5.940000057220459
2010-12-15,6.019999980926514,5.849999904632568,5.949999809265137,5.880000114440918,9560694.0,5.880000114440918
2010-12-16,5.949999809265137,5.809999942779541,5.880000114440918,5.889999866485596,6397484.0,5.889999866485596
2010-12-17,6.320000171661377,5.96999979019165,5.980000019073486,6.070000171661377,31452157.0,6.070000171661377
2010-12-20,6.090000152587891,5.699999809265137,6.03000020980835,5.829999923706055,16062417.0,5.829999923706055
2010-12-21,5.960000038146973,5.760000228881836,5.829999923706055,5.929999828338623,7880392.0,5.929999828338623
2010-12-22,5.929999828338623,5.730000019073486,5.929999828338623,5.809999942779541,6875645.0,5.809999942779541
2010-12-23,5.840000152587891,5.71999979019165,5.760000228881836,5.730000019073486,4995036.0,5.730000019073486
2010-12-24,5.789999961853027,5.599999904632568,5.760000228881836,5.610000133514404,4584342.0,5.610000133514404
2010-12-27,5.739999771118164,5.429999828338623,5.619999885559082,5.489999771118164,4414960.0,5.489999771118164
2010-12-28,5.53000020980835,5.289999961853027,5.46999979019165,5.300000190734863,5298064.0,5.300000190734863
2010-12-29,5.420000076293945,5.309999942779541,5.309999942779541,5.409999847412109,2813096.0,5.409999847412109
2010-12-30,5.420000076293945,5.300000190734863,5.400000095367432,5.360000133514404,2947936.0,5.360000133514404
2010-12-31,5.460000038146973,5.340000152587891,5.360000133514404,5.460000038146973,2731123.0,5.460000038146973
2011-01-04,5.5,5.400000095367432,5.480000019073486,5.5,3873692.0,5.5
2011-01-05,5.510000228881836,5.429999828338623,5.46999979019165,5.480000019073486,3258387.0,5.480000019073486
2011-01-06,5.579999923706055,5.460000038146973,5.5,5.519999980926514,3863140.0,5.519999980926514
2011-01-07,5.610000133514404,5.510000228881836,5.559999942779541,5.559999942779541,3565620.0,5.559999942779541
2011-01-10,5.559999942779541,5.309999942779541,5.559999942779541,5.340000152587891,3579064.0,5.340000152587891
2011-01-11,5.340000152587891,5.170000076293945,5.329999923706055,5.28000020980835,4417277.0,5.28000020980835
2011-01-12,5.329999923706055,5.210000038146973,5.239999771118164,5.309999942779541,3078964.0,5.309999942779541
2011-01-13,5.420000076293945,5.25,5.320000171661377,5.300000190734863,3009968.0,5.300000190734863
2011-01-14,5.289999961853027,5.190000057220459,5.289999961853027,5.199999809265137,2769827.0,5.199999809265137
2011-01-17,5.199999809265137,4.980000019073486,5.199999809265137,5.0,3746547.0,5.0
2011-01-18,5.039999961853027,4.949999809265137,4.980000019073486,5.019999980926514,1384199.0,5.019999980926514
2011-01-19,5.139999866485596,5.010000228881836,5.010000228881836,5.110000133514404,2444770.0,5.110000133514404
2011-01-20,5.099999904632568,4.900000095367432,5.090000152587891,4.900000095367432,2471526.0,4.900000095367432
2011-01-21,5.019999980926514,4.860000133514404,4.909999847412109,5.0,3664661.0,5.0
2011-01-24,5.199999809265137,4.920000076293945,4.980000019073486,5.079999923706055,4274479.0,5.079999923706055
2011-01-25,5.110000133514404,4.949999809265137,5.059999942779541,5.039999961853027,2440551.0,5.039999961853027
2011-01-26,5.099999904632568,5.03000020980835,5.079999923706055,5.079999923706055,1773433.0,5.079999923706055
2011-01-27,5.119999885559082,4.980000019073486,5.059999942779541,5.110000133514404,2702922.0,5.110000133514404
2011-01-28,5.130000114440918,5.070000171661377,5.090000152587891,5.119999885559082,2038586.0,5.119999885559082
2011-01-31,5.210000038146973,5.050000190734863,5.090000152587891,5.159999847412109,3977365.0,5.159999847412109
2011-02-01,5.190000057220459,5.079999923706055,5.150000095367432,5.119999885559082,3540781.0,5.119999885559082
2011-02-09,5.139999866485596,5.03000020980835,5.079999923706055,5.079999923706055,2836450.0,5.079999923706055
2011-02-10,5.190000057220459,5.059999942779541,5.090000152587891,5.190000057220459,2974355.0,5.190000057220459
2011-02-11,5.300000190734863,5.159999847412109,5.190000057220459,5.269999980926514,4526760.0,5.269999980926514
2011-02-14,5.329999923706055,5.230000019073486,5.260000228881836,5.309999942779541,4697969.0,5.309999942779541
2011-02-15,5.389999866485596,5.269999980926514,5.28000020980835,5.289999961853027,4946537.0,5.289999961853027
2011-02-16,5.369999885559082,5.25,5.260000228881836,5.369999885559082,3763362.0,5.369999885559082
2011-02-17,5.389999866485596,5.28000020980835,5.369999885559082,5.369999885559082,3705876.0,5.369999885559082
2011-02-18,5.400000095367432,5.309999942779541,5.360000133514404,5.380000114440918,3224157.0,5.380000114440918
2011-02-21,5.630000114440918,5.309999942779541,5.369999885559082,5.570000171661377,10585887.0,5.570000171661377
2011-02-22,5.550000190734863,5.340000152587891,5.539999961853027,5.380000114440918,7652472.0,5.380000114440918
2011-02-23,5.5,5.349999904632568,5.360000133514404,5.449999809265137,4847227.0,5.449999809265137
2011-02-24,5.5,5.400000095367432,5.420000076293945,5.480000019073486,3887400.0,5.480000019073486
2011-02-25,5.519999980926514,5.409999847412109,5.480000019073486,5.5,3496764.0,5.5
2011-02-28,5.659999847412109,5.480000019073486,5.5,5.599999904632568,7213012.0,5.599999904632568
2011-03-01,5.730000019073486,5.519999980926514,5.599999904632568,5.619999885559082,8788963.0,5.619999885559082
2011-03-02,5.610000133514404,5.480000019073486,5.599999904632568,5.579999923706055,5962334.0,5.579999923706055
2011-03-03,5.599999904632568,5.449999809265137,5.559999942779541,5.46999979019165,4950200.0,5.46999979019165
2011-03-04,5.570000171661377,5.420000076293945,5.480000019073486,5.550000190734863,3469857.0,5.550000190734863
2011-03-07,5.690000057220459,5.570000171661377,5.630000114440918,5.590000152587891,7214564.0,5.590000152587891
2011-03-08,5.650000095367432,5.559999942779541,5.579999923706055,5.639999866485596,6282336.0,5.639999866485596
2011-03-09,5.670000076293945,5.579999923706055,5.619999885559082,5.590000152587891,4918626.0,5.590000152587891
2011-03-10,5.619999885559082,5.480000019073486,5.599999904632568,5.519999980926514,4202396.0,5.519999980926514
2011-03-11,5.690000057220459,5.489999771118164,5.53000020980835,5.630000114440918,11093025.0,5.630000114440918
2011-03-14,5.710000038146973,5.559999942779541,5.579999923706055,5.690000057220459,8704977.0,5.690000057220459
2011-03-15,5.71999979019165,5.519999980926514,5.690000057220459,5.639999866485596,8088745.0,5.639999866485596
2011-03-16,5.900000095367432,5.739999771118164,5.78000020980835,5.760000228881836,16959535.0,5.760000228881836
2011-03-17,5.739999771118164,5.599999904632568,5.730000019073486,5.639999866485596,7900785.0,5.639999866485596
2011-03-18,5.679999828338623,5.610000133514404,5.670000076293945,5.679999828338623,5671867.0,5.679999828338623
2011-03-21,5.739999771118164,5.610000133514404,5.670000076293945,5.639999866485596,5181364.0,5.639999866485596
2011-03-22,5.860000133514404,5.639999866485596,5.659999847412109,5.829999923706055,15714856.0,5.829999923706055
2011-03-23,5.960000038146973,5.739999771118164,5.760000228881836,5.940000057220459,13585223.0,5.940000057220459
2011-03-24,5.96999979019165,5.840000152587891,5.920000076293945,5.920000076293945,8285150.0,5.920000076293945
2011-03-25,6.199999809265137,5.909999847412109,5.929999828338623,6.130000114440918,23031105.0,6.130000114440918
2011-03-28,6.199999809265137,6.039999961853027,6.130000114440918,6.139999866485596,13619422.0,6.139999866485596
2011-03-29,6.260000228881836,6.03000020980835,6.139999866485596,6.050000190734863,13425756.0,6.050000190734863
2011-03-30,6.03000020980835,5.829999923706055,6.03000020980835,5.920000076293945,10493455.0,5.920000076293945
2011-03-31,6.309999942779541,5.880000114440918,6.050000190734863,5.940000057220459,17524414.0,5.940000057220459
2011-04-01,5.940000057220459,5.710000038146973,5.75,5.909999847412109,9293033.0,5.909999847412109
2011-04-06,5.949999809265137,5.800000190734863,5.889999866485596,5.869999885559082,6531228.0,5.869999885559082
2011-04-07,5.940000057220459,5.820000171661377,5.889999866485596,5.929999828338623,5614383.0,5.929999828338623
2011-04-08,5.960000038146973,5.880000114440918,5.900000095367432,5.920000076293945,6373156.0,5.920000076293945
2011-04-11,6.019999980926514,5.880000114440918,5.920000076293945,5.920000076293945,8305770.0,5.920000076293945
2011-04-12,6.079999923706055,5.929999828338623,5.940000057220459,6.019999980926514,9243522.0,6.019999980926514
2011-04-13,6.230000019073486,6.0,6.019999980926514,6.179999828338623,15776823.0,6.179999828338623
2011-04-14,6.150000095367432,6.039999961853027,6.150000095367432,6.079999923706055,7957184.0,6.079999923706055
2011-04-15,6.139999866485596,5.900000095367432,6.070000171661377,6.03000020980835,7544122.0,6.03000020980835
2011-04-18,6.230000019073486,5.949999809265137,6.019999980926514,6.21999979019165,13035885.0,6.21999979019165
2011-04-19,6.190000057220459,6.03000020980835,6.150000095367432,6.090000152587891,7683716.0,6.090000152587891
2011-04-20,6.239999771118164,6.079999923706055,6.139999866485596,6.21999979019165,10345928.0,6.21999979019165
2011-04-21,6.260000228881836,6.159999847412109,6.239999771118164,6.230000019073486,8175873.0,6.230000019073486
2011-04-22,6.380000114440918,6.130000114440918,6.21999979019165,6.230000019073486,17198818.0,6.230000019073486
2011-04-25,6.230000019073486,5.980000019073486,6.230000019073486,5.989999771118164,12254406.0,5.989999771118164
2011-04-26,5.980000019073486,5.710000038146973,5.940000057220459,5.769999980926514,9670982.0,5.769999980926514
2011-04-27,5.860000133514404,5.639999866485596,5.800000190734863,5.710000038146973,5023651.0,5.710000038146973
2011-04-28,5.789999961853027,5.579999923706055,5.730000019073486,5.590000152587891,4926300.0,5.590000152587891
2011-04-29,5.860000133514404,5.539999961853027,5.539999961853027,5.840000152587891,6888091.0,5.840000152587891
2011-05-03,5.96999979019165,5.789999961853027,5.849999904632568,5.949999809265137,6778746.0,5.949999809265137
2011-05-04,5.989999771118164,5.809999942779541,5.920000076293945,5.929999828338623,5103729.0,5.929999828338623
2011-05-05,6.0,5.78000020980835,5.849999904632568,5.920000076293945,3941377.0,5.920000076293945
2011-05-06,5.96999979019165,5.849999904632568,5.920000076293945,5.929999828338623,2888302.0,5.929999828338623
2011-05-09,5.960000038146973,5.860000133514404,5.929999828338623,5.900000095367432,2843314.0,5.900000095367432
2011-05-10,5.909999847412109,5.800000190734863,5.900000095367432,5.869999885559082,3394847.0,5.869999885559082
2011-05-11,6.050000190734863,5.849999904632568,5.849999904632568,6.019999980926514,6084104.0,6.019999980926514
2011-05-12,6.130000114440918,5.949999809265137,5.989999771118164,5.96999979019165,7340574.0,5.96999979019165
2011-05-13,6.150000095367432,5.960000038146973,5.960000038146973,6.119999885559082,9359813.0,6.119999885559082
2011-05-16,6.230000019073486,6.079999923706055,6.139999866485596,6.170000076293945,8009429.0,6.170000076293945
2011-05-17,6.21999979019165,6.03000020980835,6.150000095367432,6.090000152587891,7661320.0,6.090000152587891
2011-05-18,6.230000019073486,6.03000020980835,6.079999923706055,6.210000038146973,9469379.0,6.210000038146973
2011-05-19,6.28000020980835,6.050000190734863,6.25,6.059999942779541,9082283.0,6.059999942779541
2011-05-20,6.119999885559082,6.03000020980835,6.099999904632568,6.039999961853027,4035672.0,6.039999961853027
2011-05-23,6.050000190734863,5.630000114440918,6.010000228881836,5.639999866485596,8241108.0,5.639999866485596
2011-05-24,5.840000152587891,5.570000171661377,5.619999885559082,5.789999961853027,5258877.0,5.789999961853027
2011-05-25,5.849999904632568,5.650000095367432,5.789999961853027,5.659999847412109,3344850.0,5.659999847412109
2011-05-27,5.820000171661377,5.429999828338623,5.639999866485596,5.489999771118164,3948047.0,5.489999771118164
2011-05-30,5.519999980926514,5.349999904632568,5.460000038146973,5.369999885559082,2583100.0,5.369999885559082
2011-05-31,5.510000228881836,5.369999885559082,5.420000076293945,5.489999771118164,1534715.0,5.489999771118164
2011-06-01,5.570000171661377,5.449999809265137,5.489999771118164,5.550000190734863,1444108.0,5.550000190734863
2011-06-02,5.519999980926514,5.380000114440918,5.460000038146973,5.489999771118164,1447467.0,5.489999771118164
2011-06-03,5.559999942779541,5.489999771118164,5.489999771118164,5.539999961853027,1403196.0,5.539999961853027
2011-06-07,5.570000171661377,5.489999771118164,5.550000190734863,5.550000190734863,1692590.0,5.550000190734863
2011-06-08,5.550000190734863,5.400000095367432,5.550000190734863,5.510000228881836,2396516.0,5.510000228881836
2011-06-09,5.489999771118164,5.25,5.489999771118164,5.269999980926514,3550346.0,5.269999980926514
2011-06-10,5.429999828338623,5.230000019073486,5.289999961853027,5.389999866485596,2411936.0,5.389999866485596
2011-06-13,5.360000133514404,5.260000228881836,5.269999980926514,5.329999923706055,1318828.0,5.329999923706055
2011-06-14,5.429999828338623,5.300000190734863,5.329999923706055,5.409999847412109,1459237.0,5.409999847412109
2011-06-15,5.440000057220459,5.309999942779541,5.409999847412109,5.320000171661377,1450609.0,5.320000171661377
2011-06-16,5.349999904632568,5.25,5.269999980926514,5.289999961853027,1785620.0,5.289999961853027
2011-06-17,5.300000190734863,5.21999979019165,5.300000190734863,5.230000019073486,1565340.0,5.230000019073486
2011-06-20,5.239999771118164,4.980000019073486,5.21999979019165,5.050000190734863,2733811.0,5.050000190734863
2011-06-21,5.099999904632568,5.019999980926514,5.059999942779541,5.099999904632568,1521277.0,5.099999904632568
2011-06-22,5.110000133514404,5.0,5.099999904632568,5.03000020980835,1685081.0,5.03000020980835
2011-06-23,5.150000095367432,4.980000019073486,5.0,5.139999866485596,1898070.0,5.139999866485596
2011-06-24,5.28000020980835,5.110000133514404,5.139999866485596,5.239999771118164,2560350.0,5.239999771118164
2011-06-27,5.420000076293945,5.21999979019165,5.230000019073486,5.389999866485596,4914771.0,5.389999866485596
2011-06-28,5.550000190734863,5.340000152587891,5.380000114440918,5.449999809265137,9201102.0,5.449999809265137
2011-06-29,5.449999809265137,5.289999961853027,5.449999809265137,5.300000190734863,5736205.0,5.300000190734863
2011-06-30,5.429999828338623,5.300000190734863,5.340000152587891,5.349999904632568,4817478.0,5.349999904632568
2011-07-01,5.389999866485596,5.300000190734863,5.340000152587891,5.329999923706055,2674046.0,5.329999923706055
2011-07-04,5.480000019073486,5.340000152587891,5.360000133514404,5.429999828338623,2969385.0,5.429999828338623
2011-07-05,5.480000019073486,5.409999847412109,5.420000076293945,5.449999809265137,2630125.0,5.449999809265137
2011-07-06,5.489999771118164,5.389999866485596,5.449999809265137,5.46999979019165,2573013.0,5.46999979019165
2011-07-07,5.619999885559082,5.449999809265137,5.449999809265137,5.53000020980835,3948997.0,5.53000020980835
2011-07-08,5.599999904632568,5.480000019073486,5.510000228881836,5.570000171661377,2251748.0,5.570000171661377
2011-07-11,5.610000133514404,5.519999980926514,5.53000020980835,5.590000152587891,1918860.0,5.590000152587891
2011-07-12,5.559999942779541,5.429999828338623,5.559999942779541,5.460000038146973,2155593.0,5.460000038146973
2011-07-13,5.510000228881836,5.420000076293945,5.429999828338623,5.5,2314858.0,5.5
2011-07-14,5.610000133514404,5.46999979019165,5.480000019073486,5.590000152587891,3592489.0,5.590000152587891
2011-07-15,5.679999828338623,5.53000020980835,5.590000152587891,5.599999904632568,2585260.0,5.599999904632568
2011-07-18,5.630000114440918,5.519999980926514,5.579999923706055,5.550000190734863,2370520.0,5.550000190734863
2011-07-19,5.619999885559082,5.46999979019165,5.53000020980835,5.570000171661377,3331535.0,5.570000171661377
2011-07-20,5.78000020980835,5.559999942779541,5.559999942779541,5.619999885559082,6119316.0,5.619999885559082
2011-07-21,5.670000076293945,5.53000020980835,5.610000133514404,5.630000114440918,4500623.0,5.630000114440918
2011-07-22,5.730000019073486,5.559999942779541,5.599999904632568,5.699999809265137,5045358.0,5.699999809265137
2011-07-25,5.78000020980835,5.46999979019165,5.670000076293945,5.590000152587891,5987127.0,5.590000152587891
2011-07-26,5.610000133514404,5.5,5.570000171661377,5.579999923706055,1829696.0,5.579999923706055
2011-07-27,5.849999904632568,5.53000020980835,5.559999942779541,5.849999904632568,9299739.0,5.849999904632568
2011-07-28,5.880000114440918,5.71999979019165,5.789999961853027,5.840000152587891,5417453.0,5.840000152587891
2011-07-29,5.829999923706055,5.670000076293945,5.820000171661377,5.730000019073486,4349072.0,5.730000019073486
2011-08-01,5.849999904632568,5.699999809265137,5.710000038146973,5.800000190734863,3666965.0,5.800000190734863
2011-08-02,5.789999961853027,5.590000152587891,5.769999980926514,5.670000076293945,3436122.0,5.670000076293945
2011-08-03,5.760000228881836,5.590000152587891,5.610000133514404,5.75,2512211.0,5.75
2011-08-04,5.840000152587891,5.650000095367432,5.71999979019165,5.679999828338623,3361151.0,5.679999828338623
2011-08-05,5.690000057220459,5.510000228881836,5.539999961853027,5.550000190734863,3645518.0,5.550000190734863
2011-08-08,5.599999904632568,5.059999942779541,5.559999942779541,5.170000076293945,4210255.0,5.170000076293945
2011-08-09,5.21999979019165,4.980000019073486,5.03000020980835,5.170000076293945,3098345.0,5.170000076293945
2011-08-10,5.320000171661377,5.179999828338623,5.260000228881836,5.210000038146973,2640270.0,5.210000038146973
2011-08-11,5.440000057220459,5.079999923706055,5.099999904632568,5.380000114440918,3918292.0,5.380000114440918
2011-08-12,5.440000057220459,5.329999923706055,5.380000114440918,5.409999847412109,3808785.0,5.409999847412109
2011-08-15,5.449999809265137,5.349999904632568,5.409999847412109,5.449999809265137,2666990.0,5.449999809265137
2011-08-16,5.489999771118164,5.400000095367432,5.420000076293945,5.400000095367432,2203487.0,5.400000095367432
2011-08-17,5.440000057220459,5.349999904632568,5.400000095367432,5.429999828338623,2137990.0,5.429999828338623
2011-08-18,5.5,5.400000095367432,5.429999828338623,5.449999809265137,2931425.0,5.449999809265137
2011-08-19,5.46999979019165,5.300000190734863,5.340000152587891,5.420000076293945,2475648.0,5.420000076293945
2011-08-22,5.610000133514404,5.389999866485596,5.400000095367432,5.519999980926514,3912259.0,5.519999980926514
2011-08-23,5.650000095367432,5.46999979019165,5.519999980926514,5.630000114440918,4213690.0,5.630000114440918
2011-08-24,5.75,5.559999942779541,5.650000095367432,5.659999847412109,4641703.0,5.659999847412109
2011-08-25,5.730000019073486,5.610000133514404,5.630000114440918,5.710000038146973,4011271.0,5.710000038146973
2011-08-26,5.800000190734863,5.679999828338623,5.690000057220459,5.710000038146973,4799965.0,5.710000038146973
2011-08-29,5.829999923706055,5.679999828338623,5.760000228881836,5.730000019073486,3293616.0,5.730000019073486
2011-08-30,5.760000228881836,5.579999923706055,5.730000019073486,5.599999904632568,3398950.0,5.599999904632568
2011-08-31,5.670000076293945,5.559999942779541,5.599999904632568,5.659999847412109,2145685.0,5.659999847412109
2011-09-01,5.699999809265137,5.519999980926514,5.679999828338623,5.610000133514404,2585405.0,5.610000133514404
2011-09-02,5.610000133514404,5.449999809265137,5.570000171661377,5.480000019073486,2092143.0,5.480000019073486
2011-09-05,5.480000019073486,5.360000133514404,5.429999828338623,5.369999885559082,1662587.0,5.369999885559082
2011-09-06,5.409999847412109,5.320000171661377,5.380000114440918,5.380000114440918,1587650.0,5.380000114440918
2011-09-07,5.570000171661377,5.360000133514404,5.400000095367432,5.519999980926514,3108947.0,5.519999980926514
2011-09-09,5.5,5.360000133514404,5.440000057220459,5.369999885559082,2160639.0,5.369999885559082
2011-09-13,5.340000152587891,5.179999828338623,5.309999942779541,5.239999771118164,1684989.0,5.239999771118164
2011-09-14,5.380000114440918,5.210000038146973,5.260000228881836,5.349999904632568,2013115.0,5.349999904632568
2011-09-15,5.420000076293945,5.309999942779541,5.340000152587891,5.340000152587891,1835810.0,5.340000152587891
2011-09-16,5.389999866485596,5.309999942779541,5.380000114440918,5.329999923706055,1006141.0,5.329999923706055
2011-09-19,5.320000171661377,5.179999828338623,5.28000020980835,5.190000057220459,1653402.0,5.190000057220459
2011-09-20,5.28000020980835,5.139999866485596,5.190000057220459,5.260000228881836,1848595.0,5.260000228881836
2011-09-21,5.449999809265137,5.230000019073486,5.28000020980835,5.420000076293945,2757679.0,5.420000076293945
2011-09-22,5.409999847412109,5.199999809265137,5.389999866485596,5.199999809265137,2494817.0,5.199999809265137
2011-09-23,5.329999923706055,5.150000095367432,5.170000076293945,5.300000190734863,1673273.0,5.300000190734863
2011-09-26,5.340000152587891,5.210000038146973,5.289999961853027,5.230000019073486,1324521.0,5.230000019073486
2011-09-27,5.289999961853027,5.190000057220459,5.289999961853027,5.25,1057711.0,5.25
2011-09-28,5.309999942779541,5.150000095367432,5.269999980926514,5.150000095367432,1633625.0,5.150000095367432
2011-09-29,5.130000114440918,4.940000057220459,5.099999904632568,4.949999809265137,1811517.0,4.949999809265137
2011-09-30,5.019999980926514,4.880000114440918,5.0,4.929999828338623,985220.0,4.929999828338623
2011-10-10,5.0,4.809999942779541,4.929999828338623,4.820000171661377,1082508.0,4.820000171661377
2011-10-11,4.960000038146973,4.769999980926514,4.949999809265137,4.800000190734863,1278265.0,4.800000190734863
2011-10-12,5.0,4.739999771118164,4.78000020980835,4.949999809265137,1353242.0,4.949999809265137
2011-10-13,4.989999771118164,4.909999847412109,4.949999809265137,4.960000038146973,1844699.0,4.960000038146973
2011-10-14,5.010000228881836,4.920000076293945,4.940000057220459,4.949999809265137,1687378.0,4.949999809265137
2011-10-17,5.0,4.929999828338623,4.96999979019165,4.96999979019165,1048929.0,4.96999979019165
2011-10-18,4.949999809265137,4.78000020980835,4.949999809265137,4.809999942779541,1416257.0,4.809999942779541
2011-10-19,4.849999904632568,4.739999771118164,4.809999942779541,4.760000228881836,701500.0,4.760000228881836
2011-10-20,4.78000020980835,4.579999923706055,4.78000020980835,4.630000114440918,1161530.0,4.630000114440918
2011-10-21,4.630000114440918,4.449999809265137,4.630000114440918,4.449999809265137,1113315.0,4.449999809265137
2011-10-24,4.590000152587891,4.420000076293945,4.489999771118164,4.590000152587891,1021193.0,4.590000152587891
2011-10-25,4.679999828338623,4.539999961853027,4.590000152587891,4.659999847412109,1207464.0,4.659999847412109
2011-10-26,4.800000190734863,4.599999904632568,4.639999866485596,4.760000228881836,2230994.0,4.760000228881836
2011-10-27,4.949999809265137,4.739999771118164,4.760000228881836,4.849999904632568,4436103.0,4.849999904632568
2011-10-28,4.900000095367432,4.809999942779541,4.849999904632568,4.869999885559082,4277061.0,4.869999885559082
2011-10-31,4.869999885559082,4.800000190734863,4.869999885559082,4.820000171661377,1615188.0,4.820000171661377
2011-11-01,4.869999885559082,4.769999980926514,4.769999980926514,4.860000133514404,1131171.0,4.860000133514404
2011-11-02,4.920000076293945,4.75,4.800000190734863,4.889999866485596,2322080.0,4.889999866485596
2011-11-03,4.96999979019165,4.880000114440918,4.900000095367432,4.889999866485596,2969895.0,4.889999866485596
2011-11-04,4.960000038146973,4.869999885559082,4.920000076293945,4.920000076293945,1996691.0,4.920000076293945
2011-11-07,4.929999828338623,4.849999904632568,4.909999847412109,4.869999885559082,1468287.0,4.869999885559082
2011-11-08,4.909999847412109,4.78000020980835,4.909999847412109,4.78000020980835,1636198.0,4.78000020980835
2011-11-09,4.900000095367432,4.760000228881836,4.789999961853027,4.860000133514404,1384984.0,4.860000133514404
2011-11-10,4.880000114440918,4.78000020980835,4.800000190734863,4.860000133514404,1690652.0,4.860000133514404
2011-11-11,5.349999904632568,4.46999979019165,4.849999904632568,5.349999904632568,14245117.0,5.349999904632568
2011-11-14,5.579999923706055,5.349999904632568,5.5,5.480000019073486,14509683.0,5.480000019073486
2011-11-15,5.53000020980835,5.380000114440918,5.440000057220459,5.429999828338623,9291335.0,5.429999828338623
2011-11-16,5.510000228881836,5.230000019073486,5.460000038146973,5.25,7927218.0,5.25
2011-11-17,5.300000190734863,5.150000095367432,5.25,5.289999961853027,5934735.0,5.289999961853027
2011-11-18,5.25,5.090000152587891,5.210000038146973,5.159999847412109,3544788.0,5.159999847412109
2011-11-21,5.309999942779541,5.130000114440918,5.179999828338623,5.25,3638840.0,5.25
2011-11-22,5.28000020980835,5.099999904632568,5.210000038146973,5.210000038146973,2874957.0,5.210000038146973
2011-11-23,5.300000190734863,5.150000095367432,5.28000020980835,5.159999847412109,3696730.0,5.159999847412109
2011-11-24,5.179999828338623,5.070000171661377,5.090000152587891,5.130000114440918,2771855.0,5.130000114440918
2011-11-25,5.150000095367432,4.820000171661377,5.139999866485596,4.840000152587891,3729800.0,4.840000152587891
2011-11-28,4.889999866485596,4.710000038146973,4.849999904632568,4.829999923706055,3858414.0,4.829999923706055
2011-11-29,4.949999809265137,4.760000228881836,4.869999885559082,4.920000076293945,3024087.0,4.920000076293945
2011-11-30,4.900000095367432,4.619999885559082,4.900000095367432,4.820000171661377,3810718.0,4.820000171661377
2011-12-01,4.989999771118164,4.849999904632568,4.960000038146973,4.880000114440918,2902048.0,4.880000114440918
2011-12-02,4.880000114440918,4.760000228881836,4.880000114440918,4.800000190734863,1011376.0,4.800000190734863
2011-12-05,4.800000190734863,4.670000076293945,4.78000020980835,4.679999828338623,915503.0,4.679999828338623
2011-12-06,4.739999771118164,4.579999923706055,4.679999828338623,4.670000076293945,820609.0,4.670000076293945
2011-12-07,4.760000228881836,4.630000114440918,4.659999847412109,4.710000038146973,972306.0,4.710000038146973
2011-12-08,4.760000228881836,4.559999942779541,4.679999828338623,4.699999809265137,1017425.0,4.699999809265137
2011-12-09,4.710000038146973,4.610000133514404,4.639999866485596,4.630000114440918,442399.0,4.630000114440918
2011-12-12,4.699999809265137,4.590000152587891,4.659999847412109,4.599999904632568,475950.0,4.599999904632568
2011-12-13,4.590000152587891,4.289999961853027,4.590000152587891,4.300000190734863,1868198.0,4.300000190734863
2011-12-14,4.369999885559082,4.21999979019165,4.269999980926514,4.239999771118164,670500.0,4.239999771118164
2011-12-15,4.289999961853027,4.039999961853027,4.269999980926514,4.059999942779541,1468134.0,4.059999942779541
2011-12-16,4.059999942779541,4.059999942779541,4.059999942779541,4.059999942779541,0.0,4.059999942779541
2011-12-19,4.159999847412109,4.039999961853027,4.150000095367432,4.110000133514404,2011253.0,4.110000133514404
2011-12-20,4.190000057220459,4.059999942779541,4.099999904632568,4.139999866485596,1282845.0,4.139999866485596
2011-12-21,4.179999828338623,4.039999961853027,4.179999828338623,4.070000171661377,1278715.0,4.070000171661377
2011-12-22,4.03000020980835,3.75,4.03000020980835,3.9200000762939453,1880637.0,3.9200000762939453
2011-12-23,4.0,3.880000114440918,3.9000000953674316,3.950000047683716,1254812.0,3.950000047683716
2011-12-26,4.019999980926514,3.930000066757202,3.950000047683716,3.9600000381469727,1351730.0,3.9600000381469727
2011-12-27,3.9800000190734863,3.75,3.9600000381469727,3.7799999713897705,2000551.0,3.7799999713897705
2011-12-28,3.759999990463257,3.5999999046325684,3.7100000381469727,3.7200000286102295,1567754.0,3.7200000286102295
2011-12-29,3.9700000286102295,3.630000114440918,3.740000009536743,3.819999933242798,1998036.0,3.819999933242798
2011-12-30,3.859999895095825,3.759999990463257,3.799999952316284,3.8399999141693115,2377336.0,3.8399999141693115
2012-01-04,3.9100000858306885,3.75,3.869999885559082,3.75,1392800.0,3.75
2012-01-05,3.799999952316284,3.630000114440918,3.7300000190734863,3.6500000953674316,1086901.0,3.6500000953674316
2012-01-06,3.7200000286102295,3.5899999141693115,3.6600000858306885,3.7100000381469727,1211325.0,3.7100000381469727
2012-01-09,3.890000104904175,3.6500000953674316,3.700000047683716,3.880000114440918,1569467.0,3.880000114440918
2012-01-10,4.099999904632568,3.8499999046325684,3.880000114440918,4.010000228881836,3760028.0,4.010000228881836
2012-01-11,4.059999942779541,3.9600000381469727,4.010000228881836,4.03000020980835,1822295.0,4.03000020980835
2012-01-12,4.079999923706055,4.0,4.019999980926514,4.019999980926514,1236219.0,4.019999980926514
2012-01-13,4.019999980926514,3.8499999046325684,4.019999980926514,3.880000114440918,1488299.0,3.880000114440918
2012-01-16,3.940000057220459,3.799999952316284,3.859999895095825,3.819999933242798,865549.0,3.819999933242798
2012-01-17,4.130000114440918,3.819999933242798,3.8499999046325684,4.059999942779541,2225733.0,4.059999942779541
2012-01-18,4.090000152587891,3.950000047683716,4.059999942779541,3.9800000190734863,1628400.0,3.9800000190734863
2012-01-19,4.039999961853027,3.9600000381469727,3.9800000190734863,4.010000228881836,1000982.0,4.010000228881836
2012-01-20,4.070000171661377,4.019999980926514,4.019999980926514,4.03000020980835,1666380.0,4.03000020980835
2012-01-30,4.079999923706055,4.0,4.070000171661377,4.019999980926514,1181069.0,4.019999980926514
2012-01-31,4.0,3.9000000953674316,3.9700000286102295,3.9200000762939453,1278919.0,3.9200000762939453
2012-02-01,3.9800000190734863,3.9000000953674316,3.9200000762939453,3.9200000762939453,781065.0,3.9200000762939453
2012-02-02,4.309999942779541,3.880000114440918,3.940000057220459,4.230000019073486,7999790.0,4.230000019073486
2012-02-03,4.199999809265137,4.119999885559082,4.179999828338623,4.179999828338623,4532783.0,4.179999828338623
2012-02-06,4.199999809265137,4.079999923706055,4.190000057220459,4.150000095367432,2301805.0,4.150000095367432
2012-02-07,4.150000095367432,4.090000152587891,4.150000095367432,4.130000114440918,1217969.0,4.130000114440918
2012-02-08,4.210000038146973,4.090000152587891,4.099999904632568,4.190000057220459,1810409.0,4.190000057220459
2012-02-09,4.25,4.150000095367432,4.159999847412109,4.199999809265137,2325737.0,4.199999809265137
2012-02-10,4.239999771118164,4.159999847412109,4.170000076293945,4.179999828338623,1668750.0,4.179999828338623
2012-02-13,4.21999979019165,4.119999885559082,4.159999847412109,4.199999809265137,1668911.0,4.199999809265137
2012-02-14,4.25,4.150000095367432,4.199999809265137,4.21999979019165,2260168.0,4.21999979019165
2012-02-15,4.289999961853027,4.190000057220459,4.199999809265137,4.289999961853027,3258370.0,4.289999961853027
2012-02-16,4.360000133514404,4.210000038146973,4.289999961853027,4.269999980926514,3083910.0,4.269999980926514
2012-02-17,4.579999923706055,4.289999961853027,4.380000114440918,4.320000171661377,6549535.0,4.320000171661377
2012-02-20,4.349999904632568,4.25,4.329999923706055,4.28000020980835,3719944.0,4.28000020980835
2012-02-21,4.289999961853027,4.199999809265137,4.269999980926514,4.289999961853027,2243790.0,4.289999961853027
2012-02-22,4.360000133514404,4.260000228881836,4.289999961853027,4.349999904632568,3166065.0,4.349999904632568
2012-02-23,4.369999885559082,4.28000020980835,4.340000152587891,4.340000152587891,2505918.0,4.340000152587891
2012-02-24,4.460000038146973,4.28000020980835,4.329999923706055,4.440000057220459,6208702.0,4.440000057220459
2012-02-27,4.510000228881836,4.400000095367432,4.440000057220459,4.420000076293945,5547866.0,4.420000076293945
2012-02-28,4.449999809265137,4.329999923706055,4.429999828338623,4.400000095367432,3149057.0,4.400000095367432
2012-02-29,4.460000038146973,4.349999904632568,4.389999866485596,4.360000133514404,2294295.0,4.360000133514404
2012-03-01,4.460000038146973,4.360000133514404,4.360000133514404,4.429999828338623,2440374.0,4.429999828338623
2012-03-02,4.489999771118164,4.409999847412109,4.449999809265137,4.480000019073486,3010309.0,4.480000019073486
2012-03-05,4.53000020980835,4.440000057220459,4.46999979019165,4.480000019073486,2708098.0,4.480000019073486
2012-03-06,4.46999979019165,4.389999866485596,4.46999979019165,4.409999847412109,2122961.0,4.409999847412109
2012-03-07,4.449999809265137,4.320000171661377,4.380000114440918,4.409999847412109,1782336.0,4.409999847412109
2012-03-08,4.480000019073486,4.409999847412109,4.409999847412109,4.46999979019165,1856801.0,4.46999979019165
2012-03-09,4.5,4.440000057220459,4.489999771118164,4.489999771118164,3044429.0,4.489999771118164
2012-03-12,4.539999961853027,4.46999979019165,4.539999961853027,4.510000228881836,2953478.0,4.510000228881836
2012-03-13,4.570000171661377,4.449999809265137,4.5,4.550000190734863,4155491.0,4.550000190734863
2012-03-14,4.869999885559082,4.539999961853027,4.550000190734863,4.699999809265137,20253676.0,4.699999809265137
2012-03-15,4.929999828338623,4.579999923706055,4.590000152587891,4.789999961853027,22561013.0,4.789999961853027
2012-03-16,4.820000171661377,4.630000114440918,4.730000019073486,4.760000228881836,13399207.0,4.760000228881836
2012-03-19,5.019999980926514,4.710000038146973,4.75,4.940000057220459,12593651.0,4.940000057220459
2012-03-20,4.889999866485596,4.670000076293945,4.889999866485596,4.699999809265137,7394011.0,4.699999809265137
2012-03-21,4.75,4.519999980926514,4.71999979019165,4.699999809265137,4536999.0,4.699999809265137
2012-03-22,4.699999809265137,4.559999942779541,4.679999828338623,4.630000114440918,2763333.0,4.630000114440918
2012-03-23,4.619999885559082,4.480000019073486,4.619999885559082,4.519999980926514,2815069.0,4.519999980926514
2012-03-26,4.579999923706055,4.46999979019165,4.5,4.539999961853027,2175901.0,4.539999961853027
2012-03-27,4.590000152587891,4.449999809265137,4.539999961853027,4.480000019073486,2252743.0,4.480000019073486
2012-03-28,4.46999979019165,4.260000228881836,4.46999979019165,4.269999980926514,2763902.0,4.269999980926514
2012-03-29,4.320000171661377,4.119999885559082,4.269999980926514,4.179999828338623,2160939.0,4.179999828338623
2012-03-30,4.21999979019165,4.079999923706055,4.170000076293945,4.130000114440918,2230723.0,4.130000114440918
2012-04-05,4.260000228881836,4.119999885559082,4.130000114440918,4.25,1961651.0,4.25
2012-04-06,4.360000133514404,4.230000019073486,4.239999771118164,4.360000133514404,2398145.0,4.360000133514404
2012-04-09,4.360000133514404,4.25,4.309999942779541,4.260000228881836,1573387.0,4.260000228881836
2012-04-10,4.389999866485596,4.179999828338623,4.260000228881836,4.349999904632568,2271579.0,4.349999904632568
2012-04-11,4.420000076293945,4.269999980926514,4.289999961853027,4.389999866485596,2082961.0,4.389999866485596
2012-04-12,4.510000228881836,4.389999866485596,4.409999847412109,4.5,3520354.0,4.5
2012-04-13,4.619999885559082,4.460000038146973,4.5,4.559999942779541,3937839.0,4.559999942779541
2012-04-16,4.619999885559082,4.519999980926514,4.539999961853027,4.610000133514404,2836066.0,4.610000133514404
2012-04-17,4.639999866485596,4.5,4.590000152587891,4.5,3094934.0,4.5
2012-04-18,4.679999828338623,4.519999980926514,4.53000020980835,4.650000095367432,4270596.0,4.650000095367432
2012-04-19,4.670000076293945,4.550000190734863,4.630000114440918,4.610000133514404,2208455.0,4.610000133514404
2012-04-20,4.619999885559082,4.519999980926514,4.590000152587891,4.610000133514404,3580748.0,4.610000133514404
2012-04-23,4.699999809265137,4.53000020980835,4.599999904632568,4.670000076293945,4394349.0,4.670000076293945
2012-04-24,4.679999828338623,4.420000076293945,4.599999904632568,4.579999923706055,3208392.0,4.579999923706055
2012-04-25,4.789999961853027,4.5,4.559999942779541,4.710000038146973,5741940.0,4.710000038146973
2012-04-26,4.710000038146973,4.610000133514404,4.670000076293945,4.650000095367432,4144216.0,4.650000095367432
2012-04-27,4.650000095367432,4.510000228881836,4.650000095367432,4.53000020980835,2439519.0,4.53000020980835
2012-05-02,4.579999923706055,4.400000095367432,4.579999923706055,4.5,3482021.0,4.5
2012-05-03,4.539999961853027,4.460000038146973,4.510000228881836,4.519999980926514,1459524.0,4.519999980926514
2012-05-04,4.539999961853027,4.46999979019165,4.5,4.53000020980835,1778012.0,4.53000020980835
2012-05-07,4.519999980926514,4.400000095367432,4.480000019073486,4.480000019073486,2961342.0,4.480000019073486
2012-05-08,4.670000076293945,4.409999847412109,4.480000019073486,4.599999904632568,3670201.0,4.599999904632568
2012-05-09,4.570000171661377,4.480000019073486,4.559999942779541,4.519999980926514,2256589.0,4.519999980926514
2012-05-10,4.579999923706055,4.489999771118164,4.550000190734863,4.570000171661377,2751888.0,4.570000171661377
2012-05-11,4.599999904632568,4.489999771118164,4.570000171661377,4.489999771118164,3345441.0,4.489999771118164
2012-05-14,4.630000114440918,4.46999979019165,4.539999961853027,4.570000171661377,3156471.0,4.570000171661377
2012-05-15,5.03000020980835,4.510000228881836,4.539999961853027,4.78000020980835,12845340.0,4.78000020980835
2012-05-16,4.800000190734863,4.659999847412109,4.710000038146973,4.670000076293945,4766679.0,4.670000076293945
2012-05-17,4.769999980926514,4.659999847412109,4.679999828338623,4.760000228881836,4434350.0,4.760000228881836
2012-05-18,4.71999979019165,4.539999961853027,4.699999809265137,4.550000190734863,4143276.0,4.550000190734863
2012-05-21,4.590000152587891,4.440000057220459,4.550000190734863,4.489999771118164,2783523.0,4.489999771118164
2012-05-22,4.550000190734863,4.460000038146973,4.5,4.519999980926514,2475674.0,4.519999980926514
2012-05-23,4.539999961853027,4.389999866485596,4.519999980926514,4.449999809265137,2490129.0,4.449999809265137
2012-05-24,4.46999979019165,4.400000095367432,4.409999847412109,4.420000076293945,1472096.0,4.420000076293945
2012-05-25,4.440000057220459,4.230000019073486,4.409999847412109,4.28000020980835,2147993.0,4.28000020980835
2012-05-28,4.369999885559082,4.239999771118164,4.239999771118164,4.369999885559082,1637674.0,4.369999885559082
2012-05-29,4.460000038146973,4.340000152587891,4.340000152587891,4.429999828338623,1686491.0,4.429999828338623
2012-05-30,4.460000038146973,4.400000095367432,4.400000095367432,4.420000076293945,1103377.0,4.420000076293945
2012-05-31,4.449999809265137,4.349999904632568,4.440000057220459,4.409999847412109,1195004.0,4.409999847412109
2012-06-01,4.449999809265137,4.400000095367432,4.420000076293945,4.429999828338623,1197210.0,4.429999828338623
2012-06-04,4.400000095367432,4.230000019073486,4.400000095367432,4.260000228881836,1660601.0,4.260000228881836
2012-06-05,4.320000171661377,4.179999828338623,4.320000171661377,4.260000228881836,1781169.0,4.260000228881836
2012-06-06,4.260000228881836,4.260000228881836,4.260000228881836,4.260000228881836,0.0,4.260000228881836
2012-06-07,4.269999980926514,4.150000095367432,4.260000228881836,4.190000057220459,1610611.0,4.190000057220459
2012-06-08,4.239999771118164,4.139999866485596,4.21999979019165,4.150000095367432,997830.0,4.150000095367432
2012-06-11,4.300000190734863,4.130000114440918,4.130000114440918,4.269999980926514,1103227.0,4.269999980926514
2012-06-12,4.269999980926514,4.199999809265137,4.239999771118164,4.21999979019165,680194.0,4.21999979019165
2012-06-13,4.300000190734863,4.21999979019165,4.21999979019165,4.289999961853027,1729296.0,4.289999961853027
2012-06-14,4.309999942779541,4.25,4.289999961853027,4.269999980926514,1126086.0,4.269999980926514
2012-06-15,4.329999923706055,4.21999979019165,4.28000020980835,4.289999961853027,1247506.0,4.289999961853027
2012-06-18,4.349999904632568,4.28000020980835,4.309999942779541,4.329999923706055,1121928.0,4.329999923706055
2012-06-19,4.329999923706055,4.260000228881836,4.329999923706055,4.28000020980835,1013493.0,4.28000020980835
2012-06-20,4.300000190734863,4.25,4.28000020980835,4.260000228881836,940302.0,4.260000228881836
2012-06-21,4.269999980926514,4.139999866485596,4.25,4.199999809265137,1226285.0,4.199999809265137
2012-06-25,4.190000057220459,4.079999923706055,4.179999828338623,4.099999904632568,1414300.0,4.099999904632568
2012-06-26,4.170000076293945,4.079999923706055,4.090000152587891,4.130000114440918,932288.0,4.130000114440918
2012-06-27,4.170000076293945,4.110000133514404,4.119999885559082,4.119999885559082,491179.0,4.119999885559082
2012-06-28,4.150000095367432,4.010000228881836,4.119999885559082,4.079999923706055,907289.0,4.079999923706055
2012-06-29,4.070000171661377,3.9200000762939453,4.019999980926514,4.070000171661377,1600517.0,4.070000171661377
2012-07-02,4.110000133514404,4.050000190734863,4.050000190734863,4.079999923706055,1531997.0,4.079999923706055
2012-07-03,4.159999847412109,4.070000171661377,4.099999904632568,4.110000133514404,1103074.0,4.110000133514404
2012-07-04,4.170000076293945,4.079999923706055,4.110000133514404,4.090000152587891,689100.0,4.090000152587891
2012-07-05,4.099999904632568,3.9600000381469727,4.099999904632568,3.990000009536743,968480.0,3.990000009536743
2012-07-06,4.110000133514404,3.9800000190734863,4.019999980926514,4.099999904632568,1176090.0,4.099999904632568
2012-07-09,4.260000228881836,4.070000171661377,4.099999904632568,4.119999885559082,3193851.0,4.119999885559082
2012-07-10,4.099999904632568,4.019999980926514,4.099999904632568,4.050000190734863,1365790.0,4.050000190734863
2012-07-11,4.099999904632568,4.03000020980835,4.059999942779541,4.099999904632568,969748.0,4.099999904632568
2012-07-12,4.21999979019165,4.070000171661377,4.070000171661377,4.190000057220459,2270921.0,4.190000057220459
2012-07-13,4.21999979019165,4.130000114440918,4.170000076293945,4.170000076293945,1251839.0,4.170000076293945
2012-07-16,4.210000038146973,3.8499999046325684,4.190000057220459,3.869999885559082,3853056.0,3.869999885559082
2012-07-17,3.890000104904175,3.799999952316284,3.859999895095825,3.880000114440918,1406636.0,3.880000114440918
2012-07-18,3.890000104904175,3.7799999713897705,3.880000114440918,3.880000114440918,1311745.0,3.880000114440918
2012-07-19,4.03000020980835,3.869999885559082,3.9000000953674316,3.990000009536743,2332478.0,3.990000009536743
2012-07-20,4.019999980926514,3.9600000381469727,3.9800000190734863,3.9800000190734863,965404.0,3.9800000190734863
2012-07-23,4.019999980926514,3.930000066757202,3.950000047683716,3.990000009536743,1019551.0,3.990000009536743
2012-07-24,4.389999866485596,4.039999961853027,4.099999904632568,4.389999866485596,16577443.0,4.389999866485596
2012-07-25,4.340000152587891,4.190000057220459,4.300000190734863,4.25,11385137.0,4.25
2012-07-26,4.25,4.130000114440918,4.21999979019165,4.190000057220459,5212977.0,4.190000057220459
2012-07-27,4.230000019073486,3.9600000381469727,4.210000038146973,4.010000228881836,7030247.0,4.010000228881836
2012-07-30,4.039999961853027,3.8299999237060547,3.9700000286102295,3.8499999046325684,3068072.0,3.8499999046325684
2012-07-31,3.859999895095825,3.75,3.819999933242798,3.7699999809265137,2827006.0,3.7699999809265137
2012-08-01,3.9000000953674316,3.7699999809265137,3.7799999713897705,3.8399999141693115,2342700.0,3.8399999141693115
2012-08-02,3.9000000953674316,3.700000047683716,3.8499999046325684,3.75,2492615.0,3.75
2012-08-03,3.880000114440918,3.759999990463257,3.8399999141693115,3.880000114440918,2407658.0,3.880000114440918
2012-08-06,3.9700000286102295,3.819999933242798,3.8399999141693115,3.9600000381469727,3727578.0,3.9600000381469727
2012-08-07,4.059999942779541,3.9100000858306885,3.940000057220459,4.03000020980835,4014655.0,4.03000020980835
2012-08-08,4.03000020980835,3.9100000858306885,4.0,3.9800000190734863,3394214.0,3.9800000190734863
2012-08-09,4.050000190734863,3.930000066757202,3.9600000381469727,4.039999961853027,3071876.0,4.039999961853027
2012-08-10,4.050000190734863,3.990000009536743,4.039999961853027,4.039999961853027,2057702.0,4.039999961853027
2012-08-13,4.03000020980835,3.930000066757202,4.010000228881836,3.940000057220459,1927044.0,3.940000057220459
2012-08-14,3.9600000381469727,3.8299999237060547,3.940000057220459,3.9600000381469727,2609964.0,3.9600000381469727
2012-08-15,3.940000057220459,3.8499999046325684,3.9200000762939453,3.859999895095825,2144680.0,3.859999895095825
2012-08-16,3.880000114440918,3.8299999237060547,3.8499999046325684,3.8499999046325684,1024133.0,3.8499999046325684
2012-08-17,3.880000114440918,3.799999952316284,3.8499999046325684,3.859999895095825,1107601.0,3.859999895095825
2012-08-20,3.950000047683716,3.819999933242798,3.819999933242798,3.930000066757202,1596481.0,3.930000066757202
2012-08-21,3.9800000190734863,3.890000104904175,3.9100000858306885,3.9600000381469727,1832219.0,3.9600000381469727
2012-08-22,3.9800000190734863,3.890000104904175,3.9600000381469727,3.9000000953674316,1793525.0,3.9000000953674316
2012-08-23,3.950000047683716,3.890000104904175,3.9000000953674316,3.950000047683716,1476088.0,3.950000047683716
2012-08-24,3.950000047683716,3.8399999141693115,3.940000057220459,3.859999895095825,1504081.0,3.859999895095825
2012-08-27,3.869999885559082,3.7699999809265137,3.869999885559082,3.809999942779541,1265701.0,3.809999942779541
2012-08-28,3.859999895095825,3.799999952316284,3.799999952316284,3.8499999046325684,788330.0,3.8499999046325684
2012-08-29,3.869999885559082,3.799999952316284,3.8499999046325684,3.8499999046325684,1195754.0,3.8499999046325684
2012-08-30,3.880000114440918,3.7699999809265137,3.8399999141693115,3.8499999046325684,1530270.0,3.8499999046325684
2012-08-31,3.859999895095825,3.809999942779541,3.8499999046325684,3.859999895095825,927792.0,3.859999895095825
2012-09-03,3.9700000286102295,3.809999942779541,3.8499999046325684,3.9600000381469727,2632008.0,3.9600000381469727
2012-09-04,3.9800000190734863,3.869999885559082,3.9600000381469727,3.9100000858306885,1950549.0,3.9100000858306885
2012-09-05,3.990000009536743,3.880000114440918,3.9100000858306885,3.9700000286102295,2914247.0,3.9700000286102295
2012-09-06,4.019999980926514,3.950000047683716,3.9800000190734863,4.019999980926514,2631077.0,4.019999980926514
2012-09-07,4.139999866485596,4.019999980926514,4.039999961853027,4.110000133514404,5859258.0,4.110000133514404
2012-09-10,4.130000114440918,4.059999942779541,4.090000152587891,4.090000152587891,3413925.0,4.090000152587891
2012-09-11,4.119999885559082,4.070000171661377,4.090000152587891,4.110000133514404,3564930.0,4.110000133514404
2012-09-12,4.150000095367432,4.059999942779541,4.130000114440918,4.099999904632568,3122154.0,4.099999904632568
2012-09-13,4.28000020980835,4.090000152587891,4.110000133514404,4.099999904632568,7805276.0,4.099999904632568
2012-09-14,4.130000114440918,4.039999961853027,4.130000114440918,4.079999923706055,3820811.0,4.079999923706055
2012-09-17,4.150000095367432,3.990000009536743,4.079999923706055,4.0,2708360.0,4.0
2012-09-18,4.050000190734863,3.950000047683716,3.990000009536743,4.010000228881836,1823641.0,4.010000228881836
2012-09-19,4.309999942779541,4.0,4.050000190734863,4.179999828338623,10104475.0,4.179999828338623
2012-09-20,4.190000057220459,4.010000228881836,4.130000114440918,4.119999885559082,5079743.0,4.119999885559082
2012-09-21,4.300000190734863,4.079999923706055,4.090000152587891,4.210000038146973,8795892.0,4.210000038146973
2012-09-24,4.309999942779541,4.099999904632568,4.179999828338623,4.21999979019165,6994848.0,4.21999979019165
2012-09-25,4.21999979019165,4.059999942779541,4.199999809265137,4.070000171661377,4680816.0,4.070000171661377
2012-09-26,4.090000152587891,3.8299999237060547,4.070000171661377,3.859999895095825,4580297.0,3.859999895095825
2012-09-27,3.9600000381469727,3.809999942779541,3.880000114440918,3.9100000858306885,2754517.0,3.9100000858306885
2012-09-28,3.9700000286102295,3.8299999237060547,3.880000114440918,3.9700000286102295,4846792.0,3.9700000286102295
2012-10-08,3.9700000286102295,3.9700000286102295,3.9700000286102295,3.9700000286102295,0.0,3.9700000286102295
2012-10-09,4.059999942779541,3.890000104904175,4.0,4.050000190734863,5613142.0,4.050000190734863
2012-10-10,4.070000171661377,3.990000009536743,4.010000228881836,4.059999942779541,3822236.0,4.059999942779541
2012-10-11,4.050000190734863,3.9000000953674316,4.019999980926514,3.9200000762939453,3553904.0,3.9200000762939453
2012-10-12,3.9700000286102295,3.8499999046325684,3.9200000762939453,3.9100000858306885,2937474.0,3.9100000858306885
2012-10-15,3.9200000762939453,3.8499999046325684,3.9100000858306885,3.890000104904175,1408371.0,3.890000104904175
2012-10-16,3.930000066757202,3.859999895095825,3.890000104904175,3.890000104904175,1589989.0,3.890000104904175
2012-10-17,3.930000066757202,3.8499999046325684,3.9000000953674316,3.9000000953674316,1442188.0,3.9000000953674316
2012-10-18,3.9800000190734863,3.880000114440918,3.9000000953674316,3.9600000381469727,3082252.0,3.9600000381469727
2012-10-19,3.9700000286102295,3.9200000762939453,3.9600000381469727,3.9200000762939453,1837388.0,3.9200000762939453
2012-10-22,4.050000190734863,3.9000000953674316,3.9200000762939453,4.019999980926514,6390398.0,4.019999980926514
2012-10-23,4.010000228881836,3.950000047683716,3.9700000286102295,3.9600000381469727,2369583.0,3.9600000381469727
2012-10-24,3.990000009536743,3.9100000858306885,3.950000047683716,3.9600000381469727,1803146.0,3.9600000381469727
2012-10-25,4.0,3.9200000762939453,3.9600000381469727,3.930000066757202,2012000.0,3.930000066757202
2012-10-26,3.940000057220459,3.799999952316284,3.930000066757202,3.8299999237060547,2124734.0,3.8299999237060547
2012-10-29,3.8399999141693115,3.7899999618530273,3.8299999237060547,3.819999933242798,867909.0,3.819999933242798
2012-10-30,3.859999895095825,3.7899999618530273,3.819999933242798,3.819999933242798,929376.0,3.819999933242798
2012-10-31,3.8499999046325684,3.7899999618530273,3.809999942779541,3.8499999046325684,2063626.0,3.8499999046325684
2012-11-01,3.9000000953674316,3.819999933242798,3.819999933242798,3.890000104904175,2897921.0,3.890000104904175
2012-11-02,3.9100000858306885,3.8499999046325684,3.869999885559082,3.9000000953674316,1539261.0,3.9000000953674316
2012-11-05,3.9100000858306885,3.859999895095825,3.880000114440918,3.9100000858306885,845113.0,3.9100000858306885
2012-11-06,4.059999942779541,3.890000104904175,3.9100000858306885,3.930000066757202,3445132.0,3.930000066757202
2012-11-07,3.9200000762939453,3.809999942779541,3.9000000953674316,3.880000114440918,2245843.0,3.880000114440918
2012-11-08,3.859999895095825,3.6700000762939453,3.8399999141693115,3.7300000190734863,1800744.0,3.7300000190734863
2012-11-09,3.7799999713897705,3.7300000190734863,3.740000009536743,3.759999990463257,862617.0,3.759999990463257
2012-11-12,3.7899999618530273,3.7200000286102295,3.759999990463257,3.7699999809265137,737899.0,3.7699999809265137
2012-11-13,4.070000171661377,3.700000047683716,3.75,3.8499999046325684,7847507.0,3.8499999046325684
2012-11-14,3.819999933242798,3.640000104904175,3.819999933242798,3.7200000286102295,5099985.0,3.7200000286102295
2012-11-15,3.700000047683716,3.630000114440918,3.6700000762939453,3.6500000953674316,1935396.0,3.6500000953674316
2012-11-16,3.6700000762939453,3.5999999046325684,3.6700000762939453,3.630000114440918,1101396.0,3.630000114440918
2012-11-19,3.6600000858306885,3.5999999046325684,3.6500000953674316,3.6600000858306885,677452.0,3.6600000858306885
2012-11-20,3.680000066757202,3.640000104904175,3.6500000953674316,3.640000104904175,856449.0,3.640000104904175
2012-11-21,3.7100000381469727,3.619999885559082,3.6600000858306885,3.700000047683716,1019703.0,3.700000047683716
2012-11-22,3.7100000381469727,3.619999885559082,3.7100000381469727,3.630000114440918,1405856.0,3.630000114440918
2012-11-23,3.680000066757202,3.630000114440918,3.630000114440918,3.640000104904175,822951.0,3.640000104904175
2012-11-26,3.6600000858306885,3.619999885559082,3.640000104904175,3.630000114440918,510840.0,3.630000114440918
2012-11-27,3.630000114440918,3.490000009536743,3.5999999046325684,3.5,1930731.0,3.5
2012-11-28,3.490000009536743,3.299999952316284,3.490000009536743,3.3499999046325684,1430646.0,3.3499999046325684
2012-11-29,3.390000104904175,3.25,3.3499999046325684,3.2899999618530273,1049205.0,3.2899999618530273
2012-11-30,3.359999895095825,3.2899999618530273,3.299999952316284,3.3399999141693115,619444.0,3.3399999141693115
2012-12-03,3.380000114440918,3.2699999809265137,3.3299999237060547,3.2799999713897705,627320.0,3.2799999713897705
2012-12-04,3.3399999141693115,3.2200000286102295,3.3299999237060547,3.3299999237060547,845684.0,3.3299999237060547
2012-12-05,3.4800000190734863,3.309999942779541,3.319999933242798,3.440000057220459,1732995.0,3.440000057220459
2012-12-06,3.450000047683716,3.380000114440918,3.440000057220459,3.4100000858306885,2736376.0,3.4100000858306885
2012-12-07,3.490000009536743,3.369999885559082,3.4000000953674316,3.4800000190734863,2410625.0,3.4800000190734863
2012-12-10,3.5399999618530273,3.4600000381469727,3.4700000286102295,3.5299999713897705,2101440.0,3.5299999713897705
2012-12-11,3.5899999141693115,3.5,3.5399999618530273,3.5199999809265137,1606098.0,3.5199999809265137
2012-12-12,3.5799999237060547,3.4600000381469727,3.5799999237060547,3.490000009536743,1380079.0,3.490000009536743
2012-12-13,3.5299999713897705,3.4600000381469727,3.5299999713897705,3.4700000286102295,1028688.0,3.4700000286102295
2012-12-14,3.6500000953674316,3.440000057220459,3.450000047683716,3.609999895095825,3389971.0,3.609999895095825
2012-12-17,3.6500000953674316,3.5899999141693115,3.5999999046325684,3.609999895095825,2689633.0,3.609999895095825
2012-12-18,3.640000104904175,3.559999942779541,3.609999895095825,3.609999895095825,1552312.0,3.609999895095825
2012-12-19,3.619999885559082,3.5799999237060547,3.5999999046325684,3.5899999141693115,1056808.0,3.5899999141693115
2012-12-20,3.5999999046325684,3.5399999618530273,3.5799999237060547,3.5899999141693115,1138125.0,3.5899999141693115
2012-12-21,3.619999885559082,3.559999942779541,3.5899999141693115,3.5799999237060547,1190133.0,3.5799999237060547
2012-12-24,3.5999999046325684,3.5399999618530273,3.5399999618530273,3.5899999141693115,570754.0,3.5899999141693115
2012-12-25,3.680000066757202,3.559999942779541,3.5899999141693115,3.6600000858306885,4014053.0,3.6600000858306885
2012-12-26,3.7200000286102295,3.6500000953674316,3.6600000858306885,3.7100000381469727,3716849.0,3.7100000381469727
2012-12-27,3.7200000286102295,3.6600000858306885,3.700000047683716,3.6600000858306885,2195993.0,3.6600000858306885
2012-12-28,3.7100000381469727,3.640000104904175,3.6600000858306885,3.700000047683716,1891412.0,3.700000047683716
2012-12-31,3.7300000190734863,3.6600000858306885,3.690000057220459,3.7200000286102295,3084396.0,3.7200000286102295
2013-01-04,3.740000009536743,3.630000114440918,3.7200000286102295,3.6700000762939453,2153639.0,3.6700000762939453
2013-01-07,3.7300000190734863,3.6500000953674316,3.6700000762939453,3.7100000381469727,3072065.0,3.7100000381469727
2013-01-08,3.7899999618530273,3.690000057220459,3.7300000190734863,3.7699999809265137,4025105.0,3.7699999809265137
2013-01-09,3.859999895095825,3.75,3.7699999809265137,3.799999952316284,5524359.0,3.799999952316284
2013-01-10,3.8499999046325684,3.7799999713897705,3.799999952316284,3.8399999141693115,3014902.0,3.8399999141693115
2013-01-11,3.950000047683716,3.740000009536743,3.9000000953674316,3.7899999618530273,4957806.0,3.7899999618530273
2013-01-14,3.9100000858306885,3.7200000286102295,3.759999990463257,3.890000104904175,4762518.0,3.890000104904175
2013-01-15,4.0,3.8499999046325684,3.869999885559082,3.9600000381469727,3496229.0,3.9600000381469727
2013-01-16,3.9600000381469727,3.859999895095825,3.9600000381469727,3.9000000953674316,2997216.0,3.9000000953674316
2013-01-17,3.9800000190734863,3.9000000953674316,3.9200000762939453,3.930000066757202,3437399.0,3.930000066757202
2013-01-18,3.9700000286102295,3.869999885559082,3.9000000953674316,3.9700000286102295,2122927.0,3.9700000286102295
2013-01-21,3.990000009536743,3.930000066757202,3.9700000286102295,3.9800000190734863,2229847.0,3.9800000190734863
2013-01-22,3.9800000190734863,3.8499999046325684,3.9800000190734863,3.9000000953674316,2542470.0,3.9000000953674316
2013-01-23,3.930000066757202,3.8299999237060547,3.880000114440918,3.9000000953674316,1102397.0,3.9000000953674316
2013-01-24,3.940000057220459,3.759999990463257,3.9000000953674316,3.809999942779541,2240855.0,3.809999942779541
2013-01-25,3.9000000953674316,3.7799999713897705,3.799999952316284,3.880000114440918,2250455.0,3.880000114440918
2013-01-28,3.9800000190734863,3.880000114440918,3.9000000953674316,3.9800000190734863,3778878.0,3.9800000190734863
2013-01-29,3.990000009536743,3.940000057220459,3.9700000286102295,3.9800000190734863,2565744.0,3.9800000190734863
2013-01-30,3.990000009536743,3.890000104904175,3.9700000286102295,3.9700000286102295,3036961.0,3.9700000286102295
2013-01-31,4.039999961853027,3.950000047683716,3.990000009536743,4.010000228881836,3584890.0,4.010000228881836
2013-02-01,4.059999942779541,3.9600000381469727,4.010000228881836,4.050000190734863,3858596.0,4.050000190734863
2013-02-04,4.170000076293945,4.010000228881836,4.090000152587891,4.090000152587891,8744343.0,4.090000152587891
2013-02-05,4.139999866485596,4.0,4.070000171661377,4.099999904632568,5613625.0,4.099999904632568
2013-02-06,4.159999847412109,4.059999942779541,4.079999923706055,4.059999942779541,2732190.0,4.059999942779541
2013-02-07,4.050000190734863,3.990000009536743,4.050000190734863,4.050000190734863,2326870.0,4.050000190734863
2013-02-08,4.090000152587891,4.0,4.039999961853027,4.070000171661377,2210217.0,4.070000171661377
2013-02-18,4.099999904632568,4.019999980926514,4.070000171661377,4.079999923706055,3176048.0,4.079999923706055
2013-02-19,4.099999904632568,3.9800000190734863,4.079999923706055,4.0,3381966.0,4.0
2013-02-20,4.03000020980835,3.950000047683716,4.0,4.019999980926514,2226148.0,4.019999980926514
2013-02-21,4.010000228881836,3.9200000762939453,4.0,3.930000066757202,2429776.0,3.930000066757202
2013-02-22,3.950000047683716,3.869999885559082,3.9200000762939453,3.9000000953674316,2238038.0,3.9000000953674316
2013-02-25,3.940000057220459,3.859999895095825,3.9000000953674316,3.890000104904175,2348760.0,3.890000104904175
2013-02-26,3.9100000858306885,3.8299999237060547,3.859999895095825,3.8299999237060547,3001944.0,3.8299999237060547
2013-02-27,3.869999885559082,3.809999942779541,3.8499999046325684,3.819999933242798,1958403.0,3.819999933242798
2013-02-28,3.890000104904175,3.809999942779541,3.8299999237060547,3.890000104904175,3542012.0,3.890000104904175
2013-03-01,3.930000066757202,3.8499999046325684,3.880000114440918,3.9200000762939453,3695200.0,3.9200000762939453
2013-03-04,3.950000047683716,3.8399999141693115,3.9000000953674316,3.940000057220459,6049912.0,3.940000057220459
2013-03-05,4.03000020980835,3.9100000858306885,3.9200000762939453,4.010000228881836,4295640.0,4.010000228881836
2013-03-06,4.090000152587891,3.9800000190734863,4.019999980926514,4.059999942779541,6311528.0,4.059999942779541
2013-03-07,4.110000133514404,4.019999980926514,4.050000190734863,4.059999942779541,3776516.0,4.059999942779541
2013-03-08,4.090000152587891,4.03000020980835,4.039999961853027,4.059999942779541,2013929.0,4.059999942779541
2013-03-11,4.110000133514404,4.039999961853027,4.099999904632568,4.059999942779541,2177993.0,4.059999942779541
2013-03-12,4.070000171661377,3.8399999141693115,4.059999942779541,3.9000000953674316,4823787.0,3.9000000953674316
2013-03-13,3.9000000953674316,3.809999942779541,3.9000000953674316,3.869999885559082,2329186.0,3.869999885559082
2013-03-14,3.9000000953674316,3.8499999046325684,3.869999885559082,3.859999895095825,1261945.0,3.859999895095825
2013-03-15,3.9100000858306885,3.8299999237060547,3.8499999046325684,3.880000114440918,1310146.0,3.880000114440918
2013-03-18,3.9000000953674316,3.8399999141693115,3.890000104904175,3.8399999141693115,902203.0,3.8399999141693115
2013-03-19,3.880000114440918,3.8299999237060547,3.8399999141693115,3.869999885559082,799518.0,3.869999885559082
2013-03-20,3.9600000381469727,3.859999895095825,3.869999885559082,3.9600000381469727,2011966.0,3.9600000381469727
2013-03-21,3.990000009536743,3.9200000762939453,3.9800000190734863,3.940000057220459,2008373.0,3.940000057220459
2013-03-22,4.03000020980835,3.9200000762939453,3.930000066757202,3.990000009536743,3683274.0,3.990000009536743
2013-03-25,4.039999961853027,3.9600000381469727,4.010000228881836,4.0,2358184.0,4.0
2013-03-26,4.059999942779541,3.930000066757202,3.990000009536743,4.039999961853027,3948410.0,4.039999961853027
2013-03-27,4.050000190734863,3.9600000381469727,4.03000020980835,3.9800000190734863,2293523.0,3.9800000190734863
2013-03-28,4.0,3.9000000953674316,4.0,3.930000066757202,2844645.0,3.930000066757202
2013-03-29,4.320000171661377,4.039999961853027,4.099999904632568,4.110000133514404,17820847.0,4.110000133514404
2013-04-01,4.099999904632568,3.9700000286102295,4.0,4.039999961853027,7462722.0,4.039999961853027
2013-04-02,4.099999904632568,3.9200000762939453,4.039999961853027,3.940000057220459,6106933.0,3.940000057220459
2013-04-03,3.9700000286102295,3.799999952316284,3.930000066757202,3.8499999046325684,5832360.0,3.8499999046325684
2013-04-08,3.740000009536743,3.569999933242798,3.7200000286102295,3.7200000286102295,6077677.0,3.7200000286102295
2013-04-09,3.759999990463257,3.680000066757202,3.700000047683716,3.759999990463257,2316587.0,3.759999990463257
2013-04-10,3.75,3.7100000381469727,3.75,3.740000009536743,1836826.0,3.740000009536743
2013-04-11,3.759999990463257,3.7100000381469727,3.740000009536743,3.7100000381469727,1932600.0,3.7100000381469727
2013-04-12,3.7300000190734863,3.6600000858306885,3.7100000381469727,3.690000057220459,1498831.0,3.690000057220459
2013-04-15,3.700000047683716,3.630000114440918,3.6700000762939453,3.6600000858306885,1348139.0,3.6600000858306885
2013-04-16,3.7300000190734863,3.619999885559082,3.6600000858306885,3.7300000190734863,1713361.0,3.7300000190734863
2013-04-17,3.759999990463257,3.7100000381469727,3.7300000190734863,3.740000009536743,1110040.0,3.740000009536743
2013-04-18,3.799999952316284,3.7200000286102295,3.75,3.7699999809265137,1747382.0,3.7699999809265137
2013-04-19,3.819999933242798,3.75,3.7699999809265137,3.809999942779541,1988402.0,3.809999942779541
2013-04-22,3.7899999618530273,3.7200000286102295,3.759999990463257,3.7799999713897705,3189188.0,3.7799999713897705
2013-04-23,3.7699999809265137,3.690000057220459,3.7699999809265137,3.7100000381469727,2340429.0,3.7100000381469727
2013-04-24,3.759999990463257,3.7100000381469727,3.7100000381469727,3.740000009536743,1724897.0,3.740000009536743
2013-04-25,3.759999990463257,3.690000057220459,3.7200000286102295,3.700000047683716,2627532.0,3.700000047683716
2013-04-26,3.7200000286102295,3.559999942779541,3.700000047683716,3.5999999046325684,2493185.0,3.5999999046325684
2013-05-02,3.5999999046325684,3.5999999046325684,3.5999999046325684,3.5999999046325684,0.0,3.5999999046325684
2013-05-03,3.4200000762939453,3.4200000762939453,3.4200000762939453,3.4200000762939453,2022400.0,3.4200000762939453
2013-05-06,3.3499999046325684,3.25,3.2899999618530273,3.2899999618530273,13727487.0,3.2899999618530273
2013-05-07,3.3399999141693115,3.2699999809265137,3.2899999618530273,3.3399999141693115,5979153.0,3.3399999141693115
2013-05-08,3.380000114440918,3.3299999237060547,3.3499999046325684,3.359999895095825,4029799.0,3.359999895095825
2013-05-09,3.380000114440918,3.319999933242798,3.3499999046325684,3.369999885559082,3904222.0,3.369999885559082
2013-05-10,3.4700000286102295,3.3499999046325684,3.359999895095825,3.450000047683716,4874779.0,3.450000047683716
2013-05-13,3.4700000286102295,3.4000000953674316,3.440000057220459,3.450000047683716,2609811.0,3.450000047683716
2013-05-14,3.5199999809265137,3.4200000762939453,3.450000047683716,3.490000009536743,3162120.0,3.490000009536743
2013-05-15,3.559999942779541,3.4600000381469727,3.4800000190734863,3.5199999809265137,2656654.0,3.5199999809265137
2013-05-16,3.5399999618530273,3.490000009536743,3.5,3.5299999713897705,2907775.0,3.5299999713897705
2013-05-17,3.549999952316284,3.5,3.5399999618530273,3.5399999618530273,2238099.0,3.5399999618530273
2013-05-20,3.5799999237060547,3.5199999809265137,3.5199999809265137,3.569999933242798,2111185.0,3.569999933242798
2013-05-21,3.559999942779541,3.5399999618530273,3.559999942779541,3.559999942779541,1813296.0,3.559999942779541
2013-05-22,3.5899999141693115,3.5399999618530273,3.5399999618530273,3.549999952316284,2525521.0,3.549999952316284
2013-05-23,3.5899999141693115,3.5399999618530273,3.569999933242798,3.549999952316284,2602376.0,3.549999952316284
2013-05-24,3.559999942779541,3.5199999809265137,3.549999952316284,3.5399999618530273,2710136.0,3.5399999618530273
2013-05-27,3.5799999237060547,3.5199999809265137,3.5299999713897705,3.5799999237060547,2196768.0,3.5799999237060547
2013-05-28,3.6600000858306885,3.559999942779541,3.5799999237060547,3.6500000953674316,3307824.0,3.6500000953674316
2013-05-29,3.7200000286102295,3.619999885559082,3.640000104904175,3.680000066757202,2466073.0,3.680000066757202
2013-05-30,3.7200000286102295,3.6600000858306885,3.700000047683716,3.690000057220459,1861749.0,3.690000057220459
2013-05-31,3.7300000190734863,3.680000066757202,3.680000066757202,3.7100000381469727,1886912.0,3.7100000381469727
2013-06-03,3.9000000953674316,3.700000047683716,3.700000047683716,3.869999885559082,8855356.0,3.869999885559082
2013-06-04,3.9200000762939453,3.8399999141693115,3.8499999046325684,3.869999885559082,6225726.0,3.869999885559082
2013-06-05,3.940000057220459,3.8499999046325684,3.890000104904175,3.940000057220459,3406235.0,3.940000057220459
2013-06-06,3.9600000381469727,3.869999885559082,3.930000066757202,3.950000047683716,3796191.0,3.950000047683716
2013-06-07,3.9700000286102295,3.759999990463257,3.9200000762939453,3.8499999046325684,3674250.0,3.8499999046325684
2013-06-13,3.9000000953674316,3.7200000286102295,3.809999942779541,3.819999933242798,3153221.0,3.819999933242798
2013-06-14,4.010000228881836,3.809999942779541,3.819999933242798,4.0,5839227.0,4.0
2013-06-17,4.039999961853027,3.869999885559082,4.039999961853027,4.010000228881836,2345764.0,4.010000228881836
2013-06-18,4.03000020980835,3.950000047683716,4.010000228881836,4.0,1622074.0,4.0
2013-06-19,4.0,3.9000000953674316,4.0,3.9600000381469727,2879184.0,3.9600000381469727
2013-06-20,3.950000047683716,3.8499999046325684,3.930000066757202,3.859999895095825,2566325.0,3.859999895095825
2013-06-21,3.9000000953674316,3.799999952316284,3.819999933242798,3.880000114440918,1791339.0,3.880000114440918
2013-06-24,3.9700000286102295,3.690000057220459,3.859999895095825,3.690000057220459,2550317.0,3.690000057220459
2013-06-25,3.7300000190734863,3.509999990463257,3.6500000953674316,3.6700000762939453,3101515.0,3.6700000762939453
2013-06-26,3.7899999618530273,3.5999999046325684,3.6600000858306885,3.680000066757202,1748017.0,3.680000066757202
2013-06-27,3.7300000190734863,3.630000114440918,3.680000066757202,3.6700000762939453,2164654.0,3.6700000762939453
2013-06-28,3.700000047683716,3.619999885559082,3.619999885559082,3.6700000762939453,1130849.0,3.6700000762939453
2013-07-01,3.740000009536743,3.640000104904175,3.6700000762939453,3.7100000381469727,1698148.0,3.7100000381469727
2013-07-02,3.7899999618530273,3.680000066757202,3.680000066757202,3.7799999713897705,1918191.0,3.7799999713897705
2013-07-03,3.799999952316284,3.740000009536743,3.799999952316284,3.7799999713897705,1352350.0,3.7799999713897705
2013-07-04,3.819999933242798,3.740000009536743,3.7699999809265137,3.7799999713897705,992769.0,3.7799999713897705
2013-07-05,3.880000114440918,3.799999952316284,3.799999952316284,3.8399999141693115,1938809.0,3.8399999141693115
2013-07-08,3.819999933242798,3.680000066757202,3.819999933242798,3.7100000381469727,1607800.0,3.7100000381469727
2013-07-09,3.7799999713897705,3.7100000381469727,3.7100000381469727,3.7300000190734863,1468107.0,3.7300000190734863
2013-07-10,3.799999952316284,3.7200000286102295,3.740000009536743,3.7899999618530273,1915875.0,3.7899999618530273
2013-07-11,3.869999885559082,3.7799999713897705,3.819999933242798,3.8299999237060547,2320568.0,3.8299999237060547
2013-07-12,3.9100000858306885,3.809999942779541,3.8499999046325684,3.8299999237060547,2048599.0,3.8299999237060547
2013-07-15,3.869999885559082,3.7799999713897705,3.7799999713897705,3.859999895095825,1206460.0,3.859999895095825
2013-07-16,3.890000104904175,3.8299999237060547,3.859999895095825,3.880000114440918,1892382.0,3.880000114440918
2013-07-17,3.9200000762939453,3.8399999141693115,3.869999885559082,3.9000000953674316,1845792.0,3.9000000953674316
2013-07-18,3.9100000858306885,3.8399999141693115,3.8499999046325684,3.9000000953674316,984541.0,3.9000000953674316
2013-07-19,4.0,3.869999885559082,3.9100000858306885,3.9100000858306885,3251053.0,3.9100000858306885
2013-07-22,3.9600000381469727,3.859999895095825,3.9000000953674316,3.950000047683716,1770175.0,3.950000047683716
2013-07-23,4.0,3.930000066757202,3.930000066757202,3.9800000190734863,2209161.0,3.9800000190734863
2013-07-24,4.179999828338623,3.9700000286102295,4.0,4.099999904632568,5553824.0,4.099999904632568
2013-07-25,4.130000114440918,4.0,4.099999904632568,4.039999961853027,2064182.0,4.039999961853027
2013-07-26,4.070000171661377,4.010000228881836,4.010000228881836,4.059999942779541,1484075.0,4.059999942779541
2013-07-29,4.130000114440918,4.010000228881836,4.019999980926514,4.079999923706055,1916349.0,4.079999923706055
2013-07-30,4.139999866485596,4.0,4.079999923706055,4.130000114440918,2518909.0,4.130000114440918
2013-07-31,4.230000019073486,3.9800000190734863,4.110000133514404,4.099999904632568,5456113.0,4.099999904632568
2013-08-01,4.25,4.099999904632568,4.099999904632568,4.199999809265137,2413735.0,4.199999809265137
2013-08-02,4.380000114440918,4.190000057220459,4.230000019073486,4.329999923706055,4203650.0,4.329999923706055
2013-08-05,4.550000190734863,4.28000020980835,4.349999904632568,4.53000020980835,4871919.0,4.53000020980835
2013-08-06,4.75,4.5,4.539999961853027,4.5,6269782.0,4.5
2013-08-07,4.610000133514404,4.440000057220459,4.449999809265137,4.590000152587891,3007767.0,4.590000152587891
2013-08-08,4.610000133514404,4.480000019073486,4.610000133514404,4.550000190734863,2021747.0,4.550000190734863
2013-08-09,4.630000114440918,4.510000228881836,4.53000020980835,4.539999961853027,2245237.0,4.539999961853027
2013-08-12,4.559999942779541,4.429999828338623,4.559999942779541,4.449999809265137,3795297.0,4.449999809265137
2013-08-13,4.5,4.420000076293945,4.449999809265137,4.5,3462972.0,4.5
2013-08-14,4.539999961853027,4.440000057220459,4.489999771118164,4.440000057220459,1565876.0,4.440000057220459
2013-08-15,4.5,4.409999847412109,4.449999809265137,4.420000076293945,1463401.0,4.420000076293945
2013-08-16,4.5,4.380000114440918,4.409999847412109,4.389999866485596,1951054.0,4.389999866485596
2013-08-19,4.5,4.389999866485596,4.400000095367432,4.489999771118164,1718830.0,4.489999771118164
2013-08-20,4.619999885559082,4.46999979019165,4.53000020980835,4.539999961853027,2810256.0,4.539999961853027
2013-08-21,4.599999904632568,4.449999809265137,4.539999961853027,4.559999942779541,1196300.0,4.559999942779541
2013-08-22,4.599999904632568,4.519999980926514,4.519999980926514,4.590000152587891,1076960.0,4.590000152587891
2013-08-23,4.639999866485596,4.46999979019165,4.590000152587891,4.519999980926514,3129629.0,4.519999980926514
2013-08-26,4.550000190734863,4.460000038146973,4.5,4.53000020980835,1364998.0,4.53000020980835
2013-08-27,4.760000228881836,4.510000228881836,4.53000020980835,4.730000019073486,4642419.0,4.730000019073486
2013-08-28,4.730000019073486,4.730000019073486,4.730000019073486,4.730000019073486,0.0,4.730000019073486
2013-08-29,4.730000019073486,4.730000019073486,4.730000019073486,4.730000019073486,0.0,4.730000019073486
2013-08-30,4.730000019073486,4.730000019073486,4.730000019073486,4.730000019073486,0.0,4.730000019073486
2013-09-02,4.730000019073486,4.730000019073486,4.730000019073486,4.730000019073486,0.0,4.730000019073486
2013-09-03,4.730000019073486,4.730000019073486,4.730000019073486,4.730000019073486,0.0,4.730000019073486
2013-09-04,4.730000019073486,4.730000019073486,4.730000019073486,4.730000019073486,0.0,4.730000019073486
2013-09-05,4.730000019073486,4.730000019073486,4.730000019073486,4.730000019073486,0.0,4.730000019073486
2013-09-06,4.730000019073486,4.730000019073486,4.730000019073486,4.730000019073486,0.0,4.730000019073486
2013-09-09,4.730000019073486,4.730000019073486,4.730000019073486,4.730000019073486,0.0,4.730000019073486
2013-09-10,4.730000019073486,4.730000019073486,4.730000019073486,4.730000019073486,0.0,4.730000019073486
2013-09-11,4.730000019073486,4.730000019073486,4.730000019073486,4.730000019073486,0.0,4.730000019073486
2013-09-12,4.730000019073486,4.730000019073486,4.730000019073486,4.730000019073486,0.0,4.730000019073486
2013-09-13,4.730000019073486,4.730000019073486,4.730000019073486,4.730000019073486,0.0,4.730000019073486
2013-09-16,4.730000019073486,4.730000019073486,4.730000019073486,4.730000019073486,0.0,4.730000019073486
2013-09-17,4.730000019073486,4.730000019073486,4.730000019073486,4.730000019073486,0.0,4.730000019073486
2013-09-18,4.730000019073486,4.730000019073486,4.730000019073486,4.730000019073486,0.0,4.730000019073486
2013-09-23,4.730000019073486,4.730000019073486,4.730000019073486,4.730000019073486,0.0,4.730000019073486
2013-09-24,4.730000019073486,4.730000019073486,4.730000019073486,4.730000019073486,0.0,4.730000019073486
2013-09-25,4.730000019073486,4.730000019073486,4.730000019073486,4.730000019073486,0.0,4.730000019073486
2013-09-26,4.730000019073486,4.730000019073486,4.730000019073486,4.730000019073486,0.0,4.730000019073486
2013-09-27,4.730000019073486,4.730000019073486,4.730000019073486,4.730000019073486,0.0,4.730000019073486
2013-09-30,4.730000019073486,4.730000019073486,4.730000019073486,4.730000019073486,0.0,4.730000019073486
2013-10-08,4.730000019073486,4.730000019073486,4.730000019073486,4.730000019073486,0.0,4.730000019073486
2013-10-09,4.730000019073486,4.730000019073486,4.730000019073486,4.730000019073486,0.0,4.730000019073486
2013-10-10,4.730000019073486,4.730000019073486,4.730000019073486,4.730000019073486,0.0,4.730000019073486
2013-10-11,4.730000019073486,4.730000019073486,4.730000019073486,4.730000019073486,0.0,4.730000019073486
2013-10-14,4.730000019073486,4.730000019073486,4.730000019073486,4.730000019073486,0.0,4.730000019073486
2013-10-15,4.730000019073486,4.730000019073486,4.730000019073486,4.730000019073486,0.0,4.730000019073486
2013-10-16,4.730000019073486,4.730000019073486,4.730000019073486,4.730000019073486,0.0,4.730000019073486
2013-10-17,4.730000019073486,4.730000019073486,4.730000019073486,4.730000019073486,0.0,4.730000019073486
2013-10-18,4.730000019073486,4.730000019073486,4.730000019073486,4.730000019073486,0.0,4.730000019073486
2013-10-21,4.730000019073486,4.730000019073486,4.730000019073486,4.730000019073486,0.0,4.730000019073486
2013-10-22,4.730000019073486,4.730000019073486,4.730000019073486,4.730000019073486,0.0,4.730000019073486
2013-10-23,4.730000019073486,4.730000019073486,4.730000019073486,4.730000019073486,0.0,4.730000019073486
2013-10-24,4.730000019073486,4.730000019073486,4.730000019073486,4.730000019073486,0.0,4.730000019073486
2013-10-25,4.730000019073486,4.730000019073486,4.730000019073486,4.730000019073486,0.0,4.730000019073486
2013-10-28,4.730000019073486,4.730000019073486,4.730000019073486,4.730000019073486,0.0,4.730000019073486
2013-10-29,4.730000019073486,4.730000019073486,4.730000019073486,4.730000019073486,0.0,4.730000019073486
2013-10-30,4.730000019073486,4.730000019073486,4.730000019073486,4.730000019073486,0.0,4.730000019073486
2013-10-31,4.730000019073486,4.730000019073486,4.730000019073486,4.730000019073486,0.0,4.730000019073486
2013-11-01,4.730000019073486,4.730000019073486,4.730000019073486,4.730000019073486,0.0,4.730000019073486
2013-11-04,4.730000019073486,4.730000019073486,4.730000019073486,4.730000019073486,0.0,4.730000019073486
2013-11-05,4.730000019073486,4.730000019073486,4.730000019073486,4.730000019073486,0.0,4.730000019073486
2013-11-06,4.730000019073486,4.730000019073486,4.730000019073486,4.730000019073486,0.0,4.730000019073486
2013-11-07,4.730000019073486,4.730000019073486,4.730000019073486,4.730000019073486,0.0,4.730000019073486
2013-11-08,4.730000019073486,4.730000019073486,4.730000019073486,4.730000019073486,0.0,4.730000019073486
2013-11-11,4.730000019073486,4.730000019073486,4.730000019073486,4.730000019073486,0.0,4.730000019073486
2013-11-12,4.730000019073486,4.730000019073486,4.730000019073486,4.730000019073486,0.0,4.730000019073486
2013-11-13,4.730000019073486,4.730000019073486,4.730000019073486,4.730000019073486,0.0,4.730000019073486
2013-11-14,4.730000019073486,4.730000019073486,4.730000019073486,4.730000019073486,0.0,4.730000019073486
2013-11-15,4.730000019073486,4.730000019073486,4.730000019073486,4.730000019073486,0.0,4.730000019073486
2013-11-18,4.489999771118164,4.489999771118164,4.489999771118164,4.489999771118164,164200.0,4.489999771118164
2013-11-19,4.269999980926514,4.269999980926514,4.269999980926514,4.269999980926514,89400.0,4.269999980926514
2013-11-20,4.059999942779541,4.059999942779541,4.059999942779541,4.059999942779541,392500.0,4.059999942779541
2013-11-21,4.119999885559082,3.9100000858306885,3.950000047683716,3.950000047683716,26170315.0,3.950000047683716
2013-11-22,4.070000171661377,3.9200000762939453,3.930000066757202,4.03000020980835,11918265.0,4.03000020980835
2013-11-25,4.230000019073486,4.0,4.010000228881836,4.230000019073486,7865274.0,4.230000019073486
2013-11-26,4.25,4.119999885559082,4.199999809265137,4.170000076293945,5788406.0,4.170000076293945
2013-11-27,4.25,4.139999866485596,4.159999847412109,4.190000057220459,4033785.0,4.190000057220459
2013-11-28,4.260000228881836,4.179999828338623,4.210000038146973,4.210000038146973,3722358.0,4.210000038146973
2013-11-29,4.230000019073486,4.110000133514404,4.210000038146973,4.150000095367432,5076530.0,4.150000095367432
2013-12-02,4.0,3.940000057220459,3.950000047683716,3.940000057220459,4740400.0,3.940000057220459
2013-12-03,3.890000104904175,3.740000009536743,3.880000114440918,3.7899999618530273,8767700.0,3.7899999618530273
2013-12-04,3.859999895095825,3.7699999809265137,3.7799999713897705,3.819999933242798,4482795.0,3.819999933242798
2013-12-05,3.890000104904175,3.799999952316284,3.819999933242798,3.859999895095825,2812041.0,3.859999895095825
2013-12-06,4.050000190734863,3.8399999141693115,3.8499999046325684,4.039999961853027,5229691.0,4.039999961853027
2013-12-09,4.070000171661377,3.9600000381469727,4.039999961853027,4.010000228881836,2614697.0,4.010000228881836
2013-12-10,4.019999980926514,3.9600000381469727,4.0,3.9800000190734863,1872700.0,3.9800000190734863
2013-12-11,4.019999980926514,3.9600000381469727,3.9600000381469727,3.9700000286102295,1353095.0,3.9700000286102295
2013-12-12,4.170000076293945,4.0,4.019999980926514,4.170000076293945,7166832.0,4.170000076293945
2013-12-13,4.380000114440918,4.150000095367432,4.150000095367432,4.340000152587891,6844184.0,4.340000152587891
2013-12-16,4.46999979019165,4.25,4.300000190734863,4.269999980926514,5181699.0,4.269999980926514
2013-12-17,4.389999866485596,4.25,4.28000020980835,4.349999904632568,2082526.0,4.349999904632568
2013-12-18,4.380000114440918,4.289999961853027,4.309999942779541,4.320000171661377,1394523.0,4.320000171661377
2013-12-19,4.400000095367432,4.269999980926514,4.340000152587891,4.289999961853027,1902367.0,4.289999961853027
2013-12-20,4.360000133514404,4.260000228881836,4.329999923706055,4.329999923706055,1473042.0,4.329999923706055
2013-12-23,4.320000171661377,4.110000133514404,4.320000171661377,4.119999885559082,3013791.0,4.119999885559082
2013-12-24,4.21999979019165,4.070000171661377,4.070000171661377,4.179999828338623,1554909.0,4.179999828338623
2013-12-25,4.21999979019165,4.130000114440918,4.21999979019165,4.170000076293945,952800.0,4.170000076293945
2013-12-26,4.21999979019165,4.070000171661377,4.150000095367432,4.099999904632568,1903500.0,4.099999904632568
2013-12-27,4.150000095367432,4.079999923706055,4.079999923706055,4.130000114440918,1689218.0,4.130000114440918
2013-12-30,4.179999828338623,4.070000171661377,4.130000114440918,4.110000133514404,2472523.0,4.110000133514404
2013-12-31,4.139999866485596,4.0,4.110000133514404,4.130000114440918,3042918.0,4.130000114440918
2014-01-02,4.340000152587891,4.099999904632568,4.099999904632568,4.260000228881836,3909442.0,4.260000228881836
2014-01-03,4.340000152587891,4.239999771118164,4.260000228881836,4.260000228881836,2823605.0,4.260000228881836
2014-01-06,4.260000228881836,4.119999885559082,4.21999979019165,4.190000057220459,1968986.0,4.190000057220459
2014-01-07,4.389999866485596,4.150000095367432,4.199999809265137,4.300000190734863,3396673.0,4.300000190734863
2014-01-08,4.420000076293945,4.260000228881836,4.260000228881836,4.360000133514404,3465139.0,4.360000133514404
2014-01-09,4.440000057220459,4.309999942779541,4.309999942779541,4.380000114440918,3079627.0,4.380000114440918
2014-01-10,4.420000076293945,4.159999847412109,4.380000114440918,4.239999771118164,2680518.0,4.239999771118164
2014-01-13,4.449999809265137,4.28000020980835,4.28000020980835,4.449999809265137,4544518.0,4.449999809265137
2014-01-14,4.550000190734863,4.230000019073486,4.550000190734863,4.260000228881836,8357770.0,4.260000228881836
2014-01-15,4.21999979019165,4.050000190734863,4.210000038146973,4.110000133514404,4027592.0,4.110000133514404
2014-01-16,4.199999809265137,4.0,4.119999885559082,4.179999828338623,2753052.0,4.179999828338623
2014-01-17,4.170000076293945,4.079999923706055,4.099999904632568,4.110000133514404,1084946.0,4.110000133514404
2014-01-20,4.170000076293945,4.0,4.110000133514404,4.059999942779541,2161236.0,4.059999942779541
2014-01-21,4.099999904632568,4.059999942779541,4.059999942779541,4.090000152587891,1023218.0,4.090000152587891
2014-01-22,4.130000114440918,4.039999961853027,4.090000152587891,4.119999885559082,1966406.0,4.119999885559082
2014-01-23,4.21999979019165,4.130000114440918,4.130000114440918,4.159999847412109,2308619.0,4.159999847412109
2014-01-24,4.159999847412109,4.099999904632568,4.139999866485596,4.110000133514404,2482202.0,4.110000133514404
2014-01-27,4.25,4.139999866485596,4.179999828338623,4.170000076293945,2201518.0,4.170000076293945
2014-01-28,4.179999828338623,4.119999885559082,4.170000076293945,4.150000095367432,819299.0,4.150000095367432
2014-01-29,4.179999828338623,4.099999904632568,4.110000133514404,4.110000133514404,1850982.0,4.110000133514404
2014-01-30,4.159999847412109,4.099999904632568,4.150000095367432,4.110000133514404,1058606.0,4.110000133514404
2014-02-07,4.110000133514404,4.010000228881836,4.110000133514404,4.099999904632568,1670403.0,4.099999904632568
2014-02-10,4.130000114440918,4.03000020980835,4.110000133514404,4.119999885559082,7391282.0,4.119999885559082
2014-02-11,4.119999885559082,4.050000190734863,4.079999923706055,4.059999942779541,6204530.0,4.059999942779541
2014-02-12,4.090000152587891,4.0,4.059999942779541,4.059999942779541,5578623.0,4.059999942779541
2014-02-13,4.050000190734863,3.9800000190734863,4.039999961853027,3.990000009536743,4035196.0,3.990000009536743
2014-02-14,4.070000171661377,3.990000009536743,3.990000009536743,4.070000171661377,2894903.0,4.070000171661377
2014-02-17,4.139999866485596,4.059999942779541,4.070000171661377,4.130000114440918,4602750.0,4.130000114440918
2014-02-18,4.159999847412109,4.070000171661377,4.130000114440918,4.110000133514404,4651509.0,4.110000133514404
2014-02-19,4.139999866485596,4.079999923706055,4.110000133514404,4.130000114440918,3849583.0,4.130000114440918
2014-02-20,4.159999847412109,4.050000190734863,4.130000114440918,4.070000171661377,3279641.0,4.070000171661377
2014-02-21,4.110000133514404,4.0,4.059999942779541,4.070000171661377,3068838.0,4.070000171661377
2014-02-24,4.079999923706055,4.03000020980835,4.059999942779541,4.070000171661377,2839411.0,4.070000171661377
2014-02-25,4.210000038146973,4.050000190734863,4.099999904632568,4.070000171661377,7384778.0,4.070000171661377
2014-02-26,4.139999866485596,4.010000228881836,4.03000020980835,4.119999885559082,4163437.0,4.119999885559082
2014-02-27,4.210000038146973,4.119999885559082,4.159999847412109,4.150000095367432,4310900.0,4.150000095367432
2014-02-28,4.170000076293945,4.079999923706055,4.119999885559082,4.159999847412109,2402748.0,4.159999847412109
2014-03-03,4.25,4.130000114440918,4.130000114440918,4.210000038146973,2871592.0,4.210000038146973
2014-03-04,4.28000020980835,4.179999828338623,4.179999828338623,4.21999979019165,3220875.0,4.21999979019165
2014-03-05,4.300000190734863,4.210000038146973,4.21999979019165,4.28000020980835,2910013.0,4.28000020980835
2014-03-06,4.489999771118164,4.25,4.28000020980835,4.380000114440918,6837134.0,4.380000114440918
2014-03-07,4.449999809265137,4.269999980926514,4.380000114440918,4.360000133514404,3842107.0,4.360000133514404
2014-03-10,4.46999979019165,4.320000171661377,4.380000114440918,4.380000114440918,5664801.0,4.380000114440918
2014-03-11,4.460000038146973,4.309999942779541,4.380000114440918,4.440000057220459,3968350.0,4.440000057220459
2014-03-12,4.550000190734863,4.409999847412109,4.449999809265137,4.539999961853027,4302212.0,4.539999961853027
2014-03-13,4.739999771118164,4.539999961853027,4.539999961853027,4.610000133514404,5855502.0,4.610000133514404
2014-03-14,4.670000076293945,4.570000171661377,4.619999885559082,4.619999885559082,3680987.0,4.619999885559082
2014-03-17,4.849999904632568,4.639999866485596,4.639999866485596,4.809999942779541,7158438.0,4.809999942779541
2014-03-18,4.940000057220459,4.800000190734863,4.809999942779541,4.880000114440918,4606354.0,4.880000114440918
2014-03-19,4.96999979019165,4.820000171661377,4.880000114440918,4.849999904632568,4258445.0,4.849999904632568
2014-03-20,5.090000152587891,4.829999923706055,4.840000152587891,5.010000228881836,9454742.0,5.010000228881836
2014-03-21,5.21999979019165,5.019999980926514,5.019999980926514,5.199999809265137,6754365.0,5.199999809265137
2014-03-24,5.269999980926514,5.110000133514404,5.199999809265137,5.230000019073486,5467548.0,5.230000019073486
2014-03-25,5.25,4.96999979019165,5.230000019073486,4.96999979019165,11971929.0,4.96999979019165
2014-03-26,5.070000171661377,4.920000076293945,4.940000057220459,5.050000190734863,6877319.0,5.050000190734863
2014-03-27,5.300000190734863,5.03000020980835,5.050000190734863,5.289999961853027,6418823.0,5.289999961853027
2014-03-28,5.320000171661377,5.159999847412109,5.320000171661377,5.289999961853027,5483030.0,5.289999961853027
2014-03-31,5.210000038146973,5.03000020980835,5.210000038146973,5.03000020980835,7828155.0,5.03000020980835
2014-04-01,5.159999847412109,4.900000095367432,5.070000171661377,5.079999923706055,5075157.0,5.079999923706055
2014-04-02,5.21999979019165,5.059999942779541,5.079999923706055,5.150000095367432,2975245.0,5.150000095367432
2014-04-03,5.139999866485596,4.989999771118164,5.130000114440918,5.010000228881836,4506049.0,5.010000228881836
2014-04-04,5.110000133514404,4.929999828338623,4.989999771118164,5.110000133514404,2391338.0,5.110000133514404
2014-04-08,5.230000019073486,5.099999904632568,5.150000095367432,5.179999828338623,2702239.0,5.179999828338623
2014-04-09,5.25,5.179999828338623,5.179999828338623,5.230000019073486,2912150.0,5.230000019073486
2014-04-10,5.489999771118164,5.159999847412109,5.239999771118164,5.489999771118164,7323693.0,5.489999771118164
2014-04-11,5.760000228881836,5.489999771118164,5.550000190734863,5.730000019073486,8274585.0,5.730000019073486
2014-04-14,5.980000019073486,5.610000133514404,5.789999961853027,5.920000076293945,7496123.0,5.920000076293945
2014-04-15,6.150000095367432,5.800000190734863,5.980000019073486,5.849999904632568,14009784.0,5.849999904632568
2014-04-16,5.849999904632568,5.849999904632568,5.849999904632568,5.849999904632568,0.0,5.849999904632568
2014-04-17,5.849999904632568,5.849999904632568,5.849999904632568,5.849999904632568,0.0,5.849999904632568
2014-04-18,5.849999904632568,5.849999904632568,5.849999904632568,5.849999904632568,0.0,5.849999904632568
2014-04-21,5.849999904632568,5.849999904632568,5.849999904632568,5.849999904632568,0.0,5.849999904632568
2014-04-22,5.849999904632568,5.849999904632568,5.849999904632568,5.849999904632568,0.0,5.849999904632568
2014-04-23,5.849999904632568,5.849999904632568,5.849999904632568,5.849999904632568,0.0,5.849999904632568
2014-04-24,6.28000020980835,5.610000133514404,5.900000095367432,5.619999885559082,19785553.0,5.619999885559082
2014-04-25,6.179999828338623,5.550000190734863,5.550000190734863,5.889999866485596,17807874.0,5.889999866485596
2014-04-28,5.889999866485596,5.550000190734863,5.659999847412109,5.670000076293945,9569276.0,5.670000076293945
2014-04-29,5.739999771118164,5.440000057220459,5.590000152587891,5.590000152587891,6397344.0,5.590000152587891
2014-04-30,6.150000095367432,5.519999980926514,5.559999942779541,6.119999885559082,12936973.0,6.119999885559082
2014-05-05,6.289999961853027,5.96999979019165,6.03000020980835,6.139999866485596,12495792.0,6.139999866485596
2014-05-06,6.349999904632568,6.050000190734863,6.139999866485596,6.309999942779541,8297654.0,6.309999942779541
2014-05-07,6.599999904632568,5.860000133514404,6.300000190734863,6.03000020980835,16311062.0,6.03000020980835
2014-05-08,6.03000020980835,6.03000020980835,6.03000020980835,6.03000020980835,0.0,6.03000020980835
2014-05-09,6.03000020980835,6.03000020980835,6.03000020980835,6.03000020980835,0.0,6.03000020980835
2014-05-12,6.03000020980835,6.03000020980835,6.03000020980835,6.03000020980835,0.0,6.03000020980835
2014-05-13,6.03000020980835,6.03000020980835,6.03000020980835,6.03000020980835,0.0,6.03000020980835
2014-05-14,6.03000020980835,6.03000020980835,6.03000020980835,6.03000020980835,0.0,6.03000020980835
2014-05-15,6.03000020980835,6.03000020980835,6.03000020980835,6.03000020980835,0.0,6.03000020980835
2014-05-16,6.03000020980835,6.03000020980835,6.03000020980835,6.03000020980835,0.0,6.03000020980835
2014-05-19,6.03000020980835,6.03000020980835,6.03000020980835,6.03000020980835,0.0,6.03000020980835
2014-05-20,6.03000020980835,6.03000020980835,6.03000020980835,6.03000020980835,0.0,6.03000020980835
2014-05-21,6.03000020980835,6.03000020980835,6.03000020980835,6.03000020980835,0.0,6.03000020980835
2014-05-22,6.150000095367432,5.71999979019165,5.900000095367432,5.889999866485596,9065351.0,5.889999866485596
2014-05-23,5.96999979019165,5.829999923706055,5.869999885559082,5.860000133514404,4174536.0,5.860000133514404
2014-05-26,6.0,5.809999942779541,5.849999904632568,5.889999866485596,4388910.0,5.889999866485596
2014-05-27,5.900000095367432,5.829999923706055,5.889999866485596,5.849999904632568,2593070.0,5.849999904632568
2014-05-28,5.909999847412109,5.769999980926514,5.860000133514404,5.829999923706055,3431090.0,5.829999923706055
2014-05-29,5.849999904632568,5.559999942779541,5.849999904632568,5.579999923706055,5523261.0,5.579999923706055
2014-05-30,5.550000190734863,5.409999847412109,5.550000190734863,5.5,3874679.0,5.5
2014-06-03,5.53000020980835,5.380000114440918,5.489999771118164,5.400000095367432,2431626.0,5.400000095367432
2014-06-04,5.510000228881836,5.369999885559082,5.420000076293945,5.460000038146973,3264830.0,5.460000038146973
2014-06-05,5.5,5.420000076293945,5.489999771118164,5.460000038146973,2333328.0,5.460000038146973
2014-06-06,5.460000038146973,5.420000076293945,5.429999828338623,5.449999809265137,2460534.0,5.449999809265137
2014-06-09,5.460000038146973,5.389999866485596,5.429999828338623,5.400000095367432,1577468.0,5.400000095367432
2014-06-10,5.429999828338623,5.289999961853027,5.380000114440918,5.340000152587891,2738284.0,5.340000152587891
2014-06-11,5.550000190734863,5.369999885559082,5.400000095367432,5.5,7364022.0,5.5
2014-06-12,5.570000171661377,5.400000095367432,5.550000190734863,5.489999771118164,4043897.0,5.489999771118164
2014-06-13,5.53000020980835,5.349999904632568,5.519999980926514,5.420000076293945,3351800.0,5.420000076293945
2014-06-16,5.449999809265137,5.349999904632568,5.420000076293945,5.420000076293945,2014023.0,5.420000076293945
2014-06-17,5.449999809265137,5.389999866485596,5.420000076293945,5.409999847412109,2369628.0,5.409999847412109
2014-06-18,5.429999828338623,5.340000152587891,5.429999828338623,5.340000152587891,2453700.0,5.340000152587891
2014-06-19,5.360000133514404,5.119999885559082,5.360000133514404,5.199999809265137,3413227.0,5.199999809265137
2014-06-20,5.289999961853027,5.130000114440918,5.230000019073486,5.179999828338623,2383198.0,5.179999828338623
2014-06-23,5.440000057220459,5.210000038146973,5.210000038146973,5.400000095367432,4639678.0,5.400000095367432
2014-06-24,5.440000057220459,5.369999885559082,5.380000114440918,5.389999866485596,2364241.0,5.389999866485596
2014-06-25,5.760000228881836,5.360000133514404,5.409999847412109,5.679999828338623,9496946.0,5.679999828338623
2014-06-26,5.800000190734863,5.630000114440918,5.630000114440918,5.730000019073486,5106479.0,5.730000019073486
2014-06-27,5.820000171661377,5.659999847412109,5.690000057220459,5.71999979019165,3679008.0,5.71999979019165
2014-06-30,5.989999771118164,5.650000095367432,5.75,5.96999979019165,7520640.0,5.96999979019165
2014-07-01,6.0,5.860000133514404,5.96999979019165,5.960000038146973,3378597.0,5.960000038146973
2014-07-02,6.090000152587891,5.889999866485596,5.960000038146973,6.050000190734863,9150190.0,6.050000190734863
2014-07-03,6.03000020980835,5.75,6.03000020980835,5.869999885559082,11477287.0,5.869999885559082
2014-07-04,5.920000076293945,5.800000190734863,5.849999904632568,5.880000114440918,3217341.0,5.880000114440918
2014-07-07,5.900000095367432,5.809999942779541,5.880000114440918,5.880000114440918,2510489.0,5.880000114440918
2014-07-08,5.880000114440918,5.769999980926514,5.869999885559082,5.840000152587891,2121184.0,5.840000152587891
2014-07-09,5.860000133514404,5.670000076293945,5.829999923706055,5.679999828338623,5145471.0,5.679999828338623
2014-07-10,5.840000152587891,5.659999847412109,5.659999847412109,5.78000020980835,2709213.0,5.78000020980835
2014-07-11,5.889999866485596,5.730000019073486,5.730000019073486,5.889999866485596,2485181.0,5.889999866485596
2014-07-14,5.980000019073486,5.809999942779541,5.960000038146973,5.869999885559082,3119356.0,5.869999885559082
2014-07-15,5.900000095367432,5.760000228881836,5.869999885559082,5.869999885559082,2306179.0,5.869999885559082
2014-07-16,5.880000114440918,5.809999942779541,5.829999923706055,5.849999904632568,2044216.0,5.849999904632568
2014-07-17,5.920000076293945,5.829999923706055,5.920000076293945,5.869999885559082,1545401.0,5.869999885559082
2014-07-18,6.079999923706055,5.820000171661377,5.829999923706055,6.039999961853027,5209495.0,6.039999961853027
2014-07-21,6.210000038146973,5.980000019073486,6.03000020980835,6.039999961853027,7069879.0,6.039999961853027
2014-07-22,6.039999961853027,5.880000114440918,6.039999961853027,6.010000228881836,6166289.0,6.010000228881836
2014-07-23,6.0,5.920000076293945,5.96999979019165,5.960000038146973,4561809.0,5.960000038146973
2014-07-24,5.989999771118164,5.75,5.929999828338623,5.909999847412109,5131398.0,5.909999847412109
2014-07-25,5.929999828338623,5.78000020980835,5.929999828338623,5.829999923706055,4636840.0,5.829999923706055
2014-07-28,5.880000114440918,5.550000190734863,5.849999904632568,5.699999809265137,15309420.0,5.699999809265137
2014-07-29,5.71999979019165,5.619999885559082,5.699999809265137,5.710000038146973,9248119.0,5.710000038146973
2014-07-30,5.760000228881836,5.659999847412109,5.699999809265137,5.670000076293945,5333100.0,5.670000076293945
2014-07-31,5.849999904632568,5.53000020980835,5.650000095367432,5.840000152587891,11412664.0,5.840000152587891
2014-08-01,5.880000114440918,5.75,5.78000020980835,5.809999942779541,5852647.0,5.809999942779541
2014-08-04,5.96999979019165,5.800000190734863,5.809999942779541,5.860000133514404,8468049.0,5.860000133514404
2014-08-05,5.949999809265137,5.75,5.940000057220459,5.849999904632568,7210506.0,5.849999904632568
2014-08-06,6.010000228881836,5.78000020980835,5.849999904632568,6.0,13070674.0,6.0
2014-08-07,6.179999828338623,5.96999979019165,5.96999979019165,6.130000114440918,11616308.0,6.130000114440918
2014-08-08,6.210000038146973,6.03000020980835,6.110000133514404,6.130000114440918,8576663.0,6.130000114440918
2014-08-11,6.199999809265137,6.050000190734863,6.150000095367432,6.179999828338623,9151934.0,6.179999828338623
2014-08-12,6.570000171661377,6.139999866485596,6.199999809265137,6.369999885559082,17788089.0,6.369999885559082
2014-08-13,6.329999923706055,6.159999847412109,6.300000190734863,6.320000171661377,8812258.0,6.320000171661377
2014-08-14,6.309999942779541,6.150000095367432,6.289999961853027,6.210000038146973,6246938.0,6.210000038146973
2014-08-15,6.230000019073486,6.079999923706055,6.199999809265137,6.150000095367432,7543487.0,6.150000095367432
2014-08-18,6.179999828338623,5.989999771118164,6.150000095367432,6.090000152587891,10319371.0,6.090000152587891
2014-08-19,6.289999961853027,6.019999980926514,6.090000152587891,6.139999866485596,10978390.0,6.139999866485596
2014-08-20,6.170000076293945,6.03000020980835,6.150000095367432,6.130000114440918,5830066.0,6.130000114440918
2014-08-21,6.269999980926514,6.079999923706055,6.110000133514404,6.199999809265137,7453690.0,6.199999809265137
2014-08-22,6.329999923706055,6.190000057220459,6.230000019073486,6.210000038146973,10984182.0,6.210000038146973
2014-08-25,6.170000076293945,6.039999961853027,6.159999847412109,6.059999942779541,7789956.0,6.059999942779541
2014-08-26,6.119999885559082,5.960000038146973,6.059999942779541,6.059999942779541,6690444.0,6.059999942779541
2014-08-27,6.099999904632568,6.0,6.050000190734863,6.079999923706055,3607324.0,6.079999923706055
2014-08-28,6.099999904632568,5.820000171661377,6.090000152587891,5.840000152587891,6876445.0,5.840000152587891
2014-08-29,5.920000076293945,5.800000190734863,5.869999885559082,5.889999866485596,3141831.0,5.889999866485596
2014-09-01,6.090000152587891,5.860000133514404,5.860000133514404,6.079999923706055,4600653.0,6.079999923706055
2014-09-02,6.21999979019165,6.050000190734863,6.079999923706055,6.199999809265137,6893981.0,6.199999809265137
2014-09-03,6.340000152587891,6.139999866485596,6.190000057220459,6.28000020980835,8488048.0,6.28000020980835
2014-09-04,6.550000190734863,6.230000019073486,6.28000020980835,6.480000019073486,16289708.0,6.480000019073486
2014-09-05,6.639999866485596,6.420000076293945,6.46999979019165,6.510000228881836,10016135.0,6.510000228881836
2014-09-09,6.590000152587891,6.420000076293945,6.429999828338623,6.559999942779541,8159555.0,6.559999942779541
2014-09-10,7.070000171661377,6.449999809265137,6.480000019073486,7.019999980926514,12030899.0,7.019999980926514
2014-09-11,7.190000057220459,6.920000076293945,7.0,7.099999904632568,12304547.0,7.099999904632568
2014-09-12,7.420000076293945,7.150000095367432,7.150000095367432,7.340000152587891,12272804.0,7.340000152587891
2014-09-15,7.610000133514404,7.099999904632568,7.360000133514404,7.389999866485596,12563183.0,7.389999866485596
2014-09-16,7.5,6.949999809265137,7.309999942779541,7.039999961853027,12190609.0,7.039999961853027
2014-09-17,7.329999923706055,7.019999980926514,7.03000020980835,7.079999923706055,11794909.0,7.079999923706055
2014-09-18,7.199999809265137,6.800000190734863,7.059999942779541,7.170000076293945,17232986.0,7.170000076293945
2014-09-19,7.570000171661377,7.110000133514404,7.110000133514404,7.360000133514404,11690260.0,7.360000133514404
2014-09-22,7.679999828338623,7.25,7.369999885559082,7.579999923706055,9804857.0,7.579999923706055
2014-09-23,7.730000019073486,7.5,7.590000152587891,7.710000038146973,7593614.0,7.710000038146973
2014-09-24,7.940000057220459,7.599999904632568,7.679999828338623,7.820000171661377,13098271.0,7.820000171661377
2014-09-25,7.900000095367432,7.699999809265137,7.789999961853027,7.809999942779541,7280399.0,7.809999942779541
2014-09-26,7.900000095367432,7.659999847412109,7.699999809265137,7.71999979019165,6197714.0,7.71999979019165
2014-09-29,7.769999980926514,7.46999979019165,7.71999979019165,7.699999809265137,7110240.0,7.699999809265137
2014-09-30,7.769999980926514,7.599999904632568,7.690000057220459,7.690000057220459,4866058.0,7.690000057220459
2014-10-08,7.650000095367432,7.409999847412109,7.650000095367432,7.550000190734863,6819752.0,7.550000190734863
2014-10-09,7.599999904632568,7.420000076293945,7.590000152587891,7.579999923706055,5523927.0,7.579999923706055
2014-10-10,7.579999923706055,7.449999809265137,7.579999923706055,7.510000228881836,4088215.0,7.510000228881836
2014-10-13,7.78000020980835,7.429999828338623,7.5,7.769999980926514,7224324.0,7.769999980926514
2014-10-14,8.149999618530273,7.699999809265137,7.699999809265137,8.100000381469727,11240794.0,8.100000381469727
2014-10-15,8.180000305175781,7.920000076293945,8.09000015258789,8.170000076293945,6826299.0,8.170000076293945
2014-10-16,8.180000305175781,7.920000076293945,8.149999618530273,7.940000057220459,9015434.0,7.940000057220459
2014-10-17,7.920000076293945,7.400000095367432,7.809999942779541,7.860000133514404,8962989.0,7.860000133514404
2014-10-20,7.989999771118164,7.710000038146973,7.75,7.880000114440918,3564508.0,7.880000114440918
2014-10-21,7.929999828338623,7.710000038146973,7.889999866485596,7.75,3913724.0,7.75
2014-10-22,7.789999961853027,7.440000057220459,7.71999979019165,7.489999771118164,6773035.0,7.489999771118164
2014-10-23,7.550000190734863,6.980000019073486,7.449999809265137,7.340000152587891,9122315.0,7.340000152587891
2014-10-24,7.539999961853027,7.25,7.25,7.46999979019165,4015047.0,7.46999979019165
2014-10-27,7.630000114440918,7.329999923706055,7.5,7.610000133514404,2790356.0,7.610000133514404
2014-10-28,7.949999809265137,7.599999904632568,7.670000076293945,7.789999961853027,6543549.0,7.789999961853027
2014-10-29,8.15999984741211,7.789999961853027,7.789999961853027,8.140000343322754,7278393.0,8.140000343322754
2014-10-30,8.199999809265137,8.029999732971191,8.130000114440918,8.180000305175781,8305287.0,8.180000305175781
2014-10-31,8.479999542236328,8.149999618530273,8.180000305175781,8.329999923706055,10596667.0,8.329999923706055
2014-11-03,8.739999771118164,8.09000015258789,8.399999618530273,8.720000267028809,8576937.0,8.720000267028809
2014-11-04,9.529999732971191,8.609999656677246,8.670000076293945,9.1899995803833,24133117.0,9.1899995803833
2014-11-05,9.229999542236328,8.8100004196167,9.199999809265137,8.899999618530273,11662676.0,8.899999618530273
2014-11-06,9.350000381469727,8.8100004196167,8.899999618530273,9.0600004196167,7550184.0,9.0600004196167
2014-11-07,9.289999961853027,9.029999732971191,9.149999618530273,9.170000076293945,5937429.0,9.170000076293945
2014-11-10,9.319999694824219,9.050000190734863,9.100000381469727,9.300000190734863,11268518.0,9.300000190734863
2014-11-11,9.319999694824219,8.529999732971191,9.319999694824219,8.800000190734863,12882550.0,8.800000190734863
2014-11-12,8.850000381469727,8.609999656677246,8.720000267028809,8.84000015258789,2865697.0,8.84000015258789
2014-11-13,8.850000381469727,8.470000267028809,8.800000190734863,8.600000381469727,4027606.0,8.600000381469727
2014-11-14,8.720000267028809,8.40999984741211,8.640000343322754,8.680000305175781,2923579.0,8.680000305175781
2014-11-17,8.829999923706055,8.489999771118164,8.800000190734863,8.720000267028809,3674694.0,8.720000267028809
2014-11-18,8.949999809265137,8.59000015258789,8.720000267028809,8.829999923706055,3536080.0,8.829999923706055
2014-11-19,8.920000076293945,8.729999542236328,8.789999961853027,8.850000381469727,3339515.0,8.850000381469727
2014-11-20,8.880000114440918,8.630000114440918,8.850000381469727,8.729999542236328,3821756.0,8.729999542236328
2014-11-21,9.050000190734863,8.640000343322754,8.720000267028809,8.970000267028809,4396726.0,8.970000267028809
2014-11-24,9.140000343322754,8.880000114440918,9.0,9.079999923706055,6215967.0,9.079999923706055
2014-11-25,9.100000381469727,8.880000114440918,9.100000381469727,8.90999984741211,5797802.0,8.90999984741211
2014-11-26,9.0600004196167,8.819999694824219,8.90999984741211,9.050000190734863,3959583.0,9.050000190734863
2014-11-27,9.140000343322754,8.8100004196167,9.140000343322754,8.890000343322754,4792841.0,8.890000343322754
2014-11-28,8.890000343322754,8.59000015258789,8.829999923706055,8.609999656677246,9037906.0,8.609999656677246
2014-12-01,8.699999809265137,8.199999809265137,8.609999656677246,8.460000038146973,8378941.0,8.460000038146973
2014-12-02,8.630000114440918,8.449999809265137,8.5,8.470000267028809,3235400.0,8.470000267028809
2014-12-03,8.579999923706055,8.079999923706055,8.489999771118164,8.279999732971191,10585880.0,8.279999732971191
2014-12-04,8.670000076293945,8.220000267028809,8.260000228881836,8.600000381469727,7218153.0,8.600000381469727
2014-12-05,8.569999694824219,8.079999923706055,8.510000228881836,8.399999618530273,10700371.0,8.399999618530273
2014-12-08,8.449999809265137,8.050000190734863,8.359999656677246,8.1899995803833,8507518.0,8.1899995803833
2014-12-09,8.199999809265137,7.369999885559082,8.1899995803833,7.369999885559082,17208850.0,7.369999885559082
2014-12-10,7.590000152587891,6.900000095367432,7.110000133514404,7.360000133514404,18225113.0,7.360000133514404
2014-12-11,7.690000057220459,7.110000133514404,7.360000133514404,7.659999847412109,15354330.0,7.659999847412109
2014-12-12,7.809999942779541,7.550000190734863,7.599999904632568,7.739999771118164,7298727.0,7.739999771118164
2014-12-15,8.329999923706055,7.769999980926514,7.769999980926514,8.3100004196167,14209678.0,8.3100004196167
2014-12-16,8.270000457763672,8.050000190734863,8.199999809265137,8.220000267028809,8645254.0,8.220000267028809
2014-12-17,8.260000228881836,7.909999847412109,8.220000267028809,8.069999694824219,6392570.0,8.069999694824219
2014-12-18,8.289999961853027,7.909999847412109,8.020000457763672,8.0600004196167,7306310.0,8.0600004196167
2014-12-19,8.239999771118164,7.949999809265137,8.100000381469727,8.180000305175781,13243562.0,8.180000305175781
2014-12-22,8.170000076293945,7.360000133514404,8.100000381469727,7.369999885559082,10586863.0,7.369999885559082
2014-12-23,7.380000114440918,6.800000190734863,7.300000190734863,6.820000171661377,10183574.0,6.820000171661377
2014-12-24,7.5,6.869999885559082,6.989999771118164,7.46999979019165,9303289.0,7.46999979019165
2014-12-25,7.949999809265137,7.289999961853027,7.449999809265137,7.710000038146973,7813411.0,7.710000038146973
2014-12-26,7.96999979019165,7.489999771118164,7.849999904632568,7.659999847412109,12177670.0,7.659999847412109
2014-12-29,7.840000152587891,7.110000133514404,7.820000171661377,7.409999847412109,11871553.0,7.409999847412109
2014-12-30,7.480000019073486,7.099999904632568,7.349999904632568,7.150000095367432,4671829.0,7.150000095367432
2014-12-31,7.400000095367432,7.099999904632568,7.150000095367432,7.25,11084166.0,7.25
2015-01-05,7.269999980926514,7.050000190734863,7.269999980926514,7.179999828338623,7513898.0,7.179999828338623
2015-01-06,7.309999942779541,7.0,7.179999828338623,7.300000190734863,7741111.0,7.300000190734863
2015-01-07,7.559999942779541,7.210000038146973,7.289999961853027,7.420000076293945,6787307.0,7.420000076293945
2015-01-08,7.400000095367432,7.25,7.400000095367432,7.289999961853027,5390053.0,7.289999961853027
2015-01-09,7.369999885559082,7.190000057220459,7.28000020980835,7.199999809265137,6098801.0,7.199999809265137
2015-01-12,7.170000076293945,6.849999904632568,7.03000020980835,7.039999961853027,4432634.0,7.039999961853027
2015-01-13,7.099999904632568,6.889999866485596,7.039999961853027,6.960000038146973,4048884.0,6.960000038146973
2015-01-14,7.659999847412109,6.980000019073486,6.980000019073486,7.28000020980835,9447613.0,7.28000020980835
2015-01-15,7.289999961853027,7.059999942779541,7.25,7.170000076293945,4406840.0,7.170000076293945
2015-01-16,7.25,7.130000114440918,7.170000076293945,7.199999809265137,2596664.0,7.199999809265137
2015-01-19,7.300000190734863,6.860000133514404,7.110000133514404,7.039999961853027,6210719.0,7.039999961853027
2015-01-20,7.389999866485596,6.980000019073486,6.980000019073486,7.369999885559082,6869983.0,7.369999885559082
2015-01-21,8.109999656677246,7.349999904632568,7.349999904632568,8.109999656677246,41564955.0,8.109999656677246
2015-01-22,8.880000114440918,8.239999771118164,8.350000381469727,8.65999984741211,38226031.0,8.65999984741211
2015-01-23,8.819999694824219,8.369999885559082,8.600000381469727,8.619999885559082,22236924.0,8.619999885559082
2015-01-26,9.390000343322754,8.449999809265137,8.630000114440918,9.149999618530273,37246352.0,9.149999618530273
2015-01-27,9.649999618530273,9.010000228881836,9.079999923706055,9.489999771118164,31879332.0,9.489999771118164
2015-01-28,9.899999618530273,9.15999984741211,9.399999618530273,9.510000228881836,24725425.0,9.510000228881836
2015-01-29,9.699999809265137,9.199999809265137,9.5,9.399999618530273,10805575.0,9.399999618530273
2015-01-30,9.4399995803833,8.84000015258789,9.4399995803833,9.029999732971191,12432039.0,9.029999732971191
2015-02-02,9.239999771118164,8.720000267028809,8.880000114440918,9.079999923706055,11440095.0,9.079999923706055
2015-02-03,9.5600004196167,8.890000343322754,9.050000190734863,9.260000228881836,12988359.0,9.260000228881836
2015-02-04,9.550000190734863,9.119999885559082,9.15999984741211,9.25,8342069.0,9.25
2015-02-05,9.3100004196167,8.779999732971191,9.180000305175781,8.949999809265137,12429614.0,8.949999809265137
2015-02-06,9.149999618530273,8.699999809265137,8.890000343322754,8.890000343322754,9047460.0,8.890000343322754
2015-02-09,9.079999923706055,8.600000381469727,8.960000038146973,8.770000457763672,6890120.0,8.770000457763672
2015-02-10,9.109999656677246,8.720000267028809,8.770000457763672,9.010000228881836,6343645.0,9.010000228881836
2015-02-11,9.25,8.949999809265137,9.050000190734863,9.199999809265137,10173813.0,9.199999809265137
2015-02-12,9.470000267028809,8.90999984741211,8.90999984741211,9.399999618530273,19258471.0,9.399999618530273
2015-02-13,9.489999771118164,9.220000267028809,9.329999923706055,9.289999961853027,11497513.0,9.289999961853027
2015-02-16,9.989999771118164,9.210000038146973,9.300000190734863,9.979999542236328,17472936.0,9.979999542236328
2015-02-17,10.069999694824219,9.800000190734863,10.0,9.899999618530273,10283052.0,9.899999618530273
2015-02-25,9.979999542236328,9.729999542236328,9.949999809265137,9.819999694824219,5419563.0,9.819999694824219
2015-02-26,9.9399995803833,9.380000114440918,9.819999694824219,9.550000190734863,10488961.0,9.550000190734863
2015-02-27,9.569999694824219,9.25,9.470000267028809,9.390000343322754,15223708.0,9.390000343322754
2015-03-02,10.329999923706055,9.520000457763672,9.880000114440918,10.329999923706055,40925943.0,10.329999923706055
2015-03-03,11.359999656677246,10.109999656677246,10.329999923706055,10.890000343322754,35468278.0,10.890000343322754
2015-03-04,11.979999542236328,10.720000267028809,10.850000381469727,11.979999542236328,31617591.0,11.979999542236328
2015-03-05,12.260000228881836,11.380000114440918,11.920000076293945,11.720000267028809,23256419.0,11.720000267028809
2015-03-06,11.75,10.899999618530273,11.609999656677246,11.149999618530273,25090064.0,11.149999618530273
2015-03-09,12.270000457763672,10.699999809265137,11.09000015258789,12.15999984741211,29827829.0,12.15999984741211
2015-03-10,12.819999694824219,11.880000114440918,12.079999923706055,12.5,22349512.0,12.5
2015-03-11,12.819999694824219,12.0,12.390000343322754,12.289999961853027,15952249.0,12.289999961853027
2015-03-12,12.329999923706055,11.069999694824219,12.300000190734863,11.359999656677246,17735216.0,11.359999656677246
2015-03-13,11.949999809265137,11.359999656677246,11.40999984741211,11.770000457763672,13089834.0,11.770000457763672
2015-03-16,12.850000381469727,11.970000267028809,11.979999542236328,12.760000228881836,19934164.0,12.760000228881836
2015-03-17,13.5600004196167,12.329999923706055,12.699999809265137,13.010000228881836,21407247.0,13.010000228881836
2015-03-18,13.640000343322754,12.710000038146973,13.029999732971191,13.020000457763672,15353064.0,13.020000457763672
2015-03-19,13.529999732971191,12.680000305175781,13.020000457763672,13.15999984741211,17065732.0,13.15999984741211
2015-03-20,13.300000190734863,12.800000190734863,13.199999809265137,12.979999542236328,11107896.0,12.979999542236328
2015-03-23,13.449999809265137,12.859999656677246,13.149999618530273,13.210000038146973,19315548.0,13.210000038146973
2015-03-24,13.380000114440918,12.649999618530273,13.210000038146973,12.920000076293945,15320483.0,12.920000076293945
2015-03-25,12.880000114440918,12.119999885559082,12.859999656677246,12.489999771118164,23905589.0,12.489999771118164
2015-03-26,12.430000305175781,11.949999809265137,12.25,12.109999656677246,19604967.0,12.109999656677246
2015-03-27,13.079999923706055,12.170000076293945,12.229999542236328,12.90999984741211,18467233.0,12.90999984741211
2015-03-30,13.65999984741211,13.050000190734863,13.050000190734863,13.289999961853027,18364071.0,13.289999961853027
2015-03-31,13.479999542236328,13.0,13.350000381469727,13.420000076293945,15380052.0,13.420000076293945
2015-04-01,14.760000228881836,13.5,13.5,14.760000228881836,22619112.0,14.760000228881836
2015-04-02,15.399999618530273,14.350000381469727,14.760000228881836,14.920000076293945,17264572.0,14.920000076293945
2015-04-03,16.149999618530273,14.510000228881836,15.0600004196167,15.899999618530273,16985341.0,15.899999618530273
2015-04-07,16.25,15.149999618530273,15.779999732971191,15.640000343322754,19507990.0,15.640000343322754
2015-04-08,16.059999465942383,14.890000343322754,15.649999618530273,15.25,15228861.0,15.25
2015-04-09,15.289999961853027,13.899999618530273,15.199999809265137,14.8100004196167,12303928.0,14.8100004196167
2015-04-10,16.049999237060547,14.890000343322754,14.890000343322754,15.6899995803833,13523678.0,15.6899995803833
2015-04-13,17.170000076293945,16.0,16.0,16.65999984741211,16443193.0,16.65999984741211
2015-04-14,17.6299991607666,16.25,16.700000762939453,16.450000762939453,13809348.0,16.450000762939453
2015-04-15,16.610000610351562,15.15999984741211,16.450000762939453,15.25,15076234.0,15.25
2015-04-16,15.869999885559082,14.75,15.0,15.25,16934654.0,15.25
2015-04-17,15.600000381469727,14.850000381469727,15.279999732971191,15.1899995803833,16064851.0,15.1899995803833
2015-04-20,15.1899995803833,13.989999771118164,14.850000381469727,14.0,20537394.0,14.0
2015-04-21,14.800000190734863,13.970000267028809,14.0,14.65999984741211,15267084.0,14.65999984741211
2015-04-22,15.25,14.699999809265137,14.699999809265137,15.140000343322754,11905160.0,15.140000343322754
2015-04-23,15.229999542236328,14.399999618530273,15.199999809265137,14.8100004196167,26037250.0,14.8100004196167
2015-04-24,14.710000038146973,13.989999771118164,14.680000305175781,14.520000457763672,16453810.0,14.520000457763672
2015-04-27,14.850000381469727,14.25,14.609999656677246,14.59000015258789,14402884.0,14.59000015258789
2015-04-28,14.75,13.960000038146973,14.609999656677246,14.229999542236328,16875683.0,14.229999542236328
2015-04-29,14.819999694824219,13.90999984741211,13.979999542236328,14.8100004196167,18694365.0,14.8100004196167
2015-04-30,16.0,14.899999618530273,14.90999984741211,15.390000343322754,31325172.0,15.390000343322754
2015-05-04,15.819999694824219,14.970000267028809,15.300000190734863,15.100000381469727,17039702.0,15.100000381469727
2015-05-05,15.289999961853027,13.979999542236328,14.979999542236328,13.989999771118164,17790323.0,13.989999771118164
2015-05-06,14.399999618530273,13.579999923706055,14.029999732971191,13.989999771118164,15476318.0,13.989999771118164
2015-05-07,15.390000343322754,14.0,14.050000190734863,15.270000457763672,28417631.0,15.270000457763672
2015-05-08,16.65999984741211,15.050000190734863,15.399999618530273,16.5,29984329.0,16.5
2015-05-11,17.450000762939453,16.18000030517578,16.700000762939453,16.8700008392334,25067819.0,16.8700008392334
2015-05-12,17.5,16.690000534057617,16.690000534057617,17.43000030517578,22415442.0,17.43000030517578
2015-05-13,19.170000076293945,17.1200008392334,17.25,19.1299991607666,32511718.0,19.1299991607666
2015-05-14,20.3700008392334,18.799999237060547,19.0,20.0,23447602.0,20.0
2015-05-15,21.989999771118164,19.209999084472656,19.950000762939453,21.280000686645508,24968078.0,21.280000686645508
2015-05-18,23.020000457763672,20.559999465942383,21.200000762939453,22.549999237060547,23428943.0,22.549999237060547
2015-05-19,23.030000686645508,21.0,22.3700008392334,22.260000228881836,21572920.0,22.260000228881836
2015-05-20,22.43000030517578,21.649999618530273,22.0,22.049999237060547,22442991.0,22.049999237060547
2015-05-21,24.260000228881836,21.809999465942383,22.06999969482422,23.479999542236328,24629260.0,23.479999542236328
2015-05-22,24.020000457763672,22.209999084472656,23.530000686645508,22.610000610351562,17109784.0,22.610000610351562
2015-05-25,23.1299991607666,21.799999237060547,22.360000610351562,22.299999237060547,19559030.0,22.299999237060547
2015-05-26,23.530000686645508,22.1200008392334,22.290000915527344,23.40999984741211,18338200.0,23.40999984741211
2015-05-27,23.40999984741211,22.219999313354492,23.299999237060547,22.6200008392334,16991572.0,22.6200008392334
2015-05-28,23.100000381469727,20.360000610351562,22.6200008392334,20.469999313354492,20906603.0,20.469999313354492
2015-05-29,21.0,18.600000381469727,20.3700008392334,20.149999618530273,16303931.0,20.149999618530273
2015-06-01,22.170000076293945,20.5,20.799999237060547,22.170000076293945,13387477.0,22.170000076293945
2015-06-02,24.299999237060547,22.549999237060547,22.549999237060547,24.059999465942383,17736902.0,24.059999465942383
2015-06-03,26.260000228881836,24.1200008392334,24.200000762939453,25.889999389648438,18362641.0,25.889999389648438
2015-06-04,26.3799991607666,23.299999237060547,26.010000228881836,25.5,15907452.0,25.5
2015-06-05,27.549999237060547,25.559999465942383,25.600000381469727,26.299999237060547,14719646.0,26.299999237060547
2015-06-08,26.200000762939453,24.579999923706055,25.979999542236328,25.25,13499200.0,25.25
2015-06-09,25.549999237060547,24.399999618530273,24.5,24.56999969482422,8641744.0,24.56999969482422
2015-06-10,25.600000381469727,23.920000076293945,24.579999923706055,25.239999771118164,9989574.0,25.239999771118164
2015-06-11,25.989999771118164,24.729999542236328,25.239999771118164,25.510000228881836,9651933.0,25.510000228881836
2015-06-12,26.780000686645508,25.360000610351562,25.450000762939453,26.299999237060547,11521428.0,26.299999237060547
2015-06-15,28.93000030517578,26.350000381469727,26.549999237060547,28.93000030517578,23318053.0,28.93000030517578
2015-06-16,29.780000686645508,27.299999237060547,28.829999923706055,27.65999984741211,19304005.0,27.65999984741211
2015-06-17,27.639999389648438,25.100000381469727,27.639999389648438,26.84000015258789,14473052.0,26.84000015258789
2015-06-18,27.389999389648438,25.0,26.549999237060547,25.5,8999791.0,25.5
2015-06-19,25.700000762939453,22.950000762939453,25.200000762939453,23.59000015258789,9169170.0,23.59000015258789
2015-06-23,24.0,21.229999542236328,23.0,23.0,14739089.0,23.0
2015-06-24,24.399999618530273,21.579999923706055,23.200000762939453,22.979999542236328,14532730.0,22.979999542236328
2015-06-25,23.399999618530273,20.75,23.299999237060547,21.06999969482422,19312109.0,21.06999969482422
2015-06-26,20.1200008392334,18.959999084472656,20.100000381469727,18.959999084472656,10877864.0,18.959999084472656
2015-06-29,19.3799991607666,17.059999465942383,18.700000762939453,17.059999465942383,15632375.0,17.059999465942383
2015-06-30,17.579999923706055,15.350000381469727,15.350000381469727,17.040000915527344,39019679.0,17.040000915527344
2015-07-01,16.989999771118164,15.34000015258789,16.5,15.34000015258789,26117862.0,15.34000015258789
2015-07-02,14.770000457763672,13.8100004196167,14.0,13.8100004196167,22288951.0,13.8100004196167
2015-07-03,13.609999656677246,12.430000305175781,12.430000305175781,12.430000305175781,21616298.0,12.430000305175781
2015-07-06,12.430000305175781,12.430000305175781,12.430000305175781,12.430000305175781,0.0,12.430000305175781
2015-07-07,12.430000305175781,12.430000305175781,12.430000305175781,12.430000305175781,0.0,12.430000305175781
2015-07-08,12.430000305175781,12.430000305175781,12.430000305175781,12.430000305175781,0.0,12.430000305175781
2015-07-09,12.430000305175781,12.430000305175781,12.430000305175781,12.430000305175781,0.0,12.430000305175781
2015-07-10,12.430000305175781,12.430000305175781,12.430000305175781,12.430000305175781,0.0,12.430000305175781
2015-07-13,13.670000076293945,13.670000076293945,13.670000076293945,13.670000076293945,2400602.0,13.670000076293945
2015-07-14,15.039999961853027,15.039999961853027,15.039999961853027,15.039999961853027,3258659.0,15.039999961853027
2015-07-15,15.5,13.539999961853027,15.5,13.539999961853027,16430500.0,13.539999961853027
2015-07-16,13.789999961853027,12.1899995803833,12.1899995803833,12.760000228881836,53051878.0,12.760000228881836
2015-07-17,14.039999961853027,12.3100004196167,12.600000381469727,14.039999961853027,45367092.0,14.039999961853027
2015-07-20,15.4399995803833,14.029999732971191,14.399999618530273,15.4399995803833,53448089.0,15.4399995803833
2015-07-21,16.959999084472656,14.520000457763672,15.239999771118164,16.84000015258789,50543252.0,16.84000015258789
2015-07-22,18.520000457763672,16.81999969482422,17.440000534057617,18.510000228881836,48949163.0,18.510000228881836
2015-07-23,20.100000381469727,17.950000762939453,18.020000457763672,18.8700008392334,41249122.0,18.8700008392334
2015-07-24,19.559999465942383,17.950000762939453,18.75,18.139999389648438,35942757.0,18.139999389648438
2015-07-27,19.1299991607666,16.329999923706055,17.25,16.5,42776353.0,16.5
2015-07-28,16.40999984741211,14.760000228881836,15.770000457763672,14.779999732971191,48862674.0,14.779999732971191
2015-07-29,16.280000686645508,14.0,15.170000076293945,16.280000686645508,44365230.0,16.280000686645508
2015-07-30,17.8799991607666,15.890000343322754,16.100000381469727,16.90999984741211,52590523.0,16.90999984741211
2015-07-31,17.389999389648438,15.40999984741211,16.290000915527344,16.540000915527344,39859418.0,16.540000915527344
2015-08-03,16.600000381469727,14.819999694824219,16.600000381469727,14.819999694824219,32850099.0,14.819999694824219
2015-08-04,15.5600004196167,13.34000015258789,14.020000457763672,15.34000015258789,62371531.0,15.34000015258789
2015-08-05,15.25,14.100000381469727,14.800000190734863,14.15999984741211,44584849.0,14.15999984741211
2015-08-06,13.819999694824219,13.229999542236328,13.5,13.489999771118164,34392478.0,13.489999771118164
2015-08-07,14.25,13.600000381469727,13.710000038146973,14.100000381469727,34556524.0,14.100000381469727
2015-08-10,15.510000228881836,14.270000457763672,14.40999984741211,15.510000228881836,40387143.0,15.510000228881836
2015-08-11,16.84000015258789,15.649999618530273,15.859999656677246,16.34000015258789,65146543.0,16.34000015258789
2015-08-12,16.329999923706055,15.319999694824219,16.06999969482422,15.369999885559082,44748542.0,15.369999885559082
2015-08-13,16.18000030517578,15.100000381469727,15.329999923706055,16.149999618530273,37416698.0,16.149999618530273
2015-08-14,17.0,15.710000038146973,16.350000381469727,16.65999984741211,45919536.0,16.65999984741211
2015-08-17,17.530000686645508,16.309999465942383,16.440000534057617,17.34000015258789,45442745.0,17.34000015258789
2015-08-18,17.479999542236328,15.609999656677246,17.209999084472656,15.609999656677246,44207885.0,15.609999656677246
2015-08-19,16.0,14.050000190734863,14.600000381469727,15.859999656677246,43874644.0,15.859999656677246
2015-08-20,15.640000343322754,14.270000457763672,15.640000343322754,14.279999732971191,34030791.0,14.279999732971191
2015-08-21,13.949999809265137,12.869999885559082,13.770000457763672,12.890000343322754,32950507.0,12.890000343322754
2015-08-24,12.1899995803833,11.600000381469727,12.1899995803833,11.600000381469727,12448023.0,11.600000381469727
2015-08-25,10.739999771118164,10.4399995803833,10.4399995803833,10.4399995803833,22604642.0,10.4399995803833
2015-08-26,10.800000190734863,9.399999618530273,10.260000228881836,9.399999618530273,35719321.0,9.399999618530273
2015-08-27,9.899999618530273,9.0,9.649999618530273,9.869999885559082,31223875.0,9.869999885559082
2015-08-28,10.859999656677246,9.869999885559082,10.010000228881836,10.859999656677246,35431291.0,10.859999656677246
2015-08-31,10.859999656677246,10.020000457763672,10.75,10.289999961853027,26596216.0,10.289999961853027
2015-09-01,10.119999885559082,9.260000228881836,10.119999885559082,9.260000228881836,22283329.0,9.260000228881836
2015-09-02,9.460000038146973,8.329999923706055,8.479999542236328,8.329999923706055,29389711.0,8.329999923706055
2015-09-07,9.09000015258789,8.350000381469727,8.579999923706055,8.489999771118164,21778134.0,8.489999771118164
2015-09-08,9.34000015258789,8.390000343322754,8.489999771118164,9.34000015258789,23648302.0,9.34000015258789
2015-09-09,10.100000381469727,9.350000381469727,9.489999771118164,10.069999694824219,36200698.0,10.069999694824219
2015-09-10,10.380000114440918,9.720000267028809,9.90999984741211,9.970000267028809,29889246.0,9.970000267028809
2015-09-11,10.25,9.8100004196167,9.859999656677246,10.229999542236328,22239259.0,10.229999542236328
2015-09-14,10.350000381469727,9.210000038146973,10.229999542236328,9.210000038146973,24127292.0,9.210000038146973
2015-09-15,8.920000076293945,8.289999961853027,8.649999618530273,8.289999961853027,21495005.0,8.289999961853027
2015-09-16,9.119999885559082,8.399999618530273,8.510000228881836,9.119999885559082,29735127.0,9.119999885559082
2015-09-17,9.579999923706055,8.779999732971191,9.180000305175781,8.800000190734863,33363637.0,8.800000190734863
2015-09-18,9.579999923706055,8.800000190734863,8.859999656677246,9.489999771118164,33153949.0,9.489999771118164
2015-09-21,10.4399995803833,9.180000305175781,9.350000381469727,10.4399995803833,46534216.0,10.4399995803833
2015-09-22,10.970000267028809,10.15999984741211,10.609999656677246,10.460000038146973,51266100.0,10.460000038146973
2015-09-23,10.8100004196167,10.029999732971191,10.029999732971191,10.520000457763672,35608522.0,10.520000457763672
2015-09-24,10.710000038146973,10.3100004196167,10.550000190734863,10.510000228881836,26610750.0,10.510000228881836
2015-09-25,10.520000457763672,9.470000267028809,10.390000343322754,9.6899995803833,25267177.0,9.6899995803833
2015-09-28,10.220000267028809,9.8100004196167,9.8100004196167,10.180000305175781,23270070.0,10.180000305175781
2015-09-29,10.109999656677246,9.699999809265137,9.880000114440918,9.800000190734863,15358751.0,9.800000190734863
2015-09-30,9.989999771118164,9.600000381469727,9.829999923706055,9.859999656677246,13290810.0,9.859999656677246
2015-10-08,10.579999923706055,10.199999809265137,10.25,10.5,25801909.0,10.5
2015-10-09,11.199999809265137,10.260000228881836,10.449999809265137,11.140000343322754,33448081.0,11.140000343322754
2015-10-12,12.0,11.3100004196167,11.550000190734863,11.710000038146973,34347424.0,11.710000038146973
2015-10-13,12.100000381469727,11.420000076293945,11.5,11.869999885559082,26512955.0,11.869999885559082
2015-10-14,13.0600004196167,11.720000267028809,11.720000267028809,12.529999732971191,44591993.0,12.529999732971191
2015-10-15,13.4399995803833,12.180000305175781,12.460000038146973,13.199999809265137,34853658.0,13.199999809265137
2015-10-16,14.0,12.899999618530273,13.479999542236328,13.210000038146973,36049717.0,13.210000038146973
2015-10-19,14.380000114440918,13.109999656677246,13.529999732971191,13.520000457763672,53280110.0,13.520000457763672
2015-10-20,13.6899995803833,13.09000015258789,13.399999618530273,13.539999961853027,31378169.0,13.539999961853027
2015-10-21,14.149999618530273,12.229999542236328,13.569999694824219,12.270000457763672,38368920.0,12.270000457763672
2015-10-22,13.180000305175781,11.8100004196167,12.520000457763672,12.989999771118164,36918773.0,12.989999771118164
2015-10-23,14.289999961853027,12.789999961853027,12.819999694824219,14.289999961853027,49723041.0,14.289999961853027
2015-10-26,15.5,13.8100004196167,14.699999809265137,15.199999809265137,50104274.0,15.199999809265137
2015-10-27,16.670000076293945,14.0,15.0600004196167,15.979999542236328,38499881.0,15.979999542236328
2015-10-28,16.600000381469727,15.300000190734863,15.600000381469727,15.510000228881836,30624903.0,15.510000228881836
2015-10-29,16.700000762939453,15.0,15.25,16.190000534057617,27741683.0,16.190000534057617
2015-10-30,17.360000610351562,15.40999984741211,15.899999618530273,16.950000762939453,31487192.0,16.950000762939453
2015-11-02,17.8799991607666,16.020000457763672,16.299999237060547,16.520000457763672,26692243.0,16.520000457763672
2015-11-03,17.25,15.699999809265137,16.399999618530273,15.920000076293945,21717564.0,15.920000076293945
2015-11-04,16.600000381469727,15.489999771118164,15.899999618530273,16.270000457763672,39693176.0,16.270000457763672
2015-11-05,17.450000762939453,16.299999237060547,16.690000534057617,16.989999771118164,34353991.0,16.989999771118164
2015-11-06,18.540000915527344,17.0,17.200000762939453,18.3799991607666,30708191.0,18.3799991607666
2015-11-09,18.940000534057617,17.979999542236328,18.309999465942383,18.559999465942383,23989508.0,18.559999465942383
2015-11-10,20.0,18.030000686645508,18.479999542236328,19.450000762939453,23759923.0,19.450000762939453
2015-11-11,20.40999984741211,18.989999771118164,19.450000762939453,20.219999313354492,22678874.0,20.219999313354492
2015-11-12,20.739999771118164,19.5,20.100000381469727,19.790000915527344,16681128.0,19.790000915527344
2015-11-13,20.479999542236328,18.100000381469727,20.0,18.799999237060547,35635045.0,18.799999237060547
2015-11-16,18.399999618530273,17.610000610351562,17.799999237060547,18.209999084472656,24481716.0,18.209999084472656
2015-11-17,20.030000686645508,18.350000381469727,18.5,18.979999542236328,33004476.0,18.979999542236328
2015-11-18,19.850000381469727,18.100000381469727,19.100000381469727,18.170000076293945,25197570.0,18.170000076293945
2015-11-19,19.100000381469727,17.700000762939453,18.100000381469727,18.8700008392334,13346309.0,18.8700008392334
2015-11-20,20.1299991607666,18.5,18.799999237060547,19.920000076293945,21939650.0,19.920000076293945
2015-11-23,20.399999618530273,19.079999923706055,20.079999923706055,19.420000076293945,16971459.0,19.420000076293945
2015-11-24,19.3799991607666,18.209999084472656,19.040000915527344,18.709999084472656,17068478.0,18.709999084472656
2015-11-25,19.610000610351562,18.5,18.700000762939453,19.270000457763672,19086720.0,19.270000457763672
2015-11-26,19.600000381469727,18.34000015258789,19.40999984741211,18.450000762939453,28619922.0,18.450000762939453
2015-11-27,18.40999984741211,16.610000610351562,18.399999618530273,16.610000610351562,29381165.0,16.610000610351562
2015-11-30,16.979999542236328,15.029999732971191,16.579999923706055,15.960000038146973,35899302.0,15.960000038146973
2015-12-01,17.479999542236328,15.710000038146973,16.0,16.989999771118164,34054752.0,16.989999771118164
2015-12-02,16.959999084472656,15.289999961853027,16.799999237060547,16.170000076293945,23177289.0,16.170000076293945
2015-12-03,16.600000381469727,16.040000915527344,16.3700008392334,16.549999237060547,15620642.0,16.549999237060547
2015-12-04,17.149999618530273,16.399999618530273,16.700000762939453,16.719999313354492,17547374.0,16.719999313354492
2015-12-07,17.299999237060547,16.290000915527344,16.81999969482422,17.110000610351562,18129433.0,17.110000610351562
2015-12-08,16.959999084472656,16.260000228881836,16.959999084472656,16.350000381469727,14075797.0,16.350000381469727
2015-12-09,16.5,15.649999618530273,16.15999984741211,15.899999618530273,10766367.0,15.899999618530273
2015-12-10,16.329999923706055,15.680000305175781,15.720000267028809,15.850000381469727,11126383.0,15.850000381469727
2015-12-11,15.979999542236328,15.329999923706055,15.899999618530273,15.390000343322754,7679650.0,15.390000343322754
2015-12-14,15.630000114440918,14.880000114440918,15.390000343322754,15.609999656677246,14265039.0,15.609999656677246
2015-12-15,16.899999618530273,15.609999656677246,15.619999885559082,16.8799991607666,19876528.0,16.8799991607666
2015-12-16,17.8799991607666,16.6299991607666,16.6299991607666,17.440000534057617,24460646.0,17.440000534057617
2015-12-17,18.479999542236328,17.299999237060547,17.299999237060547,17.950000762939453,24747894.0,17.950000762939453
2015-12-18,17.959999084472656,17.329999923706055,17.950000762939453,17.920000076293945,16645682.0,17.920000076293945
2015-12-21,18.270000457763672,17.59000015258789,17.90999984741211,18.18000030517578,17230559.0,18.18000030517578
2015-12-22,18.260000228881836,17.700000762939453,18.219999313354492,18.0,10113162.0,18.0
2015-12-23,18.040000915527344,16.899999618530273,18.040000915527344,17.280000686645508,18721949.0,17.280000686645508
2015-12-24,17.229999542236328,16.5,17.190000534057617,16.950000762939453,13019192.0,16.950000762939453
2015-12-25,17.399999618530273,16.8799991607666,16.959999084472656,17.06999969482422,7573774.0,17.06999969482422
2015-12-28,17.3700008392334,16.299999237060547,17.100000381469727,16.3799991607666,12882961.0,16.3799991607666
2015-12-29,16.600000381469727,16.190000534057617,16.31999969482422,16.559999465942383,7419893.0,16.559999465942383
2015-12-30,16.899999618530273,16.5,16.649999618530273,16.809999465942383,8909137.0,16.809999465942383
2015-12-31,17.399999618530273,16.790000915527344,16.81999969482422,17.0,15024054.0,17.0
2016-01-04,17.1299991607666,15.300000190734863,17.1299991607666,15.300000190734863,12817117.0,15.300000190734863
2016-01-05,15.199999809265137,13.770000457763672,14.010000228881836,14.0600004196167,22524089.0,14.0600004196167
2016-01-06,14.739999771118164,13.699999809265137,14.260000228881836,14.710000038146973,18853353.0,14.710000038146973
2016-01-07,14.329999923706055,13.239999771118164,14.329999923706055,13.239999771118164,3770700.0,13.239999771118164
2016-01-08,13.850000381469727,12.050000190734863,13.399999618530273,13.180000305175781,19864757.0,13.180000305175781
2016-01-11,12.960000038146973,11.859999656677246,12.899999618530273,11.859999656677246,14022787.0,11.859999656677246
2016-01-12,12.050000190734863,11.130000114440918,11.859999656677246,11.5600004196167,12515577.0,11.5600004196167
2016-01-13,11.899999618530273,10.5,11.800000190734863,10.630000114440918,16877145.0,10.630000114440918
2016-01-14,10.989999771118164,9.800000190734863,10.199999809265137,10.930000305175781,24719734.0,10.930000305175781
2016-01-15,11.319999694824219,10.359999656677246,10.779999732971191,10.539999961853027,26037820.0,10.539999961853027
2016-01-18,11.15999984741211,10.25,10.279999732971191,10.949999809265137,18372887.0,10.949999809265137
2016-01-19,11.65999984741211,10.75,10.880000114440918,11.489999771118164,19938586.0,11.489999771118164
2016-01-20,11.609999656677246,11.109999656677246,11.300000190734863,11.25,15059426.0,11.25
2016-01-21,11.430000305175781,10.5,10.949999809265137,10.520000457763672,17015420.0,10.520000457763672
2016-01-22,10.979999542236328,10.100000381469727,10.789999961853027,10.829999923706055,15591901.0,10.829999923706055
2016-01-25,11.260000228881836,10.770000457763672,11.050000190734863,11.0,14727368.0,11.0
2016-01-26,10.859999656677246,9.899999618530273,10.760000228881836,9.899999618530273,12695477.0,9.899999618530273
2016-01-27,9.989999771118164,9.210000038146973,9.859999656677246,9.739999771118164,14654712.0,9.739999771118164
2016-01-28,9.670000076293945,8.930000305175781,9.59000015258789,9.15999984741211,17431234.0,9.15999984741211
2016-01-29,9.779999732971191,9.100000381469727,9.149999618530273,9.510000228881836,18261790.0,9.510000228881836
2016-02-01,9.680000305175781,9.300000190734863,9.510000228881836,9.550000190734863,10264276.0,9.550000190734863
2016-02-02,10.1899995803833,9.510000228881836,9.550000190734863,10.100000381469727,13942480.0,10.100000381469727
2016-02-03,10.899999618530273,9.899999618530273,9.899999618530273,10.619999885559082,15375043.0,10.619999885559082
2016-02-04,11.630000114440918,10.539999961853027,10.65999984741211,11.600000381469727,20866156.0,11.600000381469727
2016-02-05,11.6899995803833,11.0,11.600000381469727,11.149999618530273,13941467.0,11.149999618530273
2016-02-15,11.949999809265137,10.539999961853027,10.550000190734863,11.920000076293945,21774061.0,11.920000076293945
2016-02-16,12.5,11.619999885559082,11.989999771118164,12.369999885559082,23354964.0,12.369999885559082
2016-02-17,12.739999771118164,12.0,12.300000190734863,12.279999732971191,22271912.0,12.279999732971191
2016-02-18,13.479999542236328,12.430000305175781,12.5,13.34000015258789,44946035.0,13.34000015258789
2016-02-19,13.449999809265137,12.829999923706055,12.899999618530273,13.140000343322754,32406258.0,13.140000343322754
2016-02-22,13.479999542236328,12.729999542236328,13.350000381469727,13.09000015258789,27331059.0,13.09000015258789
2016-02-23,13.199999809265137,12.300000190734863,13.199999809265137,12.670000076293945,20120264.0,12.670000076293945
2016-02-24,13.149999618530273,12.529999732971191,12.649999618530273,12.869999885559082,19187763.0,12.869999885559082
2016-02-25,12.970000267028809,11.579999923706055,12.779999732971191,11.579999923706055,20707060.0,11.579999923706055
2016-02-26,11.789999961853027,11.100000381469727,11.680000305175781,11.239999771118164,16880601.0,11.239999771118164
2016-02-29,11.199999809265137,10.119999885559082,11.199999809265137,10.119999885559082,15176623.0,10.119999885559082
2016-03-01,10.5600004196167,9.470000267028809,10.239999771118164,10.390000343322754,18690699.0,10.390000343322754
2016-03-02,11.25,10.180000305175781,10.300000190734863,11.100000381469727,20400630.0,11.100000381469727
2016-03-03,11.520000457763672,10.960000038146973,11.130000114440918,11.220000267028809,18182241.0,11.220000267028809
2016-03-04,11.3100004196167,10.229999542236328,11.220000267028809,10.40999984741211,20216832.0,10.40999984741211
2016-03-07,10.859999656677246,10.420000076293945,10.5,10.699999809265137,11674611.0,10.699999809265137
2016-03-08,10.75,10.0,10.699999809265137,10.739999771118164,12482081.0,10.739999771118164
2016-03-09,10.640000343322754,10.210000038146973,10.300000190734863,10.319999694824219,9881140.0,10.319999694824219
2016-03-10,11.350000381469727,10.199999809265137,10.260000228881836,10.8100004196167,28267468.0,10.8100004196167
2016-03-11,11.210000038146973,10.350000381469727,10.65999984741211,10.800000190734863,26509637.0,10.800000190734863
2016-03-14,11.600000381469727,10.800000190734863,10.949999809265137,11.270000457763672,26557722.0,11.270000457763672
2016-03-15,11.369999885559082,10.920000076293945,11.15999984741211,11.069999694824219,20960823.0,11.069999694824219
2016-03-16,11.25,10.720000267028809,11.180000305175781,10.760000228881836,14663716.0,10.760000228881836
2016-03-17,11.300000190734863,10.800000190734863,10.800000190734863,11.289999961853027,23711381.0,11.289999961853027
2016-03-18,12.09000015258789,11.25,11.369999885559082,11.930000305175781,31526279.0,11.930000305175781
2016-03-21,12.59000015258789,12.100000381469727,12.100000381469727,12.420000076293945,27723683.0,12.420000076293945
2016-03-22,13.65999984741211,12.09000015258789,12.210000038146973,12.960000038146973,49347449.0,12.960000038146973
2016-03-23,13.300000190734863,12.5,12.8100004196167,12.90999984741211,26792950.0,12.90999984741211
2016-03-24,13.449999809265137,12.550000190734863,12.699999809265137,12.680000305175781,27478626.0,12.680000305175781
2016-03-25,12.789999961853027,12.1899995803833,12.579999923706055,12.399999618530273,21748242.0,12.399999618530273
2016-03-28,13.600000381469727,12.5,12.59000015258789,12.869999885559082,37512239.0,12.869999885559082
2016-03-29,12.890000343322754,12.350000381469727,12.649999618530273,12.5,19203715.0,12.5
2016-03-30,13.289999961853027,12.579999923706055,12.899999618530273,13.130000114440918,25769398.0,13.130000114440918
2016-03-31,14.119999885559082,13.210000038146973,13.329999923706055,13.569999694824219,34777540.0,13.569999694824219
2016-04-01,13.550000190734863,13.020000457763672,13.399999618530273,13.5,20201614.0,13.5
2016-04-05,13.5,13.5,13.5,13.5,0.0,13.5
2016-04-06,13.5,13.5,13.5,13.5,0.0,13.5
2016-04-07,13.5,13.5,13.5,13.5,0.0,13.5
2016-04-08,13.5,13.5,13.5,13.5,0.0,13.5
2016-04-11,13.5,13.5,13.5,13.5,0.0,13.5
2016-04-12,13.5,13.5,13.5,13.5,0.0,13.5
2016-04-13,13.5,13.5,13.5,13.5,0.0,13.5
2016-04-14,13.5,13.5,13.5,13.5,0.0,13.5
2016-04-15,13.5,13.5,13.5,13.5,0.0,13.5
2016-04-18,13.5,13.5,13.5,13.5,0.0,13.5
2016-04-19,13.5,13.5,13.5,13.5,0.0,13.5
2016-04-20,13.5,13.5,13.5,13.5,0.0,13.5
2016-04-21,13.5,13.5,13.5,13.5,0.0,13.5
2016-04-22,13.5,13.5,13.5,13.5,0.0,13.5
2016-04-25,13.5,13.5,13.5,13.5,0.0,13.5
2016-04-26,13.5,13.5,13.5,13.5,0.0,13.5
2016-04-27,13.5,13.5,13.5,13.5,0.0,13.5
2016-04-28,13.5,13.5,13.5,13.5,0.0,13.5
2016-04-29,13.5,13.5,13.5,13.5,0.0,13.5
2016-05-03,13.5,13.5,13.5,13.5,0.0,13.5
2016-05-04,13.5,13.5,13.5,13.5,0.0,13.5
2016-05-05,13.5,13.5,13.5,13.5,0.0,13.5
2016-05-06,13.5,13.5,13.5,13.5,0.0,13.5
2016-05-09,13.5,13.5,13.5,13.5,0.0,13.5
2016-05-10,13.5,13.5,13.5,13.5,0.0,13.5
2016-05-11,13.5,13.5,13.5,13.5,0.0,13.5
2016-05-12,13.5,13.5,13.5,13.5,0.0,13.5
2016-05-13,13.5,13.5,13.5,13.5,0.0,13.5
2016-05-16,13.5,13.5,13.5,13.5,0.0,13.5
2016-05-17,13.5,13.5,13.5,13.5,0.0,13.5
2016-05-18,13.5,13.5,13.5,13.5,0.0,13.5
2016-05-19,13.5,13.5,13.5,13.5,0.0,13.5
2016-05-20,13.5,13.5,13.5,13.5,0.0,13.5
2016-05-23,13.5,13.5,13.5,13.5,0.0,13.5
2016-05-24,13.5,13.5,13.5,13.5,0.0,13.5
2016-05-25,13.5,13.5,13.5,13.5,0.0,13.5
2016-05-26,13.5,13.5,13.5,13.5,0.0,13.5
2016-05-27,13.5,13.5,13.5,13.5,0.0,13.5
2016-05-30,13.5,13.5,13.5,13.5,0.0,13.5
2016-05-31,13.5,13.5,13.5,13.5,0.0,13.5
2016-06-01,13.5,13.5,13.5,13.5,0.0,13.5
2016-06-02,13.5,13.5,13.5,13.5,0.0,13.5
2016-06-03,13.5,13.5,13.5,13.5,0.0,13.5
2016-06-06,13.5,13.5,13.5,13.5,0.0,13.5
2016-06-07,13.5,13.5,13.5,13.5,0.0,13.5
2016-06-08,13.5,13.5,13.5,13.5,0.0,13.5
2016-06-13,13.5,13.5,13.5,13.5,0.0,13.5
2016-06-14,13.5,13.5,13.5,13.5,0.0,13.5
2016-06-15,13.5,13.5,13.5,13.5,0.0,13.5
2016-06-16,13.5,13.5,13.5,13.5,0.0,13.5
2016-06-17,13.5,13.5,13.5,13.5,0.0,13.5
2016-06-20,13.5,13.5,13.5,13.5,0.0,13.5
2016-06-21,13.5,13.5,13.5,13.5,0.0,13.5
2016-06-22,13.5,13.5,13.5,13.5,0.0,13.5
2016-06-23,13.5,13.5,13.5,13.5,0.0,13.5
2016-06-24,13.5,13.5,13.5,13.5,0.0,13.5
2016-06-27,13.5,13.5,13.5,13.5,0.0,13.5
2016-06-28,13.5,13.5,13.5,13.5,0.0,13.5
2016-06-29,13.5,13.5,13.5,13.5,0.0,13.5
2016-06-30,13.5,13.5,13.5,13.5,0.0,13.5
2016-07-01,13.5,13.5,13.5,13.5,0.0,13.5
2016-07-04,13.5,13.5,13.5,13.5,0.0,13.5
2016-07-05,13.5,13.5,13.5,13.5,0.0,13.5
2016-07-06,13.5,13.5,13.5,13.5,0.0,13.5
2016-07-07,13.5,13.5,13.5,13.5,0.0,13.5
2016-07-08,13.5,13.5,13.5,13.5,0.0,13.5
2016-07-11,13.5,13.5,13.5,13.5,0.0,13.5
2016-07-12,13.5,13.5,13.5,13.5,0.0,13.5
2016-07-13,13.5,13.5,13.5,13.5,0.0,13.5
2016-07-14,13.5,13.5,13.5,13.5,0.0,13.5
2016-07-15,13.5,13.5,13.5,13.5,0.0,13.5
2016-07-18,13.5,13.5,13.5,13.5,0.0,13.5
2016-07-19,13.5,13.5,13.5,13.5,0.0,13.5
2016-07-20,13.5,13.5,13.5,13.5,0.0,13.5
2016-07-21,13.5,13.5,13.5,13.5,0.0,13.5
2016-07-22,13.5,13.5,13.5,13.5,0.0,13.5
2016-07-25,13.5,13.5,13.5,13.5,0.0,13.5
2016-07-26,13.5,13.5,13.5,13.5,0.0,13.5
2016-07-27,13.5,13.5,13.5,13.5,0.0,13.5
2016-07-28,13.5,13.5,13.5,13.5,0.0,13.5
2016-07-29,13.5,13.5,13.5,13.5,0.0,13.5
2016-08-01,13.5,13.5,13.5,13.5,0.0,13.5
2016-08-02,13.5,13.5,13.5,13.5,0.0,13.5
2016-08-03,13.5,13.5,13.5,13.5,0.0,13.5
2016-08-04,13.5,13.5,13.5,13.5,0.0,13.5
2016-08-05,12.979999542236328,12.149999618530273,12.569999694824219,12.149999618530273,65977764.0,12.149999618530273
2016-08-08,11.680000305175781,10.989999771118164,11.619999885559082,11.100000381469727,52499289.0,11.100000381469727
2016-08-09,11.270000457763672,10.960000038146973,11.050000190734863,11.180000305175781,28881562.0,11.180000305175781
2016-08-10,11.460000038146973,11.079999923706055,11.239999771118164,11.289999961853027,25652357.0,11.289999961853027
2016-08-11,11.279999732971191,10.869999885559082,11.199999809265137,10.899999618530273,25507333.0,10.899999618530273
2016-08-12,11.020000457763672,10.609999656677246,10.979999542236328,10.880000114440918,21418117.0,10.880000114440918
2016-08-15,11.239999771118164,10.720000267028809,10.800000190734863,11.149999618530273,28480359.0,11.149999618530273
2016-08-16,11.289999961853027,11.079999923706055,11.100000381469727,11.199999809265137,22984415.0,11.199999809265137
2016-08-17,11.180000305175781,11.010000228881836,11.170000076293945,11.119999885559082,18041635.0,11.119999885559082
2016-08-18,11.380000114440918,11.029999732971191,11.069999694824219,11.289999961853027,28403862.0,11.289999961853027
2016-08-19,11.359999656677246,11.069999694824219,11.25,11.140000343322754,15427587.0,11.140000343322754
2016-08-22,11.210000038146973,10.800000190734863,11.100000381469727,10.829999923706055,16910988.0,10.829999923706055
2016-08-23,10.979999542236328,10.729999542236328,10.829999923706055,10.949999809265137,12645427.0,10.949999809265137
2016-08-24,11.050000190734863,10.880000114440918,11.050000190734863,10.90999984741211,10386674.0,10.90999984741211
2016-08-25,10.819999694824219,10.399999618530273,10.8100004196167,10.579999923706055,16685115.0,10.579999923706055
2016-08-26,10.75,10.550000190734863,10.619999885559082,10.600000381469727,11033333.0,10.600000381469727
2016-08-29,10.630000114440918,10.479999542236328,10.59000015258789,10.619999885559082,8374995.0,10.619999885559082
2016-08-30,10.6899995803833,10.479999542236328,10.6899995803833,10.579999923706055,7301171.0,10.579999923706055
2016-08-31,10.600000381469727,10.399999618530273,10.539999961853027,10.539999961853027,9598030.0,10.539999961853027
2016-09-01,10.819999694824219,10.5,10.539999961853027,10.600000381469727,15616450.0,10.600000381469727
2016-09-02,10.739999771118164,10.529999732971191,10.569999694824219,10.569999694824219,10837510.0,10.569999694824219
2016-09-05,10.65999984741211,10.550000190734863,10.649999618530273,10.600000381469727,10137910.0,10.600000381469727
2016-09-06,10.640000343322754,10.270000457763672,10.600000381469727,10.630000114440918,14850132.0,10.630000114440918
2016-09-07,10.760000228881836,10.550000190734863,10.619999885559082,10.6899995803833,13547121.0,10.6899995803833
2016-09-08,10.75,10.630000114440918,10.6899995803833,10.729999542236328,10000926.0,10.729999542236328
2016-09-09,11.050000190734863,10.640000343322754,10.720000267028809,11.029999732971191,27503591.0,11.029999732971191
2016-09-12,11.470000267028809,10.789999961853027,10.850000381469727,11.390000343322754,47654010.0,11.390000343322754
2016-09-13,11.65999984741211,11.1899995803833,11.300000190734863,11.579999923706055,37677653.0,11.579999923706055
2016-09-14,11.470000267028809,11.149999618530273,11.420000076293945,11.15999984741211,24877182.0,11.15999984741211
2016-09-19,11.420000076293945,11.0600004196167,11.15999984741211,11.380000114440918,19509304.0,11.380000114440918
2016-09-20,11.569999694824219,11.199999809265137,11.369999885559082,11.229999542236328,20405061.0,11.229999542236328
2016-09-21,11.350000381469727,11.079999923706055,11.170000076293945,11.140000343322754,15463036.0,11.140000343322754
2016-09-22,11.300000190734863,11.100000381469727,11.220000267028809,11.15999984741211,15231151.0,11.15999984741211
2016-09-23,11.25,11.09000015258789,11.180000305175781,11.220000267028809,14222319.0,11.220000267028809
2016-09-26,11.199999809265137,10.470000267028809,11.199999809265137,10.529999732971191,20672110.0,10.529999732971191
2016-09-27,10.520000457763672,10.069999694824219,10.520000457763672,10.350000381469727,19784909.0,10.350000381469727
2016-09-28,10.319999694824219,10.069999694824219,10.289999961853027,10.119999885559082,11930830.0,10.119999885559082
2016-09-29,10.260000228881836,10.130000114440918,10.1899995803833,10.15999984741211,8347997.0,10.15999984741211
2016-09-30,10.229999542236328,10.109999656677246,10.180000305175781,10.1899995803833,6955997.0,10.1899995803833
2016-10-10,10.420000076293945,10.170000076293945,10.270000457763672,10.40999984741211,10906500.0,10.40999984741211
2016-10-11,10.550000190734863,10.369999885559082,10.430000305175781,10.470000267028809,11492481.0,10.470000267028809
2016-10-12,10.640000343322754,10.390000343322754,10.460000038146973,10.5,9796967.0,10.5
2016-10-13,10.539999961853027,10.4399995803833,10.4399995803833,10.479999542236328,8240267.0,10.479999542236328
2016-10-14,10.529999732971191,10.220000267028809,10.479999542236328,10.319999694824219,11313029.0,10.319999694824219
2016-10-17,10.380000114440918,10.199999809265137,10.350000381469727,10.260000228881836,8227101.0,10.260000228881836
2016-10-18,10.479999542236328,10.220000267028809,10.25,10.460000038146973,11628967.0,10.460000038146973
2016-10-19,10.510000228881836,10.34000015258789,10.489999771118164,10.40999984741211,8946009.0,10.40999984741211
2016-10-20,10.569999694824219,10.369999885559082,10.420000076293945,10.510000228881836,11802867.0,10.510000228881836
2016-10-21,10.550000190734863,10.350000381469727,10.460000038146973,10.430000305175781,11096135.0,10.430000305175781
2016-10-24,10.539999961853027,10.300000190734863,10.460000038146973,10.520000457763672,11233062.0,10.520000457763672
2016-10-25,10.630000114440918,10.460000038146973,10.539999961853027,10.609999656677246,11246349.0,10.609999656677246
2016-10-26,10.920000076293945,10.479999542236328,10.600000381469727,10.789999961853027,21969055.0,10.789999961853027
2016-10-27,10.829999923706055,10.65999984741211,10.699999809265137,10.720000267028809,9622006.0,10.720000267028809
2016-10-28,10.720000267028809,10.420000076293945,10.720000267028809,10.430000305175781,12816845.0,10.430000305175781
2016-10-31,10.430000305175781,10.239999771118164,10.380000114440918,10.34000015258789,7380487.0,10.34000015258789
2016-11-01,10.539999961853027,10.3100004196167,10.319999694824219,10.449999809265137,7027200.0,10.449999809265137
2016-11-02,10.470000267028809,10.380000114440918,10.399999618530273,10.380000114440918,7231466.0,10.380000114440918
2016-11-03,10.649999618530273,10.3100004196167,10.319999694824219,10.539999961853027,10334780.0,10.539999961853027
2016-11-04,10.600000381469727,10.4399995803833,10.5600004196167,10.479999542236328,6580529.0,10.479999542236328
2016-11-07,10.550000190734863,10.369999885559082,10.430000305175781,10.430000305175781,5522647.0,10.430000305175781
2016-11-08,10.800000190734863,10.420000076293945,10.449999809265137,10.739999771118164,16845007.0,10.739999771118164
2016-11-09,10.890000343322754,10.510000228881836,10.680000305175781,10.770000457763672,20114763.0,10.770000457763672
2016-11-10,10.920000076293945,10.739999771118164,10.800000190734863,10.8100004196167,12596680.0,10.8100004196167
2016-11-11,11.09000015258789,10.729999542236328,10.789999961853027,10.84000015258789,14588892.0,10.84000015258789
2016-11-14,11.069999694824219,10.829999923706055,10.880000114440918,10.970000267028809,11620961.0,10.970000267028809
2016-11-15,11.449999809265137,10.859999656677246,10.930000305175781,11.319999694824219,21971854.0,11.319999694824219
2016-11-16,11.449999809265137,11.170000076293945,11.380000114440918,11.210000038146973,13690239.0,11.210000038146973
2016-11-17,11.319999694824219,11.039999961853027,11.220000267028809,11.279999732971191,14014684.0,11.279999732971191
2016-11-18,11.489999771118164,11.180000305175781,11.270000457763672,11.329999923706055,13853537.0,11.329999923706055
2016-11-21,11.449999809265137,11.149999618530273,11.300000190734863,11.180000305175781,11059235.0,11.180000305175781
2016-11-22,11.399999618530273,11.109999656677246,11.1899995803833,11.399999618530273,14195655.0,11.399999618530273
2016-11-23,11.479999542236328,11.180000305175781,11.449999809265137,11.229999542236328,11080636.0,11.229999542236328
2016-11-24,11.329999923706055,11.140000343322754,11.210000038146973,11.25,9872612.0,11.25
2016-11-25,11.449999809265137,11.0,11.260000228881836,11.180000305175781,13269858.0,11.180000305175781
2016-11-28,11.1899995803833,10.84000015258789,11.140000343322754,10.869999885559082,15767417.0,10.869999885559082
2016-11-29,11.069999694824219,10.619999885559082,10.789999961853027,10.640000343322754,11431975.0,10.640000343322754
2016-11-30,10.59000015258789,10.239999771118164,10.5600004196167,10.359999656677246,13201330.0,10.359999656677246
2016-12-01,10.489999771118164,10.350000381469727,10.399999618530273,10.430000305175781,6317239.0,10.430000305175781
2016-12-02,10.59000015258789,10.199999809265137,10.40999984741211,10.210000038146973,11066753.0,10.210000038146973
2016-12-05,10.210000038146973,10.210000038146973,10.210000038146973,10.210000038146973,0.0,10.210000038146973
2016-12-06,10.210000038146973,10.210000038146973,10.210000038146973,10.210000038146973,0.0,10.210000038146973
2016-12-07,10.210000038146973,10.210000038146973,10.210000038146973,10.210000038146973,0.0,10.210000038146973
2016-12-08,10.210000038146973,10.210000038146973,10.210000038146973,10.210000038146973,0.0,10.210000038146973
2016-12-09,10.210000038146973,10.210000038146973,10.210000038146973,10.210000038146973,0.0,10.210000038146973
2016-12-12,10.210000038146973,10.210000038146973,10.210000038146973,10.210000038146973,0.0,10.210000038146973
2016-12-13,9.5600004196167,9.1899995803833,9.210000038146973,9.430000305175781,27219757.0,9.430000305175781
2016-12-14,9.680000305175781,9.229999542236328,9.260000228881836,9.430000305175781,12797400.0,9.430000305175781
2016-12-15,9.789999961853027,9.3100004196167,9.4399995803833,9.630000114440918,11121778.0,9.630000114440918
2016-12-16,10.390000343322754,9.539999961853027,9.5600004196167,9.970000267028809,13828577.0,9.970000267028809
2016-12-19,10.300000190734863,9.8100004196167,10.010000228881836,9.960000038146973,8723650.0,9.960000038146973
2016-12-20,10.180000305175781,9.880000114440918,9.949999809265137,10.109999656677246,6753403.0,10.109999656677246
2016-12-21,10.180000305175781,10.0,10.029999732971191,10.0600004196167,5512797.0,10.0600004196167
2016-12-22,10.25,10.050000190734863,10.100000381469727,10.149999618530273,6977810.0,10.149999618530273
2016-12-23,10.1899995803833,9.890000343322754,10.180000305175781,9.930000305175781,7013100.0,9.930000305175781
2016-12-26,9.970000267028809,9.5,9.930000305175781,9.789999961853027,5519940.0,9.789999961853027
2016-12-27,9.869999885559082,9.699999809265137,9.819999694824219,9.720000267028809,4501611.0,9.720000267028809
2016-12-28,9.84000015258789,9.600000381469727,9.720000267028809,9.630000114440918,4798165.0,9.630000114440918
2016-12-29,10.0,9.510000228881836,9.630000114440918,9.84000015258789,8140721.0,9.84000015258789
2016-12-30,10.15999984741211,9.819999694824219,9.920000076293945,10.079999923706055,7878460.0,10.079999923706055
2017-01-03,10.390000343322754,10.050000190734863,10.050000190734863,10.300000190734863,9785736.0,10.300000190734863
2017-01-04,10.449999809265137,10.199999809265137,10.300000190734863,10.359999656677246,8939597.0,10.359999656677246
2017-01-05,10.539999961853027,10.119999885559082,10.319999694824219,10.430000305175781,9866108.0,10.430000305175781
2017-01-06,10.550000190734863,10.300000190734863,10.430000305175781,10.350000381469727,8626263.0,10.350000381469727
2017-01-09,10.779999732971191,10.3100004196167,10.350000381469727,10.630000114440918,9702641.0,10.630000114440918
2017-01-10,10.869999885559082,10.510000228881836,10.619999885559082,10.800000190734863,12081732.0,10.800000190734863
2017-01-11,11.25,10.739999771118164,10.739999771118164,11.140000343322754,19408532.0,11.140000343322754
2017-01-12,11.180000305175781,10.859999656677246,11.079999923706055,10.880000114440918,13835382.0,10.880000114440918
2017-01-13,11.039999961853027,10.710000038146973,10.90999984741211,10.859999656677246,8856772.0,10.859999656677246
2017-01-16,11.199999809265137,10.109999656677246,10.800000190734863,10.550000190734863,21320142.0,10.550000190734863
2017-01-17,10.770000457763672,10.1899995803833,10.430000305175781,10.6899995803833,12215196.0,10.6899995803833
2017-01-18,10.84000015258789,10.390000343322754,10.619999885559082,10.710000038146973,21113611.0,10.710000038146973
2017-01-19,10.75,10.300000190734863,10.619999885559082,10.34000015258789,13410111.0,10.34000015258789
2017-01-20,10.710000038146973,10.210000038146973,10.300000190734863,10.539999961853027,11532697.0,10.539999961853027
2017-01-23,10.739999771118164,10.460000038146973,10.5600004196167,10.579999923706055,17163525.0,10.579999923706055
2017-01-24,10.699999809265137,10.350000381469727,10.579999923706055,10.390000343322754,14512353.0,10.390000343322754
2017-01-25,10.40999984741211,9.819999694824219,10.399999618530273,9.829999923706055,16531000.0,9.829999923706055
2017-01-26,10.0,9.760000228881836,9.770000457763672,9.960000038146973,5267497.0,9.960000038146973
2017-02-03,10.100000381469727,9.699999809265137,10.0,9.710000038146973,7424382.0,9.710000038146973
2017-02-06,9.970000267028809,9.6899995803833,9.720000267028809,9.949999809265137,5827580.0,9.949999809265137
2017-02-07,10.470000267028809,9.960000038146973,10.0600004196167,10.4399995803833,9315396.0,10.4399995803833
2017-02-08,10.779999732971191,10.319999694824219,10.40999984741211,10.59000015258789,11737358.0,10.59000015258789
2017-02-09,10.640000343322754,10.470000267028809,10.5,10.579999923706055,5963856.0,10.579999923706055
2017-02-10,10.640000343322754,10.460000038146973,10.600000381469727,10.529999732971191,5174354.0,10.529999732971191
2017-02-13,10.529999732971191,10.529999732971191,10.529999732971191,10.529999732971191,0.0,10.529999732971191
2017-02-14,10.529999732971191,10.529999732971191,10.529999732971191,10.529999732971191,0.0,10.529999732971191
2017-02-15,10.529999732971191,10.529999732971191,10.529999732971191,10.529999732971191,0.0,10.529999732971191
2017-02-16,10.529999732971191,10.529999732971191,10.529999732971191,10.529999732971191,0.0,10.529999732971191
2017-02-17,10.529999732971191,10.529999732971191,10.529999732971191,10.529999732971191,0.0,10.529999732971191
2017-02-20,10.529999732971191,10.529999732971191,10.529999732971191,10.529999732971191,0.0,10.529999732971191
2017-02-21,10.529999732971191,10.529999732971191,10.529999732971191,10.529999732971191,0.0,10.529999732971191
2017-02-22,10.529999732971191,10.529999732971191,10.529999732971191,10.529999732971191,0.0,10.529999732971191
2017-02-23,10.529999732971191,10.529999732971191,10.529999732971191,10.529999732971191,0.0,10.529999732971191
2017-02-24,10.529999732971191,10.529999732971191,10.529999732971191,10.529999732971191,0.0,10.529999732971191
2017-02-27,10.529999732971191,10.529999732971191,10.529999732971191,10.529999732971191,0.0,10.529999732971191
2017-02-28,10.529999732971191,10.529999732971191,10.529999732971191,10.529999732971191,0.0,10.529999732971191
2017-03-01,10.529999732971191,10.529999732971191,10.529999732971191,10.529999732971191,0.0,10.529999732971191
2017-03-02,10.529999732971191,10.529999732971191,10.529999732971191,10.529999732971191,0.0,10.529999732971191
2017-03-03,10.529999732971191,10.529999732971191,10.529999732971191,10.529999732971191,0.0,10.529999732971191
2017-03-06,10.529999732971191,10.529999732971191,10.529999732971191,10.529999732971191,0.0,10.529999732971191
2017-03-07,10.529999732971191,10.529999732971191,10.529999732971191,10.529999732971191,0.0,10.529999732971191
2017-03-08,10.529999732971191,10.529999732971191,10.529999732971191,10.529999732971191,0.0,10.529999732971191
2017-03-09,10.529999732971191,10.529999732971191,10.529999732971191,10.529999732971191,0.0,10.529999732971191
2017-03-10,10.529999732971191,10.529999732971191,10.529999732971191,10.529999732971191,0.0,10.529999732971191
2017-03-13,10.529999732971191,10.529999732971191,10.529999732971191,10.529999732971191,0.0,10.529999732971191
2017-03-14,10.529999732971191,10.529999732971191,10.529999732971191,10.529999732971191,0.0,10.529999732971191
2017-03-15,10.529999732971191,10.529999732971191,10.529999732971191,10.529999732971191,0.0,10.529999732971191
2017-03-16,10.529999732971191,10.529999732971191,10.529999732971191,10.529999732971191,0.0,10.529999732971191
2017-03-17,10.529999732971191,10.529999732971191,10.529999732971191,10.529999732971191,0.0,10.529999732971191
2017-03-20,10.529999732971191,10.529999732971191,10.529999732971191,10.529999732971191,0.0,10.529999732971191
2017-03-21,10.529999732971191,10.529999732971191,10.529999732971191,10.529999732971191,0.0,10.529999732971191
2017-03-22,10.529999732971191,10.529999732971191,10.529999732971191,10.529999732971191,0.0,10.529999732971191
2017-03-23,10.529999732971191,10.529999732971191,10.529999732971191,10.529999732971191,0.0,10.529999732971191
2017-03-24,10.529999732971191,10.529999732971191,10.529999732971191,10.529999732971191,0.0,10.529999732971191
2017-03-27,10.529999732971191,10.529999732971191,10.529999732971191,10.529999732971191,0.0,10.529999732971191
2017-03-28,10.529999732971191,10.529999732971191,10.529999732971191,10.529999732971191,0.0,10.529999732971191
2017-03-29,10.529999732971191,10.529999732971191,10.529999732971191,10.529999732971191,0.0,10.529999732971191
2017-03-30,10.529999732971191,10.529999732971191,10.529999732971191,10.529999732971191,0.0,10.529999732971191
2017-03-31,10.529999732971191,10.529999732971191,10.529999732971191,10.529999732971191,0.0,10.529999732971191
2017-04-05,10.529999732971191,10.529999732971191,10.529999732971191,10.529999732971191,0.0,10.529999732971191
2017-04-06,10.529999732971191,10.529999732971191,10.529999732971191,10.529999732971191,0.0,10.529999732971191
2017-04-07,10.449999809265137,9.649999618530273,10.050000190734863,9.800000190734863,20331804.0,9.800000190734863
2017-04-10,9.729999542236328,8.819999694824219,9.699999809265137,8.84000015258789,36211779.0,8.84000015258789
2017-04-11,8.899999618530273,8.5,8.850000381469727,8.84000015258789,14232577.0,8.84000015258789
2017-04-12,9.0,8.630000114440918,8.800000190734863,8.899999618530273,9703270.0,8.899999618530273
2017-04-13,8.960000038146973,8.699999809265137,8.899999618530273,8.770000457763672,8110211.0,8.770000457763672
2017-04-14,8.84000015258789,8.670000076293945,8.770000457763672,8.770000457763672,4529363.0,8.770000457763672
2017-04-17,8.760000228881836,8.399999618530273,8.699999809265137,8.59000015258789,8654940.0,8.59000015258789
2017-04-18,8.75,8.520000457763672,8.600000381469727,8.609999656677246,6404233.0,8.609999656677246
2017-04-19,8.579999923706055,8.0,8.510000228881836,8.350000381469727,9064202.0,8.350000381469727
2017-04-20,8.350000381469727,8.15999984741211,8.289999961853027,8.319999694824219,4528995.0,8.319999694824219
2017-04-21,8.350000381469727,8.199999809265137,8.220000267028809,8.229999542236328,2682884.0,8.229999542236328
2017-04-24,8.229999542236328,7.409999847412109,8.229999542236328,7.429999828338623,6731436.0,7.429999828338623
2017-04-25,7.550000190734863,7.0,7.429999828338623,7.079999923706055,12851997.0,7.079999923706055
2017-04-26,7.260000228881836,7.010000228881836,7.090000152587891,7.170000076293945,6405725.0,7.170000076293945
2017-04-27,7.460000038146973,7.03000020980835,7.099999904632568,7.389999866485596,8658760.0,7.389999866485596
2017-04-28,8.119999885559082,7.349999904632568,7.380000114440918,7.840000152587891,9190268.0,7.840000152587891
2017-05-02,8.229999542236328,7.809999942779541,7.849999904632568,7.989999771118164,8291255.0,7.989999771118164
2017-05-03,8.199999809265137,7.920000076293945,8.199999809265137,7.949999809265137,3482937.0,7.949999809265137
2017-05-04,8.100000381469727,7.78000020980835,7.900000095367432,7.829999923706055,4499455.0,7.829999923706055
2017-05-05,7.900000095367432,7.53000020980835,7.900000095367432,7.78000020980835,5147721.0,7.78000020980835
2017-05-08,8.079999923706055,7.650000095367432,7.75,7.760000228881836,3698133.0,7.760000228881836
2017-05-09,7.929999828338623,7.510000228881836,7.690000057220459,7.829999923706055,2881660.0,7.829999923706055
2017-05-10,7.96999979019165,7.599999904632568,7.829999923706055,7.639999866485596,3349082.0,7.639999866485596
2017-05-11,7.75,7.489999771118164,7.579999923706055,7.659999847412109,5356199.0,7.659999847412109
2017-05-12,7.960000038146973,7.659999847412109,7.78000020980835,7.909999847412109,5385067.0,7.909999847412109
2017-05-15,8.0600004196167,7.800000190734863,7.920000076293945,7.820000171661377,3867421.0,7.820000171661377
2017-05-16,7.960000038146973,7.760000228881836,7.900000095367432,7.920000076293945,3794907.0,7.920000076293945
2017-05-17,8.039999961853027,7.869999885559082,7.869999885559082,8.020000457763672,4163762.0,8.020000457763672
2017-05-18,8.199999809265137,7.710000038146973,7.710000038146973,8.079999923706055,6079543.0,8.079999923706055
2017-05-19,8.109999656677246,7.869999885559082,8.039999961853027,7.940000057220459,3340775.0,7.940000057220459
2017-05-22,7.960000038146973,7.699999809265137,7.849999904632568,7.71999979019165,2968670.0,7.71999979019165
2017-05-23,7.78000020980835,7.349999904632568,7.739999771118164,7.369999885559082,3584096.0,7.369999885559082
2017-05-24,7.380000114440918,7.019999980926514,7.360000133514404,7.260000228881836,4006567.0,7.260000228881836
2017-05-25,7.28000020980835,6.980000019073486,7.28000020980835,7.21999979019165,8581414.0,7.21999979019165
2017-05-26,7.260000228881836,7.050000190734863,7.190000057220459,7.090000152587891,4761032.0,7.090000152587891
2017-05-31,7.489999771118164,7.099999904632568,7.139999866485596,7.420000076293945,6692196.0,7.420000076293945
2017-06-01,7.380000114440918,7.099999904632568,7.320000171661377,7.159999847412109,3987000.0,7.159999847412109
2017-06-02,7.210000038146973,6.960000038146973,7.190000057220459,7.0,7868599.0,7.0
2017-06-05,7.0,7.0,7.0,7.0,0.0,7.0
2017-06-06,7.0,7.0,7.0,7.0,0.0,7.0
2017-06-07,7.0,7.0,7.0,7.0,0.0,7.0
2017-06-08,7.0,7.0,7.0,7.0,0.0,7.0
2017-06-09,7.0,7.0,7.0,7.0,0.0,7.0
2017-06-12,7.0,7.0,7.0,7.0,0.0,7.0
2017-06-13,7.0,7.0,7.0,7.0,0.0,7.0
2017-06-14,7.0,7.0,7.0,7.0,0.0,7.0
2017-06-15,7.0,7.0,7.0,7.0,0.0,7.0
2017-06-16,7.0,7.0,7.0,7.0,0.0,7.0
2017-06-19,7.0,7.0,7.0,7.0,0.0,7.0
2017-06-20,7.0,7.0,7.0,7.0,0.0,7.0
2017-06-21,7.0,7.0,7.0,7.0,0.0,7.0
2017-06-22,7.0,7.0,7.0,7.0,0.0,7.0
2017-06-23,7.0,7.0,7.0,7.0,0.0,7.0
2017-06-26,7.0,7.0,7.0,7.0,0.0,7.0
2017-06-27,7.0,7.0,7.0,7.0,0.0,7.0
2017-06-28,7.0,7.0,7.0,7.0,0.0,7.0
2017-06-29,7.0,7.0,7.0,7.0,0.0,7.0
2017-06-30,7.0,7.0,7.0,7.0,0.0,7.0
2017-07-03,7.0,7.0,7.0,7.0,0.0,7.0
2017-07-04,7.0,7.0,7.0,7.0,0.0,7.0
2017-07-05,7.0,7.0,7.0,7.0,0.0,7.0
2017-07-06,7.0,7.0,7.0,7.0,0.0,7.0
2017-07-07,7.0,7.0,7.0,7.0,0.0,7.0
2017-07-10,7.0,7.0,7.0,7.0,0.0,7.0
2017-07-11,7.0,7.0,7.0,7.0,0.0,7.0
2017-07-12,7.0,7.0,7.0,7.0,0.0,7.0
2017-07-13,7.0,7.0,7.0,7.0,0.0,7.0
2017-07-14,7.0,7.0,7.0,7.0,0.0,7.0
2017-07-17,7.0,7.0,7.0,7.0,0.0,7.0
2017-07-18,7.0,7.0,7.0,7.0,0.0,7.0
2017-07-19,7.0,7.0,7.0,7.0,0.0,7.0
2017-07-20,7.0,7.0,7.0,7.0,0.0,7.0
2017-07-21,7.0,7.0,7.0,7.0,0.0,7.0
2017-07-24,7.0,7.0,7.0,7.0,0.0,7.0
2017-07-25,7.0,7.0,7.0,7.0,0.0,7.0
2017-07-26,7.0,7.0,7.0,7.0,0.0,7.0
2017-07-27,7.0,7.0,7.0,7.0,0.0,7.0
2017-07-28,7.0,7.0,7.0,7.0,0.0,7.0
2017-07-31,7.0,7.0,7.0,7.0,0.0,7.0
2017-08-01,7.0,7.0,7.0,7.0,0.0,7.0
2017-08-02,7.0,7.0,7.0,7.0,0.0,7.0
2017-08-03,7.0,7.0,7.0,7.0,0.0,7.0
2017-08-04,7.0,7.0,7.0,7.0,0.0,7.0
2017-08-07,7.0,7.0,7.0,7.0,0.0,7.0
2017-08-08,7.0,7.0,7.0,7.0,0.0,7.0
2017-08-09,7.0,7.0,7.0,7.0,0.0,7.0
2017-08-10,7.0,7.0,7.0,7.0,0.0,7.0
2017-08-11,7.0,7.0,7.0,7.0,0.0,7.0
2017-08-14,7.0,7.0,7.0,7.0,0.0,7.0
2017-08-15,7.0,7.0,7.0,7.0,0.0,7.0
2017-08-16,7.0,7.0,7.0,7.0,0.0,7.0
2017-08-17,7.0,7.0,7.0,7.0,0.0,7.0
2017-08-18,7.0,7.0,7.0,7.0,0.0,7.0
2017-08-21,7.0,7.0,7.0,7.0,0.0,7.0
2017-08-22,7.0,7.0,7.0,7.0,0.0,7.0
2017-08-23,7.0,7.0,7.0,7.0,0.0,7.0
2017-08-24,7.0,7.0,7.0,7.0,0.0,7.0
2017-08-25,7.0,7.0,7.0,7.0,0.0,7.0
2017-08-28,7.0,7.0,7.0,7.0,0.0,7.0
2017-08-29,7.0,7.0,7.0,7.0,0.0,7.0
2017-08-30,7.0,7.0,7.0,7.0,0.0,7.0
2017-08-31,7.0,7.0,7.0,7.0,0.0,7.0
2017-09-01,7.0,7.0,7.0,7.0,0.0,7.0
2017-09-04,7.0,7.0,7.0,7.0,0.0,7.0
2017-09-05,7.0,7.0,7.0,7.0,0.0,7.0
2017-09-06,7.0,7.0,7.0,7.0,0.0,7.0
2017-09-07,7.0,7.0,7.0,7.0,0.0,7.0
2017-09-08,7.0,7.0,7.0,7.0,0.0,7.0
2017-09-11,7.0,7.0,7.0,7.0,0.0,7.0
2017-09-12,7.0,7.0,7.0,7.0,0.0,7.0
2017-09-13,7.0,7.0,7.0,7.0,0.0,7.0
2017-09-14,7.0,7.0,7.0,7.0,0.0,7.0
2017-09-15,7.0,7.0,7.0,7.0,0.0,7.0
2017-09-18,7.0,7.0,7.0,7.0,0.0,7.0
2017-09-19,7.0,7.0,7.0,7.0,0.0,7.0
2017-09-20,7.0,7.0,7.0,7.0,0.0,7.0
2017-09-21,7.0,7.0,7.0,7.0,0.0,7.0
2017-09-22,7.0,7.0,7.0,7.0,0.0,7.0
2017-09-25,7.0,7.0,7.0,7.0,0.0,7.0
2017-09-26,7.0,7.0,7.0,7.0,0.0,7.0
2017-09-27,7.0,7.0,7.0,7.0,0.0,7.0
2017-09-28,7.0,7.0,7.0,7.0,0.0,7.0
2017-09-29,7.0,7.0,7.0,7.0,0.0,7.0
2017-10-09,7.0,7.0,7.0,7.0,0.0,7.0
2017-10-10,7.0,7.0,7.0,7.0,0.0,7.0
2017-10-11,7.0,7.0,7.0,7.0,0.0,7.0
2017-10-12,7.0,7.0,7.0,7.0,0.0,7.0
2017-10-13,7.0,7.0,7.0,7.0,0.0,7.0
2017-10-16,7.0,7.0,7.0,7.0,0.0,7.0
2017-10-17,8.470000267028809,7.809999942779541,8.470000267028809,7.820000171661377,30782400.0,7.820000171661377
2017-10-18,7.880000114440918,7.46999979019165,7.590000152587891,7.630000114440918,16169148.0,7.630000114440918
2017-10-19,7.590000152587891,7.099999904632568,7.489999771118164,7.179999828338623,13646624.0,7.179999828338623
2017-10-20,7.900000095367432,7.230000019073486,7.309999942779541,7.900000095367432,14038227.0,7.900000095367432
2017-10-23,8.170000076293945,7.809999942779541,8.09000015258789,8.109999656677246,27486922.0,8.109999656677246
2017-10-24,8.109999656677246,7.800000190734863,8.010000228881836,7.880000114440918,11404844.0,7.880000114440918
2017-10-25,8.180000305175781,7.869999885559082,7.929999828338623,8.029999732971191,12506014.0,8.029999732971191
2017-10-26,8.029999732971191,7.860000133514404,7.960000038146973,7.96999979019165,8681199.0,7.96999979019165
2017-10-27,7.989999771118164,7.820000171661377,7.960000038146973,7.889999866485596,6678436.0,7.889999866485596
2017-10-30,7.860000133514404,7.360000133514404,7.860000133514404,7.539999961853027,9174139.0,7.539999961853027
2017-10-31,8.289999961853027,7.5,7.53000020980835,8.289999961853027,31352471.0,8.289999961853027
2017-11-01,8.470000267028809,8.029999732971191,8.270000457763672,8.380000114440918,32088135.0,8.380000114440918
2017-11-02,8.329999923706055,8.130000114440918,8.239999771118164,8.149999618530273,16777146.0,8.149999618530273
2017-11-03,8.4399995803833,8.069999694824219,8.15999984741211,8.260000228881836,19201223.0,8.260000228881836
2017-11-06,8.380000114440918,8.079999923706055,8.270000457763672,8.270000457763672,13734989.0,8.270000457763672
2017-11-07,8.229999542236328,8.0600004196167,8.220000267028809,8.1899995803833,12136000.0,8.1899995803833
2017-11-08,8.430000305175781,8.0600004196167,8.119999885559082,8.270000457763672,15993402.0,8.270000457763672
2017-11-09,8.65999984741211,8.119999885559082,8.220000267028809,8.600000381469727,22617752.0,8.600000381469727
2017-11-10,8.869999885559082,8.460000038146973,8.5,8.569999694824219,20512496.0,8.569999694824219
2017-11-13,8.579999923706055,8.380000114440918,8.550000190734863,8.430000305175781,12592537.0,8.430000305175781
2017-11-14,8.430000305175781,8.09000015258789,8.369999885559082,8.170000076293945,12457100.0,8.170000076293945
2017-11-15,8.260000228881836,8.109999656677246,8.119999885559082,8.140000343322754,6689403.0,8.140000343322754
2017-11-16,8.369999885559082,8.119999885559082,8.130000114440918,8.140000343322754,8129080.0,8.140000343322754
2017-11-17,8.140000343322754,7.53000020980835,8.140000343322754,7.559999942779541,13945112.0,7.559999942779541
2017-11-20,7.559999942779541,7.0,7.53000020980835,7.420000076293945,6713150.0,7.420000076293945
2017-11-21,7.559999942779541,7.340000152587891,7.380000114440918,7.46999979019165,5681599.0,7.46999979019165
2017-11-22,7.480000019073486,7.21999979019165,7.449999809265137,7.289999961853027,5586755.0,7.289999961853027
2017-11-23,7.340000152587891,7.050000190734863,7.28000020980835,7.090000152587891,6517601.0,7.090000152587891
2017-11-24,7.179999828338623,6.980000019073486,7.010000228881836,7.139999866485596,5167209.0,7.139999866485596
2017-11-27,7.230000019073486,7.070000171661377,7.099999904632568,7.099999904632568,3289900.0,7.099999904632568
2017-11-28,7.199999809265137,7.050000190734863,7.059999942779541,7.159999847412109,2885401.0,7.159999847412109
2017-11-29,7.199999809265137,7.099999904632568,7.159999847412109,7.179999828338623,3816544.0,7.179999828338623
2017-11-30,7.239999771118164,7.059999942779541,7.179999828338623,7.059999942779541,4189600.0,7.059999942779541
2017-12-01,7.130000114440918,7.059999942779541,7.110000133514404,7.110000133514404,2945300.0,7.110000133514404
2017-12-04,7.110000133514404,6.940000057220459,7.110000133514404,6.949999809265137,4598642.0,6.949999809265137
2017-12-05,6.980000019073486,6.260000228881836,6.920000076293945,6.260000228881836,13925312.0,6.260000228881836
2017-12-06,6.329999923706055,6.070000171661377,6.239999771118164,6.309999942779541,6758400.0,6.309999942779541
2017-12-07,6.369999885559082,6.210000038146973,6.260000228881836,6.320000171661377,4521607.0,6.320000171661377
2017-12-08,6.409999847412109,6.28000020980835,6.320000171661377,6.369999885559082,4659150.0,6.369999885559082
2017-12-11,6.389999866485596,6.300000190734863,6.369999885559082,6.329999923706055,3862597.0,6.329999923706055
2017-12-12,6.71999979019165,6.159999847412109,6.329999923706055,6.570000171661377,9871055.0,6.570000171661377
2017-12-13,6.630000114440918,6.349999904632568,6.480000019073486,6.480000019073486,5764318.0,6.480000019073486
2017-12-14,6.579999923706055,6.360000133514404,6.449999809265137,6.460000038146973,3384101.0,6.460000038146973
2017-12-15,6.539999961853027,6.389999866485596,6.420000076293945,6.460000038146973,2967600.0,6.460000038146973
2017-12-18,6.559999942779541,6.380000114440918,6.46999979019165,6.409999847412109,3150500.0,6.409999847412109
2017-12-19,6.480000019073486,6.380000114440918,6.420000076293945,6.409999847412109,2713901.0,6.409999847412109
2017-12-20,6.409999847412109,6.150000095367432,6.389999866485596,6.25,4433600.0,6.25
2017-12-21,6.429999828338623,6.130000114440918,6.230000019073486,6.360000133514404,5092440.0,6.360000133514404
2017-12-22,6.380000114440918,6.25,6.360000133514404,6.260000228881836,2380300.0,6.260000228881836
2017-12-25,6.260000228881836,6.179999828338623,6.239999771118164,6.21999979019165,2540440.0,6.21999979019165
2017-12-26,6.46999979019165,6.139999866485596,6.139999866485596,6.389999866485596,6638584.0,6.389999866485596
2017-12-27,6.539999961853027,6.400000095367432,6.429999828338623,6.5,8970078.0,6.5
2017-12-28,6.480000019073486,6.340000152587891,6.400000095367432,6.449999809265137,7056605.0,6.449999809265137
2017-12-29,6.570000171661377,6.369999885559082,6.369999885559082,6.539999961853027,6682533.0,6.539999961853027
2018-01-02,6.599999904632568,6.449999809265137,6.53000020980835,6.510000228881836,4164015.0,6.510000228881836
2018-01-03,6.949999809265137,6.5,6.519999980926514,6.599999904632568,9283660.0,6.599999904632568
2018-01-04,6.599999904632568,6.599999904632568,6.599999904632568,6.599999904632568,0.0,6.599999904632568
2018-01-05,6.599999904632568,6.599999904632568,6.599999904632568,6.599999904632568,0.0,6.599999904632568
2018-01-08,6.599999904632568,6.599999904632568,6.599999904632568,6.599999904632568,0.0,6.599999904632568
2018-01-09,6.599999904632568,6.599999904632568,6.599999904632568,6.599999904632568,0.0,6.599999904632568
2018-01-10,6.599999904632568,6.599999904632568,6.599999904632568,6.599999904632568,0.0,6.599999904632568
2018-01-11,6.5,6.099999904632568,6.199999809265137,6.369999885559082,15929410.0,6.369999885559082
2018-01-12,6.309999942779541,6.199999809265137,6.21999979019165,6.239999771118164,6771575.0,6.239999771118164
2018-01-15,6.25,6.079999923706055,6.239999771118164,6.099999904632568,6287310.0,6.099999904632568
2018-01-16,6.389999866485596,6.079999923706055,6.110000133514404,6.269999980926514,7375316.0,6.269999980926514
2018-01-17,6.28000020980835,6.079999923706055,6.199999809265137,6.210000038146973,5471415.0,6.210000038146973
2018-01-18,6.329999923706055,6.159999847412109,6.21999979019165,6.309999942779541,5208832.0,6.309999942779541
2018-01-19,6.559999942779541,6.25,6.28000020980835,6.409999847412109,11110825.0,6.409999847412109
2018-01-22,6.480000019073486,6.28000020980835,6.329999923706055,6.400000095367432,5377020.0,6.400000095367432
2018-01-23,6.440000057220459,6.329999923706055,6.360000133514404,6.420000076293945,4428429.0,6.420000076293945
2018-01-24,6.409999847412109,6.300000190734863,6.409999847412109,6.360000133514404,5223420.0,6.360000133514404
2018-01-25,6.510000228881836,6.340000152587891,6.340000152587891,6.360000133514404,5735589.0,6.360000133514404
2018-01-26,6.679999828338623,6.340000152587891,6.349999904632568,6.5,8578690.0,6.5
2018-01-29,6.570000171661377,6.409999847412109,6.510000228881836,6.550000190734863,6423815.0,6.550000190734863
2018-01-30,6.800000190734863,6.409999847412109,6.550000190734863,6.650000095367432,13826480.0,6.650000095367432
2018-01-31,6.639999866485596,6.349999904632568,6.550000190734863,6.400000095367432,7816564.0,6.400000095367432
2018-02-01,6.380000114440918,5.760000228881836,6.340000152587891,5.960000038146973,15180256.0,5.960000038146973
2018-02-02,6.099999904632568,5.369999885559082,5.800000190734863,5.96999979019165,11099503.0,5.96999979019165
2018-02-05,5.960000038146973,5.710000038146973,5.710000038146973,5.71999979019165,3273400.0,5.71999979019165
2018-02-06,5.75,5.389999866485596,5.71999979019165,5.699999809265137,7959626.0,5.699999809265137
2018-02-07,5.769999980926514,5.409999847412109,5.679999828338623,5.710000038146973,5459052.0,5.710000038146973
2018-02-08,6.050000190734863,5.619999885559082,5.690000057220459,5.980000019073486,11080759.0,5.980000019073486
2018-02-09,5.949999809265137,5.75,5.829999923706055,5.789999961853027,5045685.0,5.789999961853027
2018-02-12,6.0,5.769999980926514,5.789999961853027,5.880000114440918,4102201.0,5.880000114440918
2018-02-13,6.25,5.880000114440918,6.0,6.079999923706055,13164844.0,6.079999923706055
2018-02-14,6.079999923706055,5.960000038146973,6.070000171661377,5.989999771118164,4107181.0,5.989999771118164
2018-02-22,6.170000076293945,5.949999809265137,5.980000019073486,6.110000133514404,6584650.0,6.110000133514404
2018-02-23,6.099999904632568,6.0,6.099999904632568,6.070000171661377,3693286.0,6.070000171661377
2018-02-26,6.199999809265137,6.019999980926514,6.090000152587891,6.130000114440918,5199256.0,6.130000114440918
2018-02-27,6.210000038146973,6.079999923706055,6.130000114440918,6.130000114440918,4064800.0,6.130000114440918
2018-02-28,6.190000057220459,6.03000020980835,6.119999885559082,6.110000133514404,4327310.0,6.110000133514404
2018-03-01,6.159999847412109,6.059999942779541,6.090000152587891,6.110000133514404,2857206.0,6.110000133514404
2018-03-02,6.159999847412109,5.929999828338623,6.079999923706055,6.099999904632568,6481410.0,6.099999904632568
2018-03-05,6.090000152587891,6.010000228881836,6.059999942779541,6.019999980926514,2614600.0,6.019999980926514
2018-03-06,6.150000095367432,5.980000019073486,6.03000020980835,6.130000114440918,6855734.0,6.130000114440918
2018-03-07,6.239999771118164,6.099999904632568,6.139999866485596,6.210000038146973,12483833.0,6.210000038146973
2018-03-08,6.300000190734863,6.170000076293945,6.199999809265137,6.239999771118164,5100882.0,6.239999771118164
2018-03-09,6.480000019073486,6.179999828338623,6.260000228881836,6.389999866485596,8939699.0,6.389999866485596
2018-03-12,6.670000076293945,6.349999904632568,6.5,6.519999980926514,11604950.0,6.519999980926514
2018-03-13,6.699999809265137,6.360000133514404,6.46999979019165,6.599999904632568,10381473.0,6.599999904632568
2018-03-14,6.699999809265137,6.400000095367432,6.599999904632568,6.440000057220459,9640527.0,6.440000057220459
2018-03-15,6.630000114440918,6.400000095367432,6.449999809265137,6.610000133514404,9134646.0,6.610000133514404
2018-03-16,6.639999866485596,6.510000228881836,6.639999866485596,6.590000152587891,7277078.0,6.590000152587891
2018-03-19,6.800000190734863,6.449999809265137,6.570000171661377,6.769999980926514,12894529.0,6.769999980926514
2018-03-20,7.119999885559082,6.650000095367432,6.679999828338623,6.690000057220459,10776628.0,6.690000057220459
2018-03-21,6.769999980926514,6.590000152587891,6.690000057220459,6.670000076293945,5889300.0,6.670000076293945
2018-03-22,6.869999885559082,6.449999809265137,6.670000076293945,6.800000190734863,11812602.0,6.800000190734863
2018-03-23,6.760000228881836,6.449999809265137,6.639999866485596,6.610000133514404,9774023.0,6.610000133514404
2018-03-26,6.739999771118164,6.409999847412109,6.539999961853027,6.710000038146973,10280001.0,6.710000038146973
2018-03-27,7.050000190734863,6.769999980926514,6.769999980926514,7.03000020980835,14443160.0,7.03000020980835
2018-03-28,7.019999980926514,6.889999866485596,6.920000076293945,6.989999771118164,8615679.0,6.989999771118164
2018-03-29,7.059999942779541,6.869999885559082,6.980000019073486,6.96999979019165,5734634.0,6.96999979019165
2018-03-30,7.170000076293945,6.909999847412109,6.940000057220459,6.96999979019165,8518533.0,6.96999979019165
2018-04-02,6.960000038146973,6.820000171661377,6.949999809265137,6.880000114440918,8553033.0,6.880000114440918
2018-04-03,6.880000114440918,6.679999828338623,6.820000171661377,6.869999885559082,9115991.0,6.869999885559082
2018-04-04,6.949999809265137,6.800000190734863,6.949999809265137,6.840000152587891,5449001.0,6.840000152587891
2018-04-09,6.900000095367432,6.650000095367432,6.829999923706055,6.78000020980835,5844123.0,6.78000020980835
2018-04-10,6.929999828338623,6.760000228881836,6.829999923706055,6.889999866485596,7209503.0,6.889999866485596
2018-04-11,6.929999828338623,6.78000020980835,6.889999866485596,6.78000020980835,4414300.0,6.78000020980835
2018-04-12,6.820000171661377,6.630000114440918,6.739999771118164,6.659999847412109,5590279.0,6.659999847412109
2018-04-13,6.760000228881836,6.570000171661377,6.659999847412109,6.670000076293945,3583558.0,6.670000076293945
2018-04-16,7.019999980926514,6.769999980926514,6.869999885559082,6.949999809265137,11082391.0,6.949999809265137
2018-04-17,6.940000057220459,6.659999847412109,6.860000133514404,6.679999828338623,7546851.0,6.679999828338623
2018-04-18,6.75,6.579999923706055,6.679999828338623,6.730000019073486,2700000.0,6.730000019073486
2018-04-19,7.050000190734863,6.639999866485596,6.699999809265137,6.960000038146973,13732722.0,6.960000038146973
2018-04-20,6.980000019073486,6.75,6.96999979019165,6.769999980926514,8429254.0,6.769999980926514
2018-04-23,6.909999847412109,6.650000095367432,6.650000095367432,6.889999866485596,7588637.0,6.889999866485596
2018-04-24,6.929999828338623,6.840000152587891,6.900000095367432,6.849999904632568,8282737.0,6.849999904632568
2018-04-25,6.860000133514404,6.739999771118164,6.789999961853027,6.800000190734863,4330500.0,6.800000190734863
2018-04-26,6.949999809265137,6.730000019073486,6.789999961853027,6.880000114440918,9908202.0,6.880000114440918
2018-04-27,6.889999866485596,6.5,6.860000133514404,6.760000228881836,10166801.0,6.760000228881836
2018-05-02,6.730000019073486,6.539999961853027,6.71999979019165,6.579999923706055,6577900.0,6.579999923706055
2018-05-03,6.699999809265137,6.5,6.599999904632568,6.619999885559082,3731970.0,6.619999885559082
2018-05-04,6.659999847412109,6.599999904632568,6.659999847412109,6.650000095367432,1816372.0,6.650000095367432
2018-05-07,6.75,6.570000171661377,6.639999866485596,6.730000019073486,5189674.0,6.730000019073486
2018-05-08,6.730000019073486,6.639999866485596,6.730000019073486,6.679999828338623,2337106.0,6.679999828338623
2018-05-09,6.71999979019165,6.650000095367432,6.679999828338623,6.679999828338623,2903002.0,6.679999828338623
2018-05-10,6.739999771118164,6.599999904632568,6.659999847412109,6.619999885559082,3789831.0,6.619999885559082
2018-05-11,6.699999809265137,6.570000171661377,6.639999866485596,6.610000133514404,4454500.0,6.610000133514404
2018-05-14,6.840000152587891,6.579999923706055,6.579999923706055,6.829999923706055,6483438.0,6.829999923706055
2018-05-15,6.949999809265137,6.789999961853027,6.840000152587891,6.900000095367432,7285851.0,6.900000095367432
2018-05-16,6.920000076293945,6.78000020980835,6.880000114440918,6.860000133514404,3731500.0,6.860000133514404
2018-05-17,7.039999961853027,6.820000171661377,6.860000133514404,7.03000020980835,6937608.0,7.03000020980835
2018-05-18,7.119999885559082,6.929999828338623,7.03000020980835,7.090000152587891,6533887.0,7.090000152587891
2018-05-21,7.199999809265137,6.96999979019165,7.079999923706055,7.010000228881836,8909404.0,7.010000228881836
2018-05-22,6.96999979019165,6.789999961853027,6.949999809265137,6.860000133514404,11495196.0,6.860000133514404
2018-05-23,7.099999904632568,6.760000228881836,6.760000228881836,7.059999942779541,9768085.0,7.059999942779541
2018-05-24,7.119999885559082,6.940000057220459,7.070000171661377,7.0,8803809.0,7.0
2018-05-25,7.039999961853027,6.889999866485596,6.960000038146973,6.960000038146973,3771236.0,6.960000038146973
2018-05-28,7.190000057220459,6.929999828338623,6.960000038146973,7.010000228881836,10051520.0,7.010000228881836
2018-05-29,6.96999979019165,6.809999942779541,6.960000038146973,6.829999923706055,7948421.0,6.829999923706055
2018-05-30,6.869999885559082,6.650000095367432,6.769999980926514,6.829999923706055,7363201.0,6.829999923706055
2018-05-31,7.090000152587891,6.829999923706055,6.900000095367432,7.019999980926514,7470101.0,7.019999980926514
2018-06-01,7.070000171661377,6.869999885559082,7.0,7.019999980926514,6490501.0,7.019999980926514
2018-06-04,7.139999866485596,6.909999847412109,7.079999923706055,6.949999809265137,6467001.0,6.949999809265137
2018-06-05,7.0,6.590000152587891,6.96999979019165,6.739999771118164,15828939.0,6.739999771118164
2018-06-06,6.820000171661377,6.550000190734863,6.699999809265137,6.809999942779541,8554501.0,6.809999942779541
2018-06-07,6.849999904632568,6.71999979019165,6.809999942779541,6.789999961853027,4832200.0,6.789999961853027
2018-06-08,6.800000190734863,6.690000057220459,6.769999980926514,6.769999980926514,2723964.0,6.769999980926514
2018-06-11,6.769999980926514,6.769999980926514,6.769999980926514,6.769999980926514,0.0,6.769999980926514
2018-06-12,6.769999980926514,6.769999980926514,6.769999980926514,6.769999980926514,0.0,6.769999980926514
2018-06-13,6.769999980926514,6.769999980926514,6.769999980926514,6.769999980926514,0.0,6.769999980926514
2018-06-14,6.769999980926514,6.769999980926514,6.769999980926514,6.769999980926514,0.0,6.769999980926514
2018-06-15,6.769999980926514,6.769999980926514,6.769999980926514,6.769999980926514,0.0,6.769999980926514
2018-06-19,6.769999980926514,6.769999980926514,6.769999980926514,6.769999980926514,0.0,6.769999980926514
2018-06-20,6.769999980926514,6.769999980926514,6.769999980926514,6.769999980926514,0.0,6.769999980926514
2018-06-21,6.769999980926514,6.769999980926514,6.769999980926514,6.769999980926514,0.0,6.769999980926514
2018-06-22,6.769999980926514,6.769999980926514,6.769999980926514,6.769999980926514,0.0,6.769999980926514
2018-06-25,6.769999980926514,6.769999980926514,6.769999980926514,6.769999980926514,0.0,6.769999980926514
2018-06-26,6.769999980926514,6.769999980926514,6.769999980926514,6.769999980926514,0.0,6.769999980926514
2018-06-27,6.769999980926514,6.769999980926514,6.769999980926514,6.769999980926514,0.0,6.769999980926514
2018-06-28,6.769999980926514,6.769999980926514,6.769999980926514,6.769999980926514,0.0,6.769999980926514
2018-06-29,5.980000019073486,4.940000057220459,4.940000057220459,5.539999961853027,32849314.0,5.539999961853027
2018-07-02,5.449999809265137,5.130000114440918,5.329999923706055,5.179999828338623,16886552.0,5.179999828338623
2018-07-03,5.369999885559082,5.090000152587891,5.159999847412109,5.099999904632568,12217934.0,5.099999904632568
2018-07-04,5.150000095367432,4.590000152587891,5.119999885559082,4.590000152587891,12807304.0,4.590000152587891
2018-07-05,5.050000190734863,4.679999828338623,4.800000190734863,5.050000190734863,23205338.0,5.050000190734863
2018-07-06,5.159999847412109,4.75,4.920000076293945,4.900000095367432,19730248.0,4.900000095367432
2018-07-09,4.960000038146973,4.829999923706055,4.960000038146973,4.869999885559082,10100305.0,4.869999885559082
2018-07-10,4.980000019073486,4.820000171661377,4.869999885559082,4.889999866485596,7755408.0,4.889999866485596
2018-07-11,4.949999809265137,4.679999828338623,4.820000171661377,4.840000152587891,8255324.0,4.840000152587891
2018-07-12,4.929999828338623,4.760000228881836,4.760000228881836,4.909999847412109,5938700.0,4.909999847412109
2018-07-13,4.980000019073486,4.769999980926514,4.889999866485596,4.809999942779541,6694901.0,4.809999942779541
2018-07-16,4.880000114440918,4.78000020980835,4.869999885559082,4.809999942779541,3732700.0,4.809999942779541
2018-07-17,4.829999923706055,4.71999979019165,4.800000190734863,4.78000020980835,4025387.0,4.78000020980835
2018-07-18,4.869999885559082,4.739999771118164,4.78000020980835,4.78000020980835,5383960.0,4.78000020980835
2018-07-19,4.78000020980835,4.5,4.75,4.699999809265137,10489102.0,4.699999809265137
2018-07-20,4.840000152587891,4.619999885559082,4.659999847412109,4.710000038146973,7955685.0,4.710000038146973
2018-07-23,4.71999979019165,4.639999866485596,4.71999979019165,4.710000038146973,4936100.0,4.710000038146973
2018-07-24,4.820000171661377,4.679999828338623,4.710000038146973,4.809999942779541,6159859.0,4.809999942779541
2018-07-25,4.900000095367432,4.789999961853027,4.800000190734863,4.840000152587891,6362859.0,4.840000152587891
2018-07-26,5.320000171661377,4.840000152587891,4.840000152587891,5.070000171661377,18346001.0,5.070000171661377
2018-07-27,5.139999866485596,4.920000076293945,4.980000019073486,5.110000133514404,10567208.0,5.110000133514404
2018-07-30,5.150000095367432,4.800000190734863,5.150000095367432,4.829999923706055,9430421.0,4.829999923706055
2018-07-31,4.880000114440918,4.699999809265137,4.760000228881836,4.869999885559082,3812420.0,4.869999885559082
2018-08-01,4.900000095367432,4.710000038146973,4.860000133514404,4.71999979019165,3139200.0,4.71999979019165
2018-08-02,4.71999979019165,4.420000076293945,4.690000057220459,4.510000228881836,5162131.0,4.510000228881836
2018-08-03,4.599999904632568,4.480000019073486,4.510000228881836,4.559999942779541,3470737.0,4.559999942779541
2018-08-06,4.550000190734863,4.329999923706055,4.550000190734863,4.440000057220459,4075200.0,4.440000057220459
2018-08-07,4.559999942779541,4.369999885559082,4.420000076293945,4.53000020980835,3216300.0,4.53000020980835
2018-08-08,4.559999942779541,4.440000057220459,4.53000020980835,4.46999979019165,3140000.0,4.46999979019165
2018-08-09,4.650000095367432,4.440000057220459,4.460000038146973,4.579999923706055,3537500.0,4.579999923706055
2018-08-10,4.619999885559082,4.53000020980835,4.559999942779541,4.610000133514404,2591100.0,4.610000133514404
2018-08-13,4.610000133514404,4.5,4.599999904632568,4.599999904632568,2484730.0,4.599999904632568
2018-08-14,4.900000095367432,4.630000114440918,4.789999961853027,4.650000095367432,7007600.0,4.650000095367432
2018-08-15,4.670000076293945,4.53000020980835,4.599999904632568,4.539999961853027,4241500.0,4.539999961853027
2018-08-16,4.550000190734863,4.360000133514404,4.480000019073486,4.5,2712800.0,4.5
2018-08-17,4.610000133514404,4.420000076293945,4.610000133514404,4.480000019073486,2347400.0,4.480000019073486
2018-08-20,4.5,4.400000095367432,4.440000057220459,4.489999771118164,1679300.0,4.489999771118164
2018-08-21,4.539999961853027,4.460000038146973,4.5,4.510000228881836,1682298.0,4.510000228881836
2018-08-22,4.519999980926514,4.429999828338623,4.480000019073486,4.429999828338623,1948800.0,4.429999828338623
2018-08-23,4.489999771118164,4.420000076293945,4.429999828338623,4.440000057220459,2021740.0,4.440000057220459
2018-08-24,4.480000019073486,4.409999847412109,4.440000057220459,4.449999809265137,1702900.0,4.449999809265137
2018-08-27,4.849999904632568,4.440000057220459,4.440000057220459,4.590000152587891,6454500.0,4.590000152587891
2018-08-28,4.630000114440918,4.539999961853027,4.559999942779541,4.570000171661377,4051000.0,4.570000171661377
2018-08-29,4.590000152587891,4.53000020980835,4.559999942779541,4.559999942779541,1655973.0,4.559999942779541
2018-08-30,4.590000152587891,4.449999809265137,4.550000190734863,4.449999809265137,2728272.0,4.449999809265137
2018-08-31,4.420000076293945,4.159999847412109,4.420000076293945,4.190000057220459,5582542.0,4.190000057220459
2018-09-03,4.269999980926514,4.170000076293945,4.230000019073486,4.21999979019165,2079500.0,4.21999979019165
2018-09-04,4.289999961853027,4.21999979019165,4.239999771118164,4.239999771118164,2513300.0,4.239999771118164
2018-09-05,4.309999942779541,4.210000038146973,4.239999771118164,4.21999979019165,2785300.0,4.21999979019165
2018-09-06,4.340000152587891,4.21999979019165,4.21999979019165,4.25,3071700.0,4.25
2018-09-07,4.309999942779541,4.199999809265137,4.25,4.25,3187600.0,4.25
2018-09-10,4.260000228881836,4.150000095367432,4.260000228881836,4.179999828338623,3041986.0,4.179999828338623
2018-09-11,4.25,4.159999847412109,4.179999828338623,4.179999828338623,2317295.0,4.179999828338623
2018-09-12,4.21999979019165,4.159999847412109,4.190000057220459,4.179999828338623,1874186.0,4.179999828338623
2018-09-13,4.260000228881836,4.199999809265137,4.199999809265137,4.25,2888500.0,4.25
2018-09-14,4.269999980926514,4.190000057220459,4.260000228881836,4.210000038146973,2154600.0,4.210000038146973
2018-09-17,4.210000038146973,4.059999942779541,4.199999809265137,4.099999904632568,2428936.0,4.099999904632568
2018-09-18,4.179999828338623,4.059999942779541,4.059999942779541,4.170000076293945,2594760.0,4.170000076293945
2018-09-19,4.25,4.139999866485596,4.159999847412109,4.230000019073486,2894686.0,4.230000019073486
2018-09-20,4.599999904632568,4.210000038146973,4.210000038146973,4.329999923706055,6606984.0,4.329999923706055
2018-09-21,4.619999885559082,4.349999904632568,4.5,4.440000057220459,8483305.0,4.440000057220459
2018-09-25,4.429999828338623,4.28000020980835,4.349999904632568,4.360000133514404,5398874.0,4.360000133514404
2018-09-26,4.400000095367432,4.309999942779541,4.389999866485596,4.320000171661377,3330200.0,4.320000171661377
2018-09-27,4.349999904632568,4.210000038146973,4.329999923706055,4.210000038146973,3468664.0,4.210000038146973
2018-09-28,4.269999980926514,4.210000038146973,4.239999771118164,4.269999980926514,2154637.0,4.269999980926514
2018-10-08,4.230000019073486,4.110000133514404,4.199999809265137,4.119999885559082,3279700.0,4.119999885559082
2018-10-09,4.170000076293945,4.090000152587891,4.099999904632568,4.110000133514404,1767242.0,4.110000133514404
2018-10-10,4.139999866485596,4.079999923706055,4.130000114440918,4.079999923706055,1721501.0,4.079999923706055
2018-10-11,3.950000047683716,3.6700000762939453,3.7699999809265137,3.6700000762939453,4665300.0,3.6700000762939453
2018-10-12,3.609999895095825,3.369999885559082,3.5299999713897705,3.5,4536960.0,3.5
2018-10-15,3.609999895095825,3.309999942779541,3.549999952316284,3.309999942779541,2811300.0,3.309999942779541
2018-10-16,3.5199999809265137,3.319999933242798,3.4000000953674316,3.3399999141693115,6109565.0,3.3399999141693115
2018-10-17,3.430000066757202,3.240000009536743,3.4000000953674316,3.3399999141693115,3506601.0,3.3399999141693115
2018-10-18,3.3499999046325684,3.1500000953674316,3.309999942779541,3.180000066757202,3540856.0,3.180000066757202
2018-10-19,3.259999990463257,3.0999999046325684,3.180000066757202,3.240000009536743,3056000.0,3.240000009536743
2018-10-22,3.440000057220459,3.319999933242798,3.390000104904175,3.4000000953674316,7774540.0,3.4000000953674316
2018-10-23,3.509999990463257,3.3499999046325684,3.390000104904175,3.4000000953674316,5718400.0,3.4000000953674316
2018-10-24,3.569999933242798,3.390000104904175,3.430000066757202,3.4800000190734863,7250809.0,3.4800000190734863
2018-10-25,3.5199999809265137,3.3299999237060547,3.359999895095825,3.509999990463257,5990953.0,3.509999990463257
2018-10-26,3.5899999141693115,3.4800000190734863,3.509999990463257,3.5299999713897705,4312016.0,3.5299999713897705
2018-10-29,3.609999895095825,3.450000047683716,3.509999990463257,3.509999990463257,3494652.0,3.509999990463257
2018-10-30,3.5799999237060547,3.3299999237060547,3.4800000190734863,3.549999952316284,4601753.0,3.549999952316284
2018-10-31,3.6700000762939453,3.5199999809265137,3.549999952316284,3.5899999141693115,4652478.0,3.5899999141693115
2018-11-01,3.680000066757202,3.609999895095825,3.630000114440918,3.630000114440918,4920864.0,3.630000114440918
2018-11-02,3.759999990463257,3.6700000762939453,3.680000066757202,3.75,4950735.0,3.75
2018-11-05,3.8399999141693115,3.7300000190734863,3.7699999809265137,3.819999933242798,5604285.0,3.819999933242798
2018-11-06,3.8499999046325684,3.7200000286102295,3.8499999046325684,3.7699999809265137,3397482.0,3.7699999809265137
2018-11-07,3.869999885559082,3.7200000286102295,3.7799999713897705,3.7200000286102295,4468727.0,3.7200000286102295
2018-11-08,3.930000066757202,3.740000009536743,3.7699999809265137,3.799999952316284,7588105.0,3.799999952316284
2018-11-09,3.869999885559082,3.759999990463257,3.8299999237060547,3.7799999713897705,3806799.0,3.7799999713897705
2018-11-12,3.990000009536743,3.809999942779541,3.8299999237060547,3.9700000286102295,7491333.0,3.9700000286102295
2018-11-13,4.349999904632568,3.9200000762939453,3.950000047683716,4.130000114440918,14427064.0,4.130000114440918
2018-11-14,4.21999979019165,4.070000171661377,4.159999847412109,4.110000133514404,8134600.0,4.110000133514404
2018-11-15,4.179999828338623,4.090000152587891,4.130000114440918,4.139999866485596,5587963.0,4.139999866485596
2018-11-16,4.230000019073486,4.119999885559082,4.139999866485596,4.119999885559082,6260870.0,4.119999885559082
2018-11-19,4.329999923706055,4.130000114440918,4.130000114440918,4.239999771118164,7670078.0,4.239999771118164
2018-11-20,4.25,4.039999961853027,4.239999771118164,4.079999923706055,7213361.0,4.079999923706055
2018-11-21,4.159999847412109,4.03000020980835,4.050000190734863,4.110000133514404,4082885.0,4.110000133514404
2018-11-22,4.210000038146973,4.110000133514404,4.139999866485596,4.119999885559082,3556767.0,4.119999885559082
2018-11-23,4.159999847412109,3.75,4.130000114440918,3.75,6873860.0,3.75
2018-11-26,3.9200000762939453,3.7899999618530273,3.799999952316284,3.890000104904175,5761131.0,3.890000104904175
2018-11-27,4.099999904632568,3.9600000381469727,3.9600000381469727,4.079999923706055,7158835.0,4.079999923706055
2018-11-28,4.139999866485596,3.9700000286102295,4.130000114440918,4.050000190734863,5840404.0,4.050000190734863
2018-11-29,4.150000095367432,3.930000066757202,4.079999923706055,3.930000066757202,5472000.0,3.930000066757202
2018-11-30,4.03000020980835,3.7799999713897705,3.869999885559082,3.890000104904175,3799079.0,3.890000104904175
2018-12-03,4.079999923706055,3.9700000286102295,4.039999961853027,4.019999980926514,4705490.0,4.019999980926514
2018-12-04,4.059999942779541,4.0,4.03000020980835,4.039999961853027,3890837.0,4.039999961853027
2018-12-05,4.110000133514404,3.9700000286102295,4.0,4.010000228881836,5331507.0,4.010000228881836
2018-12-06,4.039999961853027,3.809999942779541,4.010000228881836,3.8299999237060547,5892175.0,3.8299999237060547
2018-12-07,3.9200000762939453,3.799999952316284,3.880000114440918,3.8499999046325684,3864387.0,3.8499999046325684
2018-12-10,3.859999895095825,3.740000009536743,3.8399999141693115,3.740000009536743,3727156.0,3.740000009536743
2018-12-11,3.819999933242798,3.7100000381469727,3.7899999618530273,3.759999990463257,3914648.0,3.759999990463257
2018-12-12,3.7899999618530273,3.7200000286102295,3.7899999618530273,3.7300000190734863,2764067.0,3.7300000190734863
2018-12-13,3.8299999237060547,3.700000047683716,3.75,3.799999952316284,4297951.0,3.799999952316284
2018-12-14,3.809999942779541,3.630000114440918,3.7699999809265137,3.6600000858306885,4749100.0,3.6600000858306885
2018-12-17,3.7200000286102295,3.640000104904175,3.6600000858306885,3.690000057220459,2321011.0,3.690000057220459
2018-12-18,3.799999952316284,3.6600000858306885,3.690000057220459,3.75,3486222.0,3.75
2018-12-19,3.740000009536743,3.6500000953674316,3.740000009536743,3.6600000858306885,3394692.0,3.6600000858306885
2018-12-20,3.759999990463257,3.619999885559082,3.6700000762939453,3.7100000381469727,3227296.0,3.7100000381469727
2018-12-21,3.8299999237060547,3.7300000190734863,3.75,3.7699999809265137,4448718.0,3.7699999809265137
2018-12-24,3.7899999618530273,3.740000009536743,3.7699999809265137,3.7799999713897705,2901356.0,3.7799999713897705
2018-12-25,3.7799999713897705,3.5999999046325684,3.759999990463257,3.7100000381469727,4629100.0,3.7100000381469727
2018-12-26,3.7799999713897705,3.6500000953674316,3.7100000381469727,3.6600000858306885,3490429.0,3.6600000858306885
2018-12-27,3.740000009536743,3.559999942779541,3.700000047683716,3.5799999237060547,2581560.0,3.5799999237060547
2018-12-28,3.640000104904175,3.4800000190734863,3.609999895095825,3.5199999809265137,3824192.0,3.5199999809265137
2019-01-02,3.549999952316284,3.4800000190734863,3.5199999809265137,3.490000009536743,2513420.0,3.490000009536743
2019-01-03,3.5399999618530273,3.490000009536743,3.490000009536743,3.509999990463257,2115020.0,3.509999990463257
2019-01-04,3.640000104904175,3.4100000858306885,3.4600000381469727,3.640000104904175,5199274.0,3.640000104904175
2019-01-07,3.680000066757202,3.609999895095825,3.4600000381469727,3.6500000953674316,3942566.0,3.6500000953674316
2019-01-08,3.7100000381469727,3.6500000953674316,3.6600000858306885,3.680000066757202,3131872.0,3.680000066757202
2019-01-09,3.7899999618530273,3.6600000858306885,3.6700000762939453,3.700000047683716,4783061.0,3.700000047683716
2019-01-10,3.880000114440918,3.6700000762939453,3.680000066757202,3.859999895095825,8324393.0,3.859999895095825
2019-01-11,3.859999895095825,3.740000009536743,3.819999933242798,3.809999942779541,5029857.0,3.809999942779541
2019-01-14,3.819999933242798,3.75,3.809999942779541,3.75,3072708.0,3.75
2019-01-15,3.819999933242798,3.759999990463257,3.7699999809265137,3.809999942779541,2999353.0,3.809999942779541
2019-01-16,4.010000228881836,3.7799999713897705,3.7799999713897705,3.9600000381469727,8971278.0,3.9600000381469727
2019-01-17,4.139999866485596,3.8499999046325684,3.990000009536743,3.9200000762939453,11791591.0,3.9200000762939453
2019-01-18,3.9700000286102295,3.7799999713897705,3.940000057220459,3.819999933242798,6101110.0,3.819999933242798
2019-01-21,3.8499999046325684,3.7699999809265137,3.8399999141693115,3.809999942779541,3546451.0,3.809999942779541
2019-01-22,3.8299999237060547,3.7300000190734863,3.8299999237060547,3.75,3075132.0,3.75
2019-01-23,3.759999990463257,3.690000057220459,3.75,3.7300000190734863,2670500.0,3.7300000190734863
2019-01-24,3.8299999237060547,3.7100000381469727,3.7100000381469727,3.7799999713897705,4245908.0,3.7799999713897705
2019-01-25,3.809999942779541,3.7300000190734863,3.799999952316284,3.759999990463257,2484700.0,3.759999990463257
2019-01-28,3.809999942779541,3.6700000762939453,3.759999990463257,3.6700000762939453,2689621.0,3.6700000762939453
2019-01-29,3.6700000762939453,3.4100000858306885,3.6500000953674316,3.5799999237060547,2756202.0,3.5799999237060547
2019-01-30,3.619999885559082,3.5399999618530273,3.569999933242798,3.5399999618530273,1392610.0,3.5399999618530273
2019-01-31,3.559999942779541,3.3499999046325684,3.509999990463257,3.4100000858306885,2773200.0,3.4100000858306885
2019-02-01,3.5799999237060547,3.4100000858306885,3.4100000858306885,3.569999933242798,1511200.0,3.569999933242798
2019-02-11,3.7300000190734863,3.5899999141693115,3.5899999141693115,3.7100000381469727,2543538.0,3.7100000381469727
2019-02-12,3.7899999618530273,3.680000066757202,3.7100000381469727,3.759999990463257,3054862.0,3.759999990463257
2019-02-13,3.8499999046325684,3.759999990463257,3.759999990463257,3.819999933242798,3781000.0,3.819999933242798
2019-02-14,3.880000114440918,3.7699999809265137,3.819999933242798,3.8399999141693115,3262752.0,3.8399999141693115
2019-02-15,3.869999885559082,3.7699999809265137,3.819999933242798,3.799999952316284,3000400.0,3.799999952316284
2019-02-18,3.9200000762939453,3.819999933242798,3.819999933242798,3.9200000762939453,5955184.0,3.9200000762939453
2019-02-19,4.019999980926514,3.9100000858306885,3.9100000858306885,3.9700000286102295,8046002.0,3.9700000286102295
2019-02-20,4.0,3.9000000953674316,3.990000009536743,3.940000057220459,4473801.0,3.940000057220459
2019-02-21,3.990000009536743,3.9000000953674316,3.9700000286102295,3.9100000858306885,5310021.0,3.9100000858306885
2019-02-22,4.0,3.890000104904175,3.9100000858306885,3.9800000190734863,5469677.0,3.9800000190734863
2019-02-25,4.170000076293945,3.9700000286102295,3.9700000286102295,4.130000114440918,11669125.0,4.130000114440918
2019-02-26,4.300000190734863,4.119999885559082,4.260000228881836,4.130000114440918,9491682.0,4.130000114440918
2019-02-27,4.25,4.139999866485596,4.139999866485596,4.170000076293945,7363314.0,4.170000076293945
2019-02-28,4.349999904632568,4.150000095367432,4.179999828338623,4.190000057220459,6805401.0,4.190000057220459
2019-03-01,4.21999979019165,4.119999885559082,4.170000076293945,4.139999866485596,7543383.0,4.139999866485596
2019-03-04,4.269999980926514,4.139999866485596,4.170000076293945,4.170000076293945,12733949.0,4.170000076293945
2019-03-05,4.340000152587891,4.119999885559082,4.139999866485596,4.340000152587891,10677373.0,4.340000152587891
2019-03-06,4.510000228881836,4.260000228881836,4.340000152587891,4.460000038146973,12902734.0,4.460000038146973
2019-03-07,4.809999942779541,4.400000095367432,4.460000038146973,4.679999828338623,15638666.0,4.679999828338623
2019-03-08,4.679999828338623,4.380000114440918,4.559999942779541,4.380000114440918,11230115.0,4.380000114440918
2019-03-11,4.619999885559082,4.400000095367432,4.400000095367432,4.559999942779541,8529458.0,4.559999942779541
2019-03-12,4.739999771118164,4.570000171661377,4.659999847412109,4.639999866485596,9452454.0,4.639999866485596
2019-03-13,4.71999979019165,4.460000038146973,4.659999847412109,4.53000020980835,11271633.0,4.53000020980835
2019-03-14,4.579999923706055,4.25,4.519999980926514,4.340000152587891,9974485.0,4.340000152587891
2019-03-15,4.590000152587891,4.349999904632568,4.349999904632568,4.53000020980835,9344407.0,4.53000020980835
2019-03-18,4.679999828338623,4.400000095367432,4.519999980926514,4.639999866485596,12158849.0,4.639999866485596
2019-03-19,5.099999904632568,4.71999979019165,5.099999904632568,4.739999771118164,20735244.0,4.739999771118164
2019-03-20,4.920000076293945,4.75,4.809999942779541,4.860000133514404,13943745.0,4.860000133514404
2019-03-21,4.869999885559082,4.760000228881836,4.820000171661377,4.820000171661377,10295091.0,4.820000171661377
2019-03-22,5.150000095367432,4.78000020980835,4.829999923706055,5.059999942779541,17437601.0,5.059999942779541
2019-03-25,5.03000020980835,4.900000095367432,4.960000038146973,4.929999828338623,9980358.0,4.929999828338623
2019-03-26,4.989999771118164,4.760000228881836,4.940000057220459,4.78000020980835,11490800.0,4.78000020980835
2019-03-27,4.900000095367432,4.75,4.860000133514404,4.869999885559082,8685754.0,4.869999885559082
2019-03-28,5.360000133514404,4.980000019073486,4.989999771118164,5.360000133514404,24770734.0,5.360000133514404
2019-03-29,5.630000114440918,5.150000095367432,5.210000038146973,5.420000076293945,34513061.0,5.420000076293945
2019-04-01,5.849999904632568,5.28000020980835,5.400000095367432,5.650000095367432,27723321.0,5.650000095367432
2019-04-02,5.630000114440918,5.5,5.599999904632568,5.550000190734863,17219102.0,5.550000190734863
2019-04-03,5.699999809265137,5.449999809265137,5.5,5.570000171661377,13238268.0,5.570000171661377
2019-04-04,5.599999904632568,5.429999828338623,5.570000171661377,5.5,10303038.0,5.5
2019-04-08,5.559999942779541,5.309999942779541,5.5,5.449999809265137,10697935.0,5.449999809265137
2019-04-09,5.579999923706055,5.369999885559082,5.449999809265137,5.579999923706055,8718903.0,5.579999923706055
2019-04-10,5.78000020980835,5.480000019073486,5.53000020980835,5.619999885559082,12353464.0,5.619999885559082
2019-04-11,5.699999809265137,5.360000133514404,5.610000133514404,5.380000114440918,9311701.0,5.380000114440918
2019-04-12,5.449999809265137,5.300000190734863,5.360000133514404,5.380000114440918,7659956.0,5.380000114440918
2019-04-15,5.5,5.369999885559082,5.440000057220459,5.369999885559082,4869500.0,5.369999885559082
2019-04-16,5.460000038146973,5.340000152587891,5.340000152587891,5.449999809265137,4783804.0,5.449999809265137
2019-04-17,5.590000152587891,5.420000076293945,5.449999809265137,5.559999942779541,7500996.0,5.559999942779541
2019-04-18,5.579999923706055,5.429999828338623,5.559999942779541,5.46999979019165,5763800.0,5.46999979019165
2019-04-19,5.539999961853027,5.400000095367432,5.400000095367432,5.53000020980835,5673162.0,5.53000020980835
2019-04-22,5.599999904632568,5.46999979019165,5.579999923706055,5.510000228881836,7461164.0,5.510000228881836
2019-04-23,5.539999961853027,5.260000228881836,5.519999980926514,5.269999980926514,7385800.0,5.269999980926514
2019-04-24,5.349999904632568,5.03000020980835,5.260000228881836,5.21999979019165,8671800.0,5.21999979019165
2019-04-25,5.289999961853027,4.900000095367432,5.21999979019165,4.900000095367432,7983709.0,4.900000095367432
2019-04-26,4.960000038146973,4.769999980926514,4.880000114440918,4.800000190734863,5901460.0,4.800000190734863
2019-05-06,4.940000057220459,4.409999847412109,4.659999847412109,4.570000171661377,10593000.0,4.570000171661377
2019-05-07,4.710000038146973,4.420000076293945,4.650000095367432,4.590000152587891,5834210.0,4.590000152587891
2019-05-08,4.599999904632568,4.420000076293945,4.510000228881836,4.480000019073486,5236785.0,4.480000019073486
2019-05-09,4.5,4.380000114440918,4.429999828338623,4.400000095367432,3469500.0,4.400000095367432
2019-05-10,4.590000152587891,4.360000133514404,4.489999771118164,4.579999923706055,5364416.0,4.579999923706055
2019-05-13,4.559999942779541,4.449999809265137,4.519999980926514,4.5,2574510.0,4.5
2019-05-14,4.639999866485596,4.429999828338623,4.429999828338623,4.539999961853027,4667000.0,4.539999961853027
2019-05-15,4.670000076293945,4.579999923706055,4.599999904632568,4.650000095367432,4170000.0,4.650000095367432
2019-05-16,4.71999979019165,4.639999866485596,4.639999866485596,4.710000038146973,3856820.0,4.710000038146973
2019-05-17,4.760000228881836,4.440000057220459,4.730000019073486,4.510000228881836,5669920.0,4.510000228881836
2019-05-20,4.53000020980835,4.349999904632568,4.53000020980835,4.420000076293945,3695893.0,4.420000076293945
2019-05-21,4.5,4.400000095367432,4.400000095367432,4.460000038146973,2407319.0,4.460000038146973
2019-05-22,4.46999979019165,4.329999923706055,4.460000038146973,4.329999923706055,3624258.0,4.329999923706055
2019-05-23,4.400000095367432,4.159999847412109,4.360000133514404,4.190000057220459,4130385.0,4.190000057220459
2019-05-24,4.239999771118164,4.150000095367432,4.179999828338623,4.21999979019165,2952491.0,4.21999979019165
2019-05-27,4.329999923706055,4.190000057220459,4.230000019073486,4.309999942779541,3047799.0,4.309999942779541
2019-05-28,4.389999866485596,4.269999980926514,4.340000152587891,4.28000020980835,3769307.0,4.28000020980835
2019-05-29,4.369999885559082,4.289999961853027,4.300000190734863,4.329999923706055,2363093.0,4.329999923706055
2019-05-30,4.369999885559082,4.199999809265137,4.329999923706055,4.289999961853027,2737100.0,4.289999961853027
2019-05-31,4.380000114440918,4.28000020980835,4.329999923706055,4.309999942779541,2149801.0,4.309999942779541
2019-06-03,4.340000152587891,4.0,4.300000190734863,4.269999980926514,2647300.0,4.269999980926514
2019-06-04,4.28000020980835,4.099999904632568,4.269999980926514,4.119999885559082,2822399.0,4.119999885559082
2019-06-05,4.210000038146973,4.119999885559082,4.199999809265137,4.130000114440918,2253200.0,4.130000114440918
2019-06-06,4.150000095367432,4.03000020980835,4.130000114440918,4.059999942779541,2593700.0,4.059999942779541
2019-06-10,4.130000114440918,4.010000228881836,4.010000228881836,4.099999904632568,2073701.0,4.099999904632568
2019-06-11,4.300000190734863,4.070000171661377,4.099999904632568,4.289999961853027,3037296.0,4.289999961853027
2019-06-12,4.349999904632568,4.25,4.28000020980835,4.320000171661377,3887158.0,4.320000171661377
2019-06-13,4.400000095367432,4.28000020980835,4.360000133514404,4.320000171661377,2572786.0,4.320000171661377
2019-06-14,4.369999885559082,4.25,4.320000171661377,4.269999980926514,2210200.0,4.269999980926514
2019-06-17,4.380000114440918,4.25,4.289999961853027,4.369999885559082,2769300.0,4.369999885559082
2019-06-18,4.360000133514404,4.269999980926514,4.349999904632568,4.300000190734863,2208048.0,4.300000190734863
2019-06-19,4.440000057220459,4.300000190734863,4.400000095367432,4.320000171661377,2217719.0,4.320000171661377
2019-06-20,4.400000095367432,4.28000020980835,4.320000171661377,4.380000114440918,3224358.0,4.380000114440918
2019-06-21,4.53000020980835,4.409999847412109,4.5,4.449999809265137,4175547.0,4.449999809265137
2019-06-24,4.489999771118164,4.440000057220459,4.440000057220459,4.480000019073486,2745570.0,4.480000019073486
2019-06-25,4.5,4.440000057220459,4.489999771118164,4.449999809265137,3275019.0,4.449999809265137
2019-06-26,4.550000190734863,4.420000076293945,4.480000019073486,4.53000020980835,2809619.0,4.53000020980835
2019-06-27,4.550000190734863,4.429999828338623,4.5,4.480000019073486,3982401.0,4.480000019073486
2019-06-28,4.46999979019165,4.340000152587891,4.46999979019165,4.380000114440918,2931352.0,4.380000114440918
2019-07-01,4.480000019073486,4.380000114440918,4.440000057220459,4.409999847412109,5269804.0,4.409999847412109
2019-07-02,4.650000095367432,4.389999866485596,4.409999847412109,4.480000019073486,6696212.0,4.480000019073486
2019-07-03,4.480000019073486,4.349999904632568,4.480000019073486,4.369999885559082,4399821.0,4.369999885559082
2019-07-04,4.420000076293945,4.349999904632568,4.409999847412109,4.369999885559082,2306549.0,4.369999885559082
2019-07-05,4.400000095367432,4.329999923706055,4.369999885559082,4.360000133514404,2434260.0,4.360000133514404
2019-07-08,4.360000133514404,4.170000076293945,4.349999904632568,4.21999979019165,3040900.0,4.21999979019165
2019-07-09,4.239999771118164,4.130000114440918,4.199999809265137,4.190000057220459,2486730.0,4.190000057220459
2019-07-10,4.239999771118164,4.159999847412109,4.199999809265137,4.199999809265137,2055237.0,4.199999809265137
2019-07-11,4.260000228881836,4.139999866485596,4.199999809265137,4.159999847412109,1696600.0,4.159999847412109
2019-07-12,4.179999828338623,4.110000133514404,4.170000076293945,4.139999866485596,2480900.0,4.139999866485596
2019-07-15,4.179999828338623,4.059999942779541,4.139999866485596,4.150000095367432,2372036.0,4.150000095367432
2019-07-16,4.159999847412109,4.039999961853027,4.150000095367432,4.110000133514404,2657710.0,4.110000133514404
2019-07-17,4.110000133514404,4.059999942779541,4.099999904632568,4.079999923706055,2015593.0,4.079999923706055
2019-07-18,4.079999923706055,4.010000228881836,4.079999923706055,4.039999961853027,1973300.0,4.039999961853027
2019-07-19,4.090000152587891,4.0,4.039999961853027,4.03000020980835,2262194.0,4.03000020980835
2019-07-22,4.03000020980835,3.890000104904175,4.019999980926514,3.9200000762939453,2642222.0,3.9200000762939453
2019-07-23,3.9800000190734863,3.8499999046325684,3.930000066757202,3.930000066757202,2008600.0,3.930000066757202
2019-07-24,4.010000228881836,3.930000066757202,3.930000066757202,3.9800000190734863,1906510.0,3.9800000190734863
2019-07-25,4.099999904632568,3.9600000381469727,3.990000009536743,4.039999961853027,3503590.0,4.039999961853027
2019-07-26,4.119999885559082,4.0,4.039999961853027,4.079999923706055,2500694.0,4.079999923706055
2019-07-29,4.079999923706055,4.010000228881836,4.059999942779541,4.059999942779541,2207200.0,4.059999942779541
2019-07-30,4.099999904632568,4.03000020980835,4.059999942779541,4.059999942779541,2686434.0,4.059999942779541
2019-07-31,4.079999923706055,4.019999980926514,4.039999961853027,4.03000020980835,1697350.0,4.03000020980835
2019-08-01,4.099999904632568,4.0,4.099999904632568,4.039999961853027,1671300.0,4.039999961853027
2019-08-02,3.990000009536743,3.9100000858306885,3.9200000762939453,3.9800000190734863,2486801.0,3.9800000190734863
2019-08-05,4.0,3.890000104904175,3.9700000286102295,3.9000000953674316,1801563.0,3.9000000953674316
2019-08-06,3.9000000953674316,3.609999895095825,3.8299999237060547,3.700000047683716,4297700.0,3.700000047683716
2019-08-07,3.75,3.640000104904175,3.75,3.7200000286102295,2274373.0,3.7200000286102295
2019-08-08,3.7799999713897705,3.7200000286102295,3.7799999713897705,3.75,1709500.0,3.75
2019-08-09,3.7899999618530273,3.7200000286102295,3.7699999809265137,3.7200000286102295,2172671.0,3.7200000286102295
2019-08-12,3.799999952316284,3.7200000286102295,3.7300000190734863,3.7899999618530273,1243610.0,3.7899999618530273
2019-08-13,3.799999952316284,3.740000009536743,3.799999952316284,3.7699999809265137,955800.0,3.7699999809265137
2019-08-14,3.8399999141693115,3.759999990463257,3.809999942779541,3.7699999809265137,1244030.0,3.7699999809265137
2019-08-15,3.740000009536743,3.640000104904175,3.690000057220459,3.740000009536743,2818950.0,3.740000009536743
2019-08-16,3.799999952316284,3.7100000381469727,3.7200000286102295,3.759999990463257,2094600.0,3.759999990463257
2019-08-19,3.8399999141693115,3.75,3.759999990463257,3.8299999237060547,2762910.0,3.8299999237060547
2019-08-20,3.859999895095825,3.819999933242798,3.8399999141693115,3.8499999046325684,1597150.0,3.8499999046325684
2019-08-21,3.930000066757202,3.809999942779541,3.8499999046325684,3.859999895095825,3084233.0,3.859999895095825
2019-08-22,3.9000000953674316,3.809999942779541,3.8499999046325684,3.9000000953674316,2266840.0,3.9000000953674316
2019-08-23,3.990000009536743,3.9000000953674316,3.9000000953674316,3.9600000381469727,3443631.0,3.9600000381469727
2019-08-26,3.9600000381469727,3.869999885559082,3.930000066757202,3.9100000858306885,3083501.0,3.9100000858306885
2019-08-27,3.9800000190734863,3.880000114440918,3.950000047683716,3.9600000381469727,2733130.0,3.9600000381469727
2019-08-28,3.990000009536743,3.9200000762939453,3.9200000762939453,3.9700000286102295,2454960.0,3.9700000286102295
2019-08-29,4.039999961853027,3.950000047683716,3.9600000381469727,4.019999980926514,3527062.0,4.019999980926514
2019-08-30,4.070000171661377,3.950000047683716,4.019999980926514,3.9600000381469727,3517211.0,3.9600000381469727
2019-09-02,4.050000190734863,3.930000066757202,3.9800000190734863,4.03000020980835,2495301.0,4.03000020980835
2019-09-03,4.059999942779541,4.010000228881836,4.03000020980835,4.039999961853027,2328700.0,4.039999961853027
2019-09-04,4.210000038146973,4.03000020980835,4.03000020980835,4.199999809265137,5245796.0,4.199999809265137
2019-09-05,4.210000038146973,4.139999866485596,4.199999809265137,4.139999866485596,5108334.0,4.139999866485596
2019-09-06,4.210000038146973,4.139999866485596,4.179999828338623,4.170000076293945,3517400.0,4.170000076293945
2019-09-09,4.21999979019165,4.150000095367432,4.179999828338623,4.190000057220459,2967893.0,4.190000057220459
2019-09-10,4.239999771118164,4.139999866485596,4.21999979019165,4.190000057220459,2881543.0,4.190000057220459
2019-09-11,4.179999828338623,4.039999961853027,4.170000076293945,4.050000190734863,7152100.0,4.050000190734863
2019-09-12,4.139999866485596,4.059999942779541,4.079999923706055,4.130000114440918,3650500.0,4.130000114440918
2019-09-16,4.159999847412109,4.059999942779541,4.159999847412109,4.079999923706055,4274300.0,4.079999923706055
2019-09-17,4.110000133514404,3.9600000381469727,4.050000190734863,3.9800000190734863,3955500.0,3.9800000190734863
2019-09-18,4.039999961853027,3.9600000381469727,3.9600000381469727,3.9800000190734863,2465543.0,3.9800000190734863
2019-09-19,4.079999923706055,3.9600000381469727,3.9700000286102295,4.070000171661377,4631307.0,4.070000171661377
2019-09-20,4.079999923706055,4.0,4.059999942779541,4.010000228881836,4253600.0,4.010000228881836
2019-09-23,4.03000020980835,3.880000114440918,4.019999980926514,3.9000000953674316,3678300.0,3.9000000953674316
2019-09-24,3.950000047683716,3.890000104904175,3.950000047683716,3.890000104904175,3414100.0,3.890000104904175
2019-09-25,3.9100000858306885,3.8399999141693115,3.869999885559082,3.890000104904175,3360909.0,3.890000104904175
2019-09-26,3.9200000762939453,3.75,3.9000000953674316,3.7799999713897705,5382100.0,3.7799999713897705
2019-09-27,3.8399999141693115,3.759999990463257,3.7899999618530273,3.8299999237060547,1972210.0,3.8299999237060547
2019-09-30,3.859999895095825,3.7899999618530273,3.8499999046325684,3.7899999618530273,1665400.0,3.7899999618530273
2019-10-08,3.8299999237060547,3.75,3.75,3.7799999713897705,1382512.0,3.7799999713897705
2019-10-09,3.7699999809265137,3.700000047683716,3.7699999809265137,3.759999990463257,1871753.0,3.759999990463257
2019-10-10,3.7899999618530273,3.740000009536743,3.75,3.7899999618530273,1913574.0,3.7899999618530273
2019-10-11,3.8299999237060547,3.759999990463257,3.799999952316284,3.809999942779541,2003619.0,3.809999942779541
2019-10-14,3.9000000953674316,3.819999933242798,3.819999933242798,3.8499999046325684,2404401.0,3.8499999046325684
2019-10-15,3.859999895095825,3.759999990463257,3.8499999046325684,3.809999942779541,2115550.0,3.809999942779541
2019-10-16,3.8299999237060547,3.75,3.799999952316284,3.759999990463257,1987700.0,3.759999990463257
2019-10-17,3.75,3.6500000953674316,3.75,3.700000047683716,3562471.0,3.700000047683716
2019-10-18,3.700000047683716,3.609999895095825,3.690000057220459,3.619999885559082,2314204.0,3.619999885559082
2019-10-21,3.700000047683716,3.5,3.640000104904175,3.569999933242798,2210330.0,3.569999933242798
2019-10-22,3.930000066757202,3.6600000858306885,3.6600000858306885,3.930000066757202,8872608.0,3.930000066757202
2019-10-23,4.320000171661377,3.940000057220459,4.070000171661377,3.950000047683716,24820762.0,3.950000047683716
2019-10-24,3.869999885559082,3.700000047683716,3.8299999237060547,3.8399999141693115,13448164.0,3.8399999141693115
2019-10-25,3.8299999237060547,3.7300000190734863,3.8299999237060547,3.75,6413570.0,3.75
2019-10-28,3.8299999237060547,3.7100000381469727,3.7699999809265137,3.7100000381469727,6721560.0,3.7100000381469727
2019-10-29,3.740000009536743,3.5999999046325684,3.740000009536743,3.619999885559082,7668900.0,3.619999885559082
2019-10-30,3.6700000762939453,3.5899999141693115,3.619999885559082,3.619999885559082,3902200.0,3.619999885559082
2019-10-31,3.6600000858306885,3.5799999237060547,3.5899999141693115,3.609999895095825,2835100.0,3.609999895095825
2019-11-01,3.680000066757202,3.5799999237060547,3.630000114440918,3.6500000953674316,2756861.0,3.6500000953674316
2019-11-04,3.7100000381469727,3.619999885559082,3.6500000953674316,3.630000114440918,2896000.0,3.630000114440918
2019-11-05,3.630000114440918,3.549999952316284,3.609999895095825,3.5999999046325684,3586161.0,3.5999999046325684
2019-11-06,3.5999999046325684,3.5199999809265137,3.5999999046325684,3.5399999618530273,2442301.0,3.5399999618530273
2019-11-07,3.619999885559082,3.5299999713897705,3.5299999713897705,3.5999999046325684,2701301.0,3.5999999046325684
2019-11-08,3.630000114440918,3.569999933242798,3.609999895095825,3.569999933242798,2309213.0,3.569999933242798
2019-11-11,3.569999933242798,3.5,3.569999933242798,3.5199999809265137,2250501.0,3.5199999809265137
2019-11-12,3.5299999713897705,3.440000057220459,3.5199999809265137,3.490000009536743,2119201.0,3.490000009536743
2019-11-13,3.490000009536743,3.440000057220459,3.490000009536743,3.4800000190734863,1673600.0,3.4800000190734863
2019-11-14,3.5,3.450000047683716,3.4700000286102295,3.4600000381469727,1635500.0,3.4600000381469727
2019-11-15,3.7100000381469727,3.440000057220459,3.4700000286102295,3.5899999141693115,9120104.0,3.5899999141693115
2019-11-18,3.7300000190734863,3.5999999046325684,3.5999999046325684,3.630000114440918,4436600.0,3.630000114440918
2019-11-19,3.690000057220459,3.5999999046325684,3.6600000858306885,3.6600000858306885,2524936.0,3.6600000858306885
2019-11-20,3.740000009536743,3.630000114440918,3.690000057220459,3.7200000286102295,5056436.0,3.7200000286102295
2019-11-21,4.090000152587891,3.690000057220459,3.759999990463257,4.090000152587891,11172915.0,4.090000152587891
2019-11-22,4.25,3.819999933242798,4.210000038146973,3.880000114440918,22980916.0,3.880000114440918
2019-11-25,3.8399999141693115,3.690000057220459,3.8299999237060547,3.7799999713897705,11924407.0,3.7799999713897705
2019-11-26,4.050000190734863,3.7699999809265137,3.799999952316284,4.039999961853027,16458747.0,4.039999961853027
2019-11-27,4.0,3.869999885559082,3.950000047683716,3.950000047683716,8828388.0,3.950000047683716
2019-11-28,4.0,3.869999885559082,3.9800000190734863,3.9200000762939453,3598688.0,3.9200000762939453
2019-11-29,3.9700000286102295,3.869999885559082,3.890000104904175,3.9100000858306885,2852283.0,3.9100000858306885
2019-12-02,4.050000190734863,3.880000114440918,3.890000104904175,4.050000190734863,5977342.0,4.050000190734863
2019-12-03,4.190000057220459,3.990000009536743,4.039999961853027,4.139999866485596,7607523.0,4.139999866485596
2019-12-04,4.489999771118164,4.099999904632568,4.099999904632568,4.380000114440918,15554539.0,4.380000114440918
2019-12-05,4.619999885559082,4.320000171661377,4.449999809265137,4.519999980926514,17328539.0,4.519999980926514
2019-12-06,4.630000114440918,4.409999847412109,4.519999980926514,4.449999809265137,15792300.0,4.449999809265137
2019-12-09,4.489999771118164,4.309999942779541,4.46999979019165,4.340000152587891,9846774.0,4.340000152587891
2019-12-10,4.380000114440918,4.309999942779541,4.349999904632568,4.349999904632568,5761900.0,4.349999904632568
2019-12-11,4.409999847412109,4.269999980926514,4.400000095367432,4.300000190734863,5161600.0,4.300000190734863
2019-12-12,4.340000152587891,4.210000038146973,4.300000190734863,4.289999961853027,5583074.0,4.289999961853027
2019-12-13,4.389999866485596,4.25,4.340000152587891,4.320000171661377,3308500.0,4.320000171661377
2019-12-16,4.369999885559082,4.179999828338623,4.349999904632568,4.369999885559082,6548000.0,4.369999885559082
2019-12-17,4.369999885559082,4.300000190734863,4.329999923706055,4.349999904632568,4853844.0,4.349999904632568
2019-12-18,4.389999866485596,4.269999980926514,4.360000133514404,4.28000020980835,4415800.0,4.28000020980835
2019-12-19,4.329999923706055,4.230000019073486,4.230000019073486,4.309999942779541,2933900.0,4.309999942779541
2019-12-20,4.420000076293945,4.289999961853027,4.300000190734863,4.309999942779541,6223700.0,4.309999942779541
2019-12-23,4.340000152587891,4.179999828338623,4.320000171661377,4.179999828338623,4121410.0,4.179999828338623
2019-12-24,4.25,4.130000114440918,4.210000038146973,4.230000019073486,3603412.0,4.230000019073486
2019-12-25,4.269999980926514,4.179999828338623,4.239999771118164,4.25,2885920.0,4.25
2019-12-26,4.28000020980835,4.230000019073486,4.25,4.25,1992014.0,4.25
2019-12-27,4.25,4.170000076293945,4.239999771118164,4.170000076293945,2790000.0,4.170000076293945
2019-12-30,4.159999847412109,4.03000020980835,4.159999847412109,4.130000114440918,3808301.0,4.130000114440918
2019-12-31,4.239999771118164,4.130000114440918,4.139999866485596,4.199999809265137,2674100.0,4.199999809265137
2020-01-02,4.619999885559082,4.360000133514404,4.360000133514404,4.619999885559082,7613364.0,4.619999885559082
2020-01-03,5.079999923706055,4.699999809265137,4.78000020980835,4.699999809265137,25906158.0,4.699999809265137
2020-01-06,4.670000076293945,4.480000019073486,4.5,4.630000114440918,15357611.0,4.630000114440918
2020-01-07,4.659999847412109,4.570000171661377,4.630000114440918,4.639999866485596,8124500.0,4.639999866485596
2020-01-08,4.489999771118164,4.489999771118164,4.489999771118164,4.489999771118164,7653000.0,4.489999771118164
2020-01-09,4.559999942779541,4.489999771118164,4.550000190734863,4.539999961853027,5281820.0,4.539999961853027
2020-01-10,4.550000190734863,4.449999809265137,4.550000190734863,4.46999979019165,3794900.0,4.46999979019165
2020-01-13,4.480000019073486,4.480000019073486,4.480000019073486,4.480000019073486,2679905.0,4.480000019073486
2020-01-14,4.590000152587891,4.590000152587891,4.590000152587891,4.590000152587891,5865311.0,4.590000152587891
2020-01-15,4.639999866485596,4.460000038146973,4.639999866485596,4.510000228881836,4372810.0,4.510000228881836
2020-01-16,4.570000171661377,4.449999809265137,4.510000228881836,4.559999942779541,4105035.0,4.559999942779541
2020-01-17,4.619999885559082,4.489999771118164,4.550000190734863,4.5,3052600.0,4.5
2020-01-20,4.489999771118164,4.420000076293945,4.46999979019165,4.46999979019165,2594500.0,4.46999979019165
2020-01-21,4.460000038146973,4.300000190734863,4.460000038146973,4.309999942779541,4542227.0,4.309999942779541
2020-01-22,4.340000152587891,4.130000114440918,4.269999980926514,4.309999942779541,3280927.0,4.309999942779541
2020-01-23,4.0,3.880000114440918,4.0,3.880000114440918,11127800.0,3.880000114440918
2020-02-03,3.490000009536743,3.490000009536743,3.490000009536743,3.490000009536743,697800.0,3.490000009536743
2020-02-04,3.450000047683716,3.140000104904175,3.140000104904175,3.2200000286102295,12350173.0,3.2200000286102295
2020-02-05,3.4100000858306885,3.240000009536743,3.259999990463257,3.4000000953674316,7590668.0,3.4000000953674316
2020-02-06,3.450000047683716,3.3299999237060547,3.369999885559082,3.4100000858306885,5678618.0,3.4100000858306885
2020-02-07,3.450000047683716,3.2899999618530273,3.440000057220459,3.369999885559082,7389273.0,3.369999885559082
2020-02-10,3.440000057220459,3.299999952316284,3.319999933242798,3.440000057220459,6363261.0,3.440000057220459
2020-02-11,3.5299999713897705,3.4100000858306885,3.450000047683716,3.4600000381469727,5532290.0,3.4600000381469727
2020-02-12,3.5199999809265137,3.4100000858306885,3.430000066757202,3.4800000190734863,5681881.0,3.4800000190734863
2020-02-13,3.5,3.4100000858306885,3.4700000286102295,3.430000066757202,4515136.0,3.430000066757202
2020-02-14,3.5,3.4100000858306885,3.4100000858306885,3.490000009536743,3702427.0,3.490000009536743
2020-02-17,3.819999933242798,3.490000009536743,3.5899999141693115,3.700000047683716,7245626.0,3.700000047683716
2020-02-18,3.7100000381469727,3.609999895095825,3.680000066757202,3.700000047683716,4887275.0,3.700000047683716
2020-02-19,4.070000171661377,3.6500000953674316,3.690000057220459,3.9800000190734863,11943455.0,3.9800000190734863
2020-02-20,4.099999904632568,3.8499999046325684,3.9600000381469727,3.9700000286102295,10966058.0,3.9700000286102295
2020-02-21,3.9700000286102295,3.859999895095825,3.9700000286102295,3.869999885559082,8373202.0,3.869999885559082
2020-02-24,3.869999885559082,3.7699999809265137,3.799999952316284,3.869999885559082,5895600.0,3.869999885559082
2020-02-25,3.7899999618530273,3.630000114440918,3.7899999618530273,3.75,7664048.0,3.75
2020-02-26,3.809999942779541,3.6700000762939453,3.700000047683716,3.700000047683716,4592500.0,3.700000047683716
2020-02-27,3.9100000858306885,3.7100000381469727,3.740000009536743,3.8399999141693115,8353107.0,3.8399999141693115
2020-02-28,3.740000009536743,3.5799999237060547,3.740000009536743,3.630000114440918,6344900.0,3.630000114440918
2020-03-02,3.7200000286102295,3.569999933242798,3.569999933242798,3.700000047683716,4018106.0,3.700000047683716
2020-03-03,3.7699999809265137,3.680000066757202,3.700000047683716,3.7100000381469727,3785102.0,3.7100000381469727
2020-03-04,3.75,3.6500000953674316,3.680000066757202,3.740000009536743,3122209.0,3.740000009536743
2020-03-05,3.8499999046325684,3.7300000190734863,3.740000009536743,3.8299999237060547,6077105.0,3.8299999237060547
2020-03-06,3.890000104904175,3.7300000190734863,3.7799999713897705,3.869999885559082,5987140.0,3.869999885559082
2020-03-09,3.8299999237060547,3.690000057220459,3.7899999618530273,3.690000057220459,6307228.0,3.690000057220459
2020-03-10,3.759999990463257,3.5199999809265137,3.5899999141693115,3.75,5064101.0,3.75
2020-03-11,3.8499999046325684,3.740000009536743,3.75,3.7699999809265137,5826934.0,3.7699999809265137
2020-03-12,3.75,3.630000114440918,3.690000057220459,3.6700000762939453,4395200.0,3.6700000762939453
2020-03-13,3.6600000858306885,3.450000047683716,3.4800000190734863,3.619999885559082,5542374.0,3.619999885559082
2020-03-16,3.7699999809265137,3.509999990463257,3.6600000858306885,3.549999952316284,5749962.0,3.549999952316284
2020-03-17,3.5999999046325684,3.450000047683716,3.559999942779541,3.490000009536743,3935195.0,3.490000009536743
2020-03-18,3.5899999141693115,3.430000066757202,3.5199999809265137,3.440000057220459,3802695.0,3.440000057220459
2020-03-19,3.4800000190734863,3.3499999046325684,3.430000066757202,3.430000066757202,3793223.0,3.430000066757202
2020-03-20,3.759999990463257,3.390000104904175,3.490000009536743,3.5999999046325684,6824808.0,3.5999999046325684
2020-03-23,3.490000009536743,3.3299999237060547,3.4700000286102295,3.3499999046325684,5944404.0,3.3499999046325684
2020-03-24,3.4800000190734863,3.3499999046325684,3.4000000953674316,3.4200000762939453,2800600.0,3.4200000762939453
2020-03-25,3.5899999141693115,3.450000047683716,3.4600000381469727,3.549999952316284,5468732.0,3.549999952316284
2020-03-26,3.5399999618530273,3.4600000381469727,3.5199999809265137,3.4700000286102295,3491101.0,3.4700000286102295
2020-03-27,3.5299999713897705,3.430000066757202,3.5,3.440000057220459,3342192.0,3.440000057220459
2020-03-30,3.390000104904175,3.190000057220459,3.390000104904175,3.309999942779541,5120610.0,3.309999942779541
2020-03-31,3.3299999237060547,3.2100000381469727,3.3299999237060547,3.2200000286102295,3164400.0,3.2200000286102295
2020-04-01,3.240000009536743,3.1500000953674316,3.2200000286102295,3.190000057220459,2741695.0,3.190000057220459
2020-04-02,3.2200000286102295,3.130000114440918,3.1600000858306885,3.2100000381469727,3910767.0,3.2100000381469727
2020-04-03,3.2100000381469727,3.1700000762939453,3.2100000381469727,3.180000066757202,2580001.0,3.180000066757202
2020-04-07,3.299999952316284,3.2100000381469727,3.2200000286102295,3.259999990463257,5336101.0,3.259999990463257
2020-04-08,3.4100000858306885,3.2200000286102295,3.25,3.299999952316284,5129531.0,3.299999952316284
2020-04-09,3.380000114440918,3.2799999713897705,3.309999942779541,3.369999885559082,4300499.0,3.369999885559082
2020-04-10,3.4000000953674316,3.25,3.369999885559082,3.299999952316284,4386324.0,3.299999952316284
2020-04-13,3.2699999809265137,3.2100000381469727,3.259999990463257,3.2100000381469727,3179600.0,3.2100000381469727
2020-04-14,3.2699999809265137,3.200000047683716,3.2100000381469727,3.259999990463257,2703925.0,3.259999990463257
2020-04-15,3.299999952316284,3.2100000381469727,3.299999952316284,3.2100000381469727,3741400.0,3.2100000381469727
2020-04-16,3.240000009536743,3.180000066757202,3.2200000286102295,3.190000057220459,2978900.0,3.190000057220459
2020-04-17,3.25,3.1700000762939453,3.190000057220459,3.190000057220459,2949808.0,3.190000057220459
2020-04-20,3.190000057220459,3.119999885559082,3.190000057220459,3.119999885559082,4709714.0,3.119999885559082
2020-04-21,3.119999885559082,2.990000009536743,3.119999885559082,3.059999942779541,5804850.0,3.059999942779541
2020-04-22,3.109999895095825,3.0,3.0399999618530273,3.0999999046325684,4313294.0,3.0999999046325684
2020-04-23,3.109999895095825,3.0299999713897705,3.0999999046325684,3.0299999713897705,4201785.0,3.0299999713897705
2020-04-24,3.049999952316284,3.009999990463257,3.0399999618530273,3.0199999809265137,4002590.0,3.0199999809265137
2020-04-27,3.0,2.759999990463257,3.0,2.869999885559082,8076087.0,2.869999885559082
2020-04-28,2.859999895095825,2.7200000286102295,2.859999895095825,2.740000009536743,6155169.0,2.740000009536743
2020-04-29,2.740000009536743,2.559999942779541,2.6600000858306885,2.630000114440918,9881966.0,2.630000114440918
2020-04-30,2.630000114440918,2.630000114440918,2.630000114440918,2.630000114440918,0.0,2.630000114440918
2020-05-06,2.5899999141693115,2.5,2.5,2.5,12461000.0,2.5
2020-05-07,2.630000114440918,2.5,2.5,2.630000114440918,5406279.0,2.630000114440918
2020-05-08,2.759999990463257,2.6500000953674316,2.680000066757202,2.7200000286102295,8735999.0,2.7200000286102295
2020-05-11,2.7699999809265137,2.690000057220459,2.7200000286102295,2.7100000381469727,3710276.0,2.7100000381469727
2020-05-12,2.7799999713897705,2.690000057220459,2.700000047683716,2.740000009536743,3261179.0,2.740000009536743
2020-05-13,2.75,2.7100000381469727,2.7300000190734863,2.7300000190734863,1835520.0,2.7300000190734863
2020-05-14,2.740000009536743,2.680000066757202,2.700000047683716,2.690000057220459,2136051.0,2.690000057220459
2020-05-15,2.75,2.690000057220459,2.7100000381469727,2.740000009536743,1508083.0,2.740000009536743
2020-05-18,2.7300000190734863,2.6700000762939453,2.7100000381469727,2.680000066757202,2401497.0,2.680000066757202
2020-05-19,2.7699999809265137,2.690000057220459,2.690000057220459,2.75,2525500.0,2.75
2020-05-20,2.75,2.7200000286102295,2.740000009536743,2.740000009536743,1936600.0,2.740000009536743
2020-05-21,2.880000114440918,2.7200000286102295,2.7200000286102295,2.880000114440918,3174415.0,2.880000114440918
2020-05-22,2.9200000762939453,2.799999952316284,2.880000114440918,2.809999942779541,4634620.0,2.809999942779541
2020-05-25,2.8299999237060547,2.75,2.7899999618530273,2.7899999618530273,1841410.0,2.7899999618530273
2020-05-26,2.869999885559082,2.7899999618530273,2.7899999618530273,2.8499999046325684,2006690.0,2.8499999046325684
2020-05-27,2.9000000953674316,2.819999933242798,2.8499999046325684,2.880000114440918,1725550.0,2.880000114440918
2020-05-28,2.9000000953674316,2.8399999141693115,2.880000114440918,2.859999895095825,1412500.0,2.859999895095825
2020-05-29,2.990000009536743,2.8499999046325684,2.8499999046325684,2.950000047683716,2494954.0,2.950000047683716
2020-06-01,3.0,2.950000047683716,2.9600000381469727,2.9600000381469727,1830751.0,2.9600000381469727
2020-06-02,3.059999942779541,2.940000057220459,2.9700000286102295,3.049999952316284,2840339.0,3.049999952316284
2020-06-03,3.200000047683716,3.0299999713897705,3.0299999713897705,3.180000066757202,5481886.0,3.180000066757202
2020-06-04,3.2300000190734863,3.140000104904175,3.180000066757202,3.180000066757202,2739000.0,3.180000066757202
2020-06-05,3.3399999141693115,3.1600000858306885,3.1600000858306885,3.3399999141693115,4542398.0,3.3399999141693115
2020-06-08,3.450000047683716,3.3299999237060547,3.450000047683716,3.359999895095825,4188400.0,3.359999895095825
2020-06-09,3.4700000286102295,3.359999895095825,3.359999895095825,3.4100000858306885,2661244.0,3.4100000858306885
2020-06-10,3.430000066757202,3.299999952316284,3.4100000858306885,3.299999952316284,3631247.0,3.299999952316284
2020-06-11,3.3399999141693115,3.2699999809265137,3.299999952316284,3.3299999237060547,1969700.0,3.3299999237060547
2020-06-12,3.359999895095825,3.2100000381469727,3.2899999618530273,3.319999933242798,2068300.0,3.319999933242798
2020-06-15,3.369999885559082,3.2300000190734863,3.299999952316284,3.2300000190734863,2316800.0,3.2300000190734863
2020-06-16,3.309999942779541,3.200000047683716,3.259999990463257,3.2899999618530273,1891710.0,3.2899999618530273
2020-06-17,3.2899999618530273,3.2200000286102295,3.2899999618530273,3.240000009536743,1585809.0,3.240000009536743
2020-06-18,3.25,3.0799999237060547,3.2200000286102295,3.130000114440918,2953200.0,3.130000114440918
2020-06-19,3.25,3.0899999141693115,3.130000114440918,3.1600000858306885,1338250.0,3.1600000858306885
2020-06-22,3.1700000762939453,3.0999999046325684,3.130000114440918,3.0999999046325684,2310089.0,3.0999999046325684
2020-06-23,3.1500000953674316,3.0799999237060547,3.1500000953674316,3.140000104904175,1525915.0,3.140000104904175
2020-06-24,3.299999952316284,3.140000104904175,3.140000104904175,3.299999952316284,7687636.0,3.299999952316284
2020-06-29,3.2699999809265137,3.140000104904175,3.25,3.140000104904175,7440473.0,3.140000104904175
2020-06-30,3.1700000762939453,3.109999895095825,3.130000114440918,3.140000104904175,1564281.0,3.140000104904175
2020-07-01,3.1600000858306885,3.0999999046325684,3.140000104904175,3.119999885559082,2166420.0,3.119999885559082
2020-07-02,3.119999885559082,3.0899999141693115,3.119999885559082,3.109999895095825,2101710.0,3.109999895095825
2020-07-03,3.1600000858306885,3.059999942779541,3.119999885559082,3.1500000953674316,2892442.0,3.1500000953674316
2020-07-06,3.180000066757202,3.119999885559082,3.140000104904175,3.1600000858306885,5291373.0,3.1600000858306885
2020-07-07,3.200000047683716,3.119999885559082,3.1500000953674316,3.140000104904175,5680200.0,3.140000104904175
2020-07-08,3.1500000953674316,3.0899999141693115,3.130000114440918,3.0999999046325684,5094906.0,3.0999999046325684
2020-07-09,3.1500000953674316,3.069999933242798,3.0899999141693115,3.140000104904175,4310149.0,3.140000104904175
2020-07-10,3.1500000953674316,3.0399999618530273,3.140000104904175,3.059999942779541,6004112.0,3.059999942779541
2020-07-13,3.1500000953674316,3.0299999713897705,3.0399999618530273,3.0999999046325684,4878315.0,3.0999999046325684
2020-07-14,3.119999885559082,3.049999952316284,3.0799999237060547,3.0799999237060547,4859179.0,3.0799999237060547
2020-07-15,3.200000047683716,3.109999895095825,3.109999895095825,3.140000104904175,7655449.0,3.140000104904175
2020-07-16,3.140000104904175,2.9800000190734863,3.119999885559082,2.9800000190734863,8597700.0,2.9800000190734863
2020-07-17,3.0,2.950000047683716,2.9800000190734863,2.9600000381469727,3261100.0,2.9600000381469727
2020-07-20,2.990000009536743,2.9200000762939453,2.950000047683716,2.990000009536743,3491071.0,2.990000009536743
2020-07-21,3.0199999809265137,2.9100000858306885,3.0199999809265137,2.950000047683716,3720908.0,2.950000047683716
2020-07-22,2.9700000286102295,2.9200000762939453,2.940000057220459,2.930000066757202,3002200.0,2.930000066757202
2020-07-23,2.940000057220459,2.8299999237060547,2.9200000762939453,2.9000000953674316,4169971.0,2.9000000953674316
2020-07-24,2.9200000762939453,2.8399999141693115,2.880000114440918,2.859999895095825,2953600.0,2.859999895095825
2020-07-27,2.890000104904175,2.809999942779541,2.859999895095825,2.8399999141693115,2292810.0,2.8399999141693115
2020-07-28,2.9800000190734863,2.819999933242798,2.819999933242798,2.9100000858306885,3398004.0,2.9100000858306885
2020-07-29,3.059999942779541,2.869999885559082,2.9000000953674316,3.0299999713897705,5913096.0,3.0299999713897705
2020-07-30,3.0999999046325684,3.009999990463257,3.0199999809265137,3.0299999713897705,2872610.0,3.0299999713897705
2020-07-31,3.0899999141693115,3.0,3.0,3.0799999237060547,2024716.0,3.0799999237060547
2020-08-03,3.1500000953674316,3.059999942779541,3.0799999237060547,3.0899999141693115,2525800.0,3.0899999141693115
2020-08-04,3.109999895095825,3.069999933242798,3.0799999237060547,3.0899999141693115,1977100.0,3.0899999141693115
2020-08-05,3.119999885559082,3.059999942779541,3.0899999141693115,3.0899999141693115,2675302.0,3.0899999141693115
2020-08-06,3.0899999141693115,3.0399999618530273,3.0899999141693115,3.059999942779541,3208486.0,3.059999942779541
2020-08-07,3.0999999046325684,2.9600000381469727,3.0999999046325684,3.0399999618530273,3750801.0,3.0399999618530273
2020-08-10,3.049999952316284,2.990000009536743,3.0299999713897705,3.0399999618530273,1536200.0,3.0399999618530273
2020-08-11,3.0399999618530273,2.990000009536743,3.0399999618530273,3.009999990463257,2981300.0,3.009999990463257
2020-08-12,3.0,2.9000000953674316,3.0,2.9600000381469727,3282700.0,2.9600000381469727
2020-08-13,2.9800000190734863,2.930000066757202,2.9600000381469727,2.9600000381469727,1566230.0,2.9600000381469727
2020-08-14,2.9700000286102295,2.940000057220459,2.950000047683716,2.950000047683716,1419500.0,2.950000047683716
2020-08-17,2.9800000190734863,2.950000047683716,2.950000047683716,2.9700000286102295,1402505.0,2.9700000286102295
2020-08-18,3.069999933242798,2.9600000381469727,2.990000009536743,3.049999952316284,3242392.0,3.049999952316284
2020-08-19,3.059999942779541,2.9800000190734863,3.0399999618530273,3.009999990463257,3122300.0,3.009999990463257
2020-08-20,3.0299999713897705,2.930000066757202,2.9800000190734863,3.009999990463257,2655163.0,3.009999990463257
2020-08-21,3.0299999713897705,3.0,3.0199999809265137,3.0,1224200.0,3.0
2020-08-24,3.059999942779541,3.0,3.009999990463257,3.049999952316284,2632069.0,3.049999952316284
2020-08-25,3.0399999618530273,3.009999990463257,3.0299999713897705,3.009999990463257,1645163.0,3.009999990463257
2020-08-26,3.0399999618530273,3.0,3.009999990463257,3.009999990463257,1776100.0,3.009999990463257
2020-08-27,3.059999942779541,2.990000009536743,3.009999990463257,3.059999942779541,2698525.0,3.059999942779541
2020-08-28,3.069999933242798,3.0199999809265137,3.049999952316284,3.069999933242798,1815900.0,3.069999933242798
2020-08-31,3.1700000762939453,3.0799999237060547,3.0799999237060547,3.0899999141693115,3988913.0,3.0899999141693115
2020-09-01,3.140000104904175,3.059999942779541,3.0799999237060547,3.109999895095825,2408311.0,3.109999895095825
2020-09-02,3.140000104904175,3.0799999237060547,3.109999895095825,3.0999999046325684,2869975.0,3.0999999046325684
2020-09-03,3.0999999046325684,3.0399999618530273,3.0899999141693115,3.0799999237060547,2438400.0,3.0799999237060547
2020-09-04,3.0799999237060547,3.0,3.0299999713897705,3.0799999237060547,2094639.0,3.0799999237060547
2020-09-07,3.140000104904175,3.059999942779541,3.069999933242798,3.069999933242798,1578200.0,3.069999933242798
2020-09-08,3.109999895095825,3.069999933242798,3.0799999237060547,3.109999895095825,2420475.0,3.109999895095825
2020-09-09,3.0899999141693115,3.0399999618530273,3.0799999237060547,3.059999942779541,2762175.0,3.059999942779541
2020-09-10,3.0799999237060547,3.0,3.059999942779541,3.009999990463257,2466398.0,3.009999990463257
2020-09-11,3.009999990463257,2.950000047683716,3.009999990463257,3.0,2246975.0,3.0
2020-09-14,3.069999933242798,2.990000009536743,3.009999990463257,3.0199999809265137,1741098.0,3.0199999809265137
2020-09-15,3.0199999809265137,2.990000009536743,3.009999990463257,3.0199999809265137,1235200.0,3.0199999809265137
2020-09-16,3.0399999618530273,2.9700000286102295,3.0399999618530273,2.9800000190734863,1404500.0,2.9800000190734863
2020-09-17,3.0,2.9700000286102295,2.9800000190734863,2.990000009536743,1126800.0,2.990000009536743
2020-09-18,3.0399999618530273,2.9700000286102295,2.9800000190734863,3.0199999809265137,1653175.0,3.0199999809265137
2020-09-21,3.009999990463257,2.9800000190734863,3.009999990463257,3.0,1662600.0,3.0
2020-09-22,3.009999990463257,2.9800000190734863,2.990000009536743,3.009999990463257,1743300.0,3.009999990463257
2020-09-23,3.009999990463257,2.990000009536743,3.009999990463257,3.0,787800.0,3.0
2020-09-24,3.0,2.950000047683716,2.990000009536743,2.9600000381469727,2213100.0,2.9600000381469727
2020-09-25,2.9800000190734863,2.950000047683716,2.9600000381469727,2.9700000286102295,1379275.0,2.9700000286102295
2020-09-28,2.9800000190734863,2.930000066757202,2.9600000381469727,2.930000066757202,875114.0,2.930000066757202
2020-09-29,2.9700000286102295,2.930000066757202,2.930000066757202,2.940000057220459,653720.0,2.940000057220459
2020-09-30,2.9600000381469727,2.9200000762939453,2.940000057220459,2.950000047683716,1091210.0,2.950000047683716
2020-10-09,3.0199999809265137,2.9600000381469727,2.9800000190734863,3.009999990463257,1667511.0,3.009999990463257
2020-10-12,3.049999952316284,3.0,3.0,3.0399999618530273,2475516.0,3.0399999618530273
2020-10-13,3.059999942779541,3.0199999809265137,3.0299999713897705,3.0399999618530273,851301.0,3.0399999618530273
2020-10-14,3.0299999713897705,2.990000009536743,3.0299999713897705,3.0,1408000.0,3.0
2020-10-15,3.049999952316284,2.990000009536743,2.990000009536743,3.009999990463257,1070100.0,3.009999990463257
2020-10-16,3.059999942779541,3.009999990463257,3.0299999713897705,3.0299999713897705,1709369.0,3.0299999713897705
2020-10-19,3.0399999618530273,3.009999990463257,3.0299999713897705,3.009999990463257,1107900.0,3.009999990463257
2020-10-20,3.009999990463257,2.9800000190734863,3.009999990463257,3.0,1109810.0,3.0
2020-10-21,3.0199999809265137,2.9700000286102295,3.0199999809265137,2.990000009536743,1185159.0,2.990000009536743
2020-10-22,3.0,2.9700000286102295,2.990000009536743,2.990000009536743,1195200.0,2.990000009536743
2020-10-23,3.0,2.9700000286102295,2.9700000286102295,3.0,1353515.0,3.0
2020-10-26,3.0,2.9600000381469727,2.9800000190734863,2.9800000190734863,901800.0,2.9800000190734863
2020-10-27,2.9800000190734863,2.950000047683716,2.9700000286102295,2.9700000286102295,329300.0,2.9700000286102295