Date,High,Low,Open,Close,Volume,Adj Close
2010-01-04,5.949999809265137,5.760000228881836,5.934999942779541,5.840000152587891,14062306.0,5.840000152587891
2010-01-05,5.994999885559082,5.679999828338623,5.849999904632568,5.96999979019165,19468216.0,5.96999979019165
2010-01-06,6.125,5.800000190734863,5.90500020980835,5.809999942779541,31180292.0,5.809999942779541
2010-01-07,5.840000152587891,5.570000171661377,5.784999847412109,5.59499979019165,15934628.0,5.59499979019165
2010-01-08,5.59499979019165,5.59499979019165,5.59499979019165,5.59499979019165,0.0,5.59499979019165
2010-01-11,5.744999885559082,5.199999809265137,5.675000190734863,5.690000057220459,13813190.0,5.690000057220459
2010-01-12,5.78000020980835,5.574999809265137,5.675000190734863,5.755000114440918,14826252.0,5.755000114440918
2010-01-13,5.735000133514404,5.489999771118164,5.675000190734863,5.505000114440918,12287440.0,5.505000114440918
2010-01-14,5.690000057220459,5.510000228881836,5.514999866485596,5.675000190734863,11278540.0,5.675000190734863
2010-01-15,5.925000190734863,5.610000133514404,5.659999847412109,5.920000076293945,22252224.0,5.920000076293945
2010-01-18,6.489999771118164,5.78000020980835,5.925000190734863,6.295000076293945,41198976.0,6.295000076293945
2010-01-19,6.420000076293945,6.179999828338623,6.295000076293945,6.210000038146973,26331872.0,6.210000038146973
2010-01-20,6.46999979019165,6.130000114440918,6.235000133514404,6.324999809265137,29214844.0,6.324999809265137
2010-01-21,6.434999942779541,6.204999923706055,6.324999809265137,6.340000152587891,20650292.0,6.340000152587891
2010-01-22,6.230000019073486,5.75,6.230000019073486,5.875,20957712.0,5.875
2010-01-25,5.820000171661377,5.619999885559082,5.724999904632568,5.664999961853027,10744418.0,5.664999961853027
2010-01-26,5.724999904632568,5.349999904632568,5.639999866485596,5.40500020980835,10516668.0,5.40500020980835
2010-01-27,5.525000095367432,5.289999961853027,5.429999828338623,5.320000171661377,8459932.0,5.320000171661377
2010-01-28,5.474999904632568,5.28000020980835,5.34499979019165,5.46999979019165,6766000.0,5.46999979019165
2010-01-29,5.525000095367432,5.28000020980835,5.324999809265137,5.355000019073486,13516888.0,5.355000019073486
2010-02-01,5.329999923706055,4.940000057220459,5.289999961853027,5.03000020980835,13231886.0,5.03000020980835
2010-02-02,5.105000019073486,5.0,5.050000190734863,5.0,8294106.0,5.0
2010-02-03,5.050000190734863,4.755000114440918,5.010000228881836,5.019999980926514,8876810.0,5.019999980926514
2010-02-04,5.119999885559082,4.90500020980835,4.974999904632568,5.054999828338623,8214284.0,5.054999828338623
2010-02-05,5.010000228881836,4.860000133514404,4.949999809265137,5.005000114440918,7786408.0,5.005000114440918
2010-02-08,5.284999847412109,4.949999809265137,4.994999885559082,5.184999942779541,12609280.0,5.184999942779541
2010-02-09,5.230000019073486,5.099999904632568,5.150000095367432,5.150000095367432,6281028.0,5.150000095367432
2010-02-10,5.239999771118164,5.050000190734863,5.150000095367432,5.190000057220459,6935546.0,5.190000057220459
2010-02-11,5.215000152587891,5.135000228881836,5.139999866485596,5.15500020980835,5207186.0,5.15500020980835
2010-02-12,5.224999904632568,5.150000095367432,5.164999961853027,5.175000190734863,6139768.0,5.175000190734863
2010-02-22,5.170000076293945,5.050000190734863,5.170000076293945,5.079999923706055,4775452.0,5.079999923706055
2010-02-23,5.309999942779541,5.079999923706055,5.090000152587891,5.284999847412109,12811300.0,5.284999847412109
2010-02-24,5.429999828338623,5.210000038146973,5.224999904632568,5.400000095367432,10147272.0,5.400000095367432
2010-02-25,5.574999809265137,5.400000095367432,5.460000038146973,5.570000171661377,13673196.0,5.570000171661377
2010-02-26,5.650000095367432,5.474999904632568,5.5,5.559999942779541,8545740.0,5.559999942779541
2010-03-01,5.650000095367432,5.525000095367432,5.559999942779541,5.639999866485596,8404388.0,5.639999866485596
2010-03-02,5.730000019073486,5.559999942779541,5.644999980926514,5.630000114440918,7949484.0,5.630000114440918
2010-03-03,5.630000114440918,5.514999866485596,5.525000095367432,5.559999942779541,10840614.0,5.559999942779541
2010-03-04,5.585000038146973,5.260000228881836,5.5,5.269999980926514,10632050.0,5.269999980926514
2010-03-05,5.375,5.264999866485596,5.269999980926514,5.300000190734863,5574388.0,5.300000190734863
2010-03-08,5.375,5.304999828338623,5.309999942779541,5.324999809265137,4224694.0,5.324999809265137
2010-03-09,5.340000152587891,5.170000076293945,5.300000190734863,5.284999847412109,3848928.0,5.284999847412109
2010-03-10,5.320000171661377,5.150000095367432,5.235000133514404,5.179999828338623,3467740.0,5.179999828338623
2010-03-11,5.315000057220459,5.099999904632568,5.175000190734863,5.28000020980835,4209046.0,5.28000020980835
2010-03-12,5.335000038146973,5.130000114440918,5.255000114440918,5.175000190734863,3046056.0,5.175000190734863
2010-03-15,5.179999828338623,5.025000095367432,5.170000076293945,5.059999942779541,2707846.0,5.059999942779541
2010-03-16,5.139999866485596,5.03000020980835,5.050000190734863,5.125,3157060.0,5.125
2010-03-17,5.289999961853027,5.110000133514404,5.130000114440918,5.244999885559082,2714040.0,5.244999885559082
2010-03-18,5.380000114440918,5.224999904632568,5.244999885559082,5.375,4715534.0,5.375
2010-03-19,5.394999980926514,5.269999980926514,5.340000152587891,5.380000114440918,4171426.0,5.380000114440918
2010-03-22,5.434999942779541,5.315000057220459,5.364999771118164,5.414999961853027,4464044.0,5.414999961853027
2010-03-23,5.449999809265137,5.289999961853027,5.409999847412109,5.315000057220459,4947830.0,5.315000057220459
2010-03-24,5.315000057220459,5.315000057220459,5.315000057220459,5.315000057220459,0.0,5.315000057220459
2010-03-25,5.340000152587891,5.079999923706055,5.300000190734863,5.130000114440918,6070280.0,5.130000114440918
2010-03-26,5.25,5.09499979019165,5.110000133514404,5.215000152587891,3347156.0,5.215000152587891
2010-03-29,5.244999885559082,5.199999809265137,5.230000019073486,5.244999885559082,3948212.0,5.244999885559082
2010-03-30,5.349999904632568,5.164999961853027,5.21999979019165,5.324999809265137,6978038.0,5.324999809265137
2010-03-31,5.434999942779541,5.224999904632568,5.275000095367432,5.420000076293945,7363122.0,5.420000076293945
2010-04-01,5.46999979019165,5.360000133514404,5.360000133514404,5.420000076293945,9778714.0,5.420000076293945
2010-04-02,5.445000171661377,5.360000133514404,5.429999828338623,5.429999828338623,6464760.0,5.429999828338623
2010-04-06,5.974999904632568,5.739999771118164,5.739999771118164,5.974999904632568,18459076.0,5.974999904632568
2010-04-07,6.46999979019165,6.0,6.045000076293945,6.224999904632568,53228990.0,6.224999904632568
2010-04-08,6.425000190734863,6.005000114440918,6.034999847412109,6.355000019073486,30812994.0,6.355000019073486
2010-04-09,6.320000171661377,6.105000019073486,6.239999771118164,6.224999904632568,19225352.0,6.224999904632568
2010-04-12,6.409999847412109,6.170000076293945,6.170000076293945,6.260000228881836,22116582.0,6.260000228881836
2010-04-13,6.260000228881836,5.860000133514404,6.260000228881836,5.965000152587891,17705958.0,5.965000152587891
2010-04-14,6.139999866485596,5.900000095367432,5.960000038146973,6.079999923706055,11392298.0,6.079999923706055
2010-04-15,6.079999923706055,5.804999828338623,6.045000076293945,5.855000019073486,8364764.0,5.855000019073486
2010-04-16,6.025000095367432,5.840000152587891,5.860000133514404,5.974999904632568,7180484.0,5.974999904632568
2010-04-19,6.264999866485596,5.880000114440918,5.940000057220459,5.889999866485596,12730344.0,5.889999866485596
2010-04-20,6.21999979019165,5.784999847412109,5.784999847412109,6.195000171661377,15220934.0,6.195000171661377
2010-04-21,6.380000114440918,6.130000114440918,6.190000057220459,6.300000190734863,21058282.0,6.300000190734863
2010-04-22,6.929999828338623,6.25,6.300000190734863,6.929999828338623,31097672.0,6.929999828338623
2010-04-23,7.065000057220459,6.75,6.929999828338623,6.795000076293945,28305062.0,6.795000076293945
2010-04-26,7.050000190734863,6.704999923706055,6.735000133514404,6.90500020980835,14866870.0,6.90500020980835
2010-04-27,7.235000133514404,6.565000057220459,6.914999961853027,7.119999885559082,21082154.0,7.119999885559082
2010-04-28,7.340000152587891,6.90500020980835,7.005000114440918,7.230000019073486,19177856.0,7.230000019073486
2010-04-29,7.300000190734863,6.599999904632568,7.179999828338623,6.644999980926514,13285622.0,6.644999980926514
2010-04-30,6.869999885559082,6.255000114440918,6.599999904632568,6.800000190734863,12305466.0,6.800000190734863
2010-05-04,7.480000019073486,6.579999923706055,6.625,7.394999980926514,19687772.0,7.394999980926514
2010-05-05,7.59499979019165,7.150000095367432,7.25,7.525000095367432,17707168.0,7.525000095367432
2010-05-06,7.735000133514404,7.25,7.5,7.349999904632568,14388404.0,7.349999904632568
2010-05-07,7.445000171661377,6.755000114440918,7.15500020980835,6.795000076293945,15940528.0,6.795000076293945
2010-05-10,7.0,6.364999771118164,6.764999866485596,6.53000020980835,19620102.0,6.53000020980835
2010-05-11,6.684999942779541,6.15500020980835,6.610000133514404,6.21999979019165,14685918.0,6.21999979019165
2010-05-12,6.25,5.800000190734863,6.099999904632568,5.900000095367432,14743540.0,5.900000095367432
2010-05-13,6.199999809265137,5.625,5.789999961853027,6.130000114440918,16954748.0,6.130000114440918
2010-05-14,6.559999942779541,5.949999809265137,6.03000020980835,6.385000228881836,17909380.0,6.385000228881836
2010-05-17,6.349999904632568,6.0,6.204999923706055,6.085000038146973,10231344.0,6.085000038146973
2010-05-18,6.440000057220459,5.90500020980835,6.005000114440918,6.360000133514404,8720382.0,6.360000133514404
2010-05-19,6.605000019073486,6.25,6.28000020980835,6.420000076293945,9976766.0,6.420000076293945
2010-05-20,6.489999771118164,6.059999942779541,6.309999942779541,6.070000171661377,8107850.0,6.070000171661377
2010-05-21,6.289999961853027,5.804999828338623,5.875,6.230000019073486,7114924.0,6.230000019073486
2010-05-24,6.565000057220459,6.275000095367432,6.289999961853027,6.545000076293945,10001076.0,6.545000076293945
2010-05-25,6.639999866485596,6.340000152587891,6.445000171661377,6.514999866485596,11259928.0,6.514999866485596
2010-05-26,6.735000133514404,6.474999904632568,6.5,6.610000133514404,13389462.0,6.610000133514404
2010-05-27,6.840000152587891,6.554999828338623,6.599999904632568,6.800000190734863,11397792.0,6.800000190734863
2010-05-28,6.954999923706055,6.65500020980835,6.835000038146973,6.71999979019165,10783032.0,6.71999979019165
2010-05-31,6.789999961853027,6.239999771118164,6.605000019073486,6.260000228881836,8929500.0,6.260000228881836
2010-06-01,6.550000190734863,6.059999942779541,6.144999980926514,6.46999979019165,10901102.0,6.46999979019165
2010-06-02,6.505000114440918,6.21999979019165,6.380000114440918,6.414999961853027,5958086.0,6.414999961853027
2010-06-03,6.5,6.275000095367432,6.425000190734863,6.289999961853027,6417442.0,6.289999961853027
2010-06-04,6.385000228881836,6.139999866485596,6.255000114440918,6.335000038146973,4801936.0,6.335000038146973
2010-06-07,6.340000152587891,6.105000019073486,6.199999809265137,6.25,5432886.0,6.25
2010-06-08,6.545000076293945,6.25,6.25,6.5,8042882.0,6.5
2010-06-09,6.800000190734863,6.460000038146973,6.5,6.744999885559082,9678866.0,6.744999885559082
2010-06-10,6.840000152587891,6.650000095367432,6.710000038146973,6.684999942779541,9079908.0,6.684999942779541
2010-06-11,6.789999961853027,6.579999923706055,6.760000228881836,6.644999980926514,6261956.0,6.644999980926514
2010-06-15,6.644999980926514,6.644999980926514,6.644999980926514,6.644999980926514,0.0,6.644999980926514
2010-06-17,6.829999923706055,6.590000152587891,6.679999828338623,6.630000114440918,7972886.0,6.630000114440918
2010-06-18,6.650000095367432,6.255000114440918,6.619999885559082,6.460000038146973,7534914.0,6.460000038146973
2010-06-21,6.715000152587891,6.309999942779541,6.360000133514404,6.675000190734863,6960962.0,6.675000190734863
2010-06-22,6.744999885559082,6.625,6.675000190734863,6.71999979019165,6082250.0,6.71999979019165
2010-06-23,7.0,6.650000095367432,6.724999904632568,6.960000038146973,15448546.0,6.960000038146973
2010-06-24,7.139999866485596,6.824999809265137,6.875,6.849999904632568,14062666.0,6.849999904632568
2010-06-25,6.960000038146973,6.614999771118164,6.784999847412109,6.715000152587891,8136542.0,6.715000152587891
2010-06-28,6.78000020980835,6.474999904632568,6.695000171661377,6.565000057220459,5916550.0,6.565000057220459
2010-06-29,6.59499979019165,5.985000133514404,6.559999942779541,6.039999961853027,10560438.0,6.039999961853027
2010-06-30,6.025000095367432,5.75,5.980000019073486,5.795000076293945,7403650.0,5.795000076293945
2010-07-01,5.914999961853027,5.525000095367432,5.820000171661377,5.565000057220459,7488248.0,5.565000057220459
2010-07-02,5.644999980926514,5.019999980926514,5.644999980926514,5.315000057220459,10886908.0,5.315000057220459
2010-07-05,5.25,5.079999923706055,5.175000190734863,5.199999809265137,4354588.0,5.199999809265137
2010-07-06,5.400000095367432,5.15500020980835,5.175000190734863,5.375,5012318.0,5.375
2010-07-07,5.425000190734863,5.260000228881836,5.380000114440918,5.409999847412109,5173866.0,5.409999847412109
2010-07-08,5.534999847412109,5.304999828338623,5.409999847412109,5.324999809265137,4998016.0,5.324999809265137
2010-07-09,5.860000133514404,5.355000019073486,5.355000019073486,5.860000133514404,11945536.0,5.860000133514404
2010-07-12,6.034999847412109,5.880000114440918,5.880000114440918,5.934999942779541,14679640.0,5.934999942779541
2010-07-13,6.045000076293945,5.710000038146973,5.869999885559082,5.954999923706055,10337044.0,5.954999923706055
2010-07-14,6.025000095367432,5.894999980926514,5.90500020980835,5.909999847412109,6795966.0,5.909999847412109
2010-07-15,5.940000057220459,5.625,5.90500020980835,5.635000228881836,5410866.0,5.635000228881836
2010-07-16,5.989999771118164,5.610000133514404,5.610000133514404,5.90500020980835,6726180.0,5.90500020980835
2010-07-19,6.065000057220459,5.78000020980835,5.804999828338623,6.005000114440918,7601700.0,6.005000114440918
2010-07-20,6.099999904632568,5.949999809265137,5.949999809265137,6.090000152587891,11845582.0,6.090000152587891
2010-07-21,6.125,5.949999809265137,6.099999904632568,6.054999828338623,5898062.0,6.054999828338623
2010-07-22,6.255000114440918,5.960000038146973,6.0,6.135000228881836,10012492.0,6.135000228881836
2010-07-23,6.150000095367432,5.960000038146973,6.099999904632568,6.03000020980835,7961922.0,6.03000020980835
2010-07-26,6.295000076293945,6.0,6.025000095367432,6.195000171661377,9998340.0,6.195000171661377
2010-07-27,6.425000190734863,6.139999866485596,6.139999866485596,6.289999961853027,13139994.0,6.289999961853027
2010-07-28,6.289999961853027,6.289999961853027,6.289999961853027,6.289999961853027,0.0,6.289999961853027
2010-07-29,6.525000095367432,6.25,6.494999885559082,6.300000190734863,16363416.0,6.300000190734863
2010-07-30,6.375,6.164999961853027,6.210000038146973,6.324999809265137,7146864.0,6.324999809265137
2010-08-02,6.815000057220459,6.260000228881836,6.304999828338623,6.675000190734863,19361322.0,6.675000190734863
2010-08-03,6.820000171661377,6.525000095367432,6.599999904632568,6.59499979019165,16838058.0,6.59499979019165
2010-08-04,6.764999866485596,6.550000190734863,6.585000038146973,6.730000019073486,11526918.0,6.730000019073486
2010-08-05,6.974999904632568,6.675000190734863,6.724999904632568,6.784999847412109,11128258.0,6.784999847412109
2010-08-06,6.860000133514404,6.599999904632568,6.775000095367432,6.809999942779541,11202806.0,6.809999942779541
2010-08-09,6.954999923706055,6.690000057220459,6.800000190734863,6.75,11070872.0,6.75
2010-08-10,6.900000095367432,6.400000095367432,6.78000020980835,6.429999828338623,12087678.0,6.429999828338623
2010-08-11,6.59499979019165,6.360000133514404,6.425000190734863,6.550000190734863,7317188.0,6.550000190734863
2010-08-12,6.599999904632568,6.375,6.425000190734863,6.400000095367432,6138946.0,6.400000095367432
2010-08-13,6.599999904632568,6.400000095367432,6.420000076293945,6.59499979019165,7215502.0,6.59499979019165
2010-08-16,6.75,6.574999809265137,6.625,6.675000190734863,9205848.0,6.675000190734863
2010-08-17,6.824999809265137,6.614999771118164,6.699999809265137,6.804999828338623,9894008.0,6.804999828338623
2010-08-18,6.84499979019165,6.630000114440918,6.784999847412109,6.764999866485596,9116522.0,6.764999866485596
2010-08-19,7.0,6.684999942779541,6.769999980926514,6.90500020980835,21790362.0,6.90500020980835
2010-08-20,6.994999885559082,6.599999904632568,6.860000133514404,6.614999771118164,15636656.0,6.614999771118164
2010-08-23,6.679999828338623,6.514999866485596,6.610000133514404,6.659999847412109,7161332.0,6.659999847412109
2010-08-24,6.840000152587891,6.554999828338623,6.650000095367432,6.724999904632568,6915064.0,6.724999904632568
2010-08-25,6.75,6.489999771118164,6.650000095367432,6.505000114440918,7829304.0,6.505000114440918
2010-08-26,6.610000133514404,6.445000171661377,6.505000114440918,6.565000057220459,5777694.0,6.565000057220459
2010-08-27,6.570000171661377,6.465000152587891,6.53000020980835,6.550000190734863,4610872.0,6.550000190734863
2010-08-30,6.824999809265137,6.559999942779541,6.599999904632568,6.769999980926514,13837518.0,6.769999980926514
2010-08-31,6.989999771118164,6.704999923706055,6.739999771118164,6.954999923706055,16970120.0,6.954999923706055
2010-09-01,7.039999961853027,6.699999809265137,6.994999885559082,6.784999847412109,14486586.0,6.784999847412109
2010-09-02,7.400000095367432,6.809999942779541,6.84499979019165,7.25,28157312.0,7.25
2010-09-03,7.275000095367432,7.074999809265137,7.199999809265137,7.244999885559082,15995394.0,7.244999885559082
2010-09-06,7.394999980926514,7.099999904632568,7.255000114440918,7.25,12840794.0,7.25
2010-09-07,7.445000171661377,7.199999809265137,7.304999828338623,7.429999828338623,11995474.0,7.429999828338623
2010-09-08,7.394999980926514,7.269999980926514,7.394999980926514,7.340000152587891,7381374.0,7.340000152587891
2010-09-09,7.369999885559082,7.074999809265137,7.364999771118164,7.09499979019165,14501928.0,7.09499979019165
2010-09-10,7.295000076293945,6.804999828338623,7.09499979019165,7.284999847412109,17027026.0,7.284999847412109
2010-09-13,7.489999771118164,7.179999828338623,7.224999904632568,7.440000057220459,15884850.0,7.440000057220459
2010-09-14,7.489999771118164,7.260000228881836,7.440000057220459,7.389999866485596,9344280.0,7.389999866485596
2010-09-15,7.675000190734863,7.349999904632568,7.369999885559082,7.400000095367432,16083082.0,7.400000095367432
2010-09-16,7.425000190734863,7.005000114440918,7.40500020980835,7.215000152587891,11777342.0,7.215000152587891
2010-09-17,7.425000190734863,7.090000152587891,7.195000171661377,7.25,10206924.0,7.25
2010-09-20,7.639999866485596,7.210000038146973,7.25,7.550000190734863,17543226.0,7.550000190734863
2010-09-21,7.715000152587891,7.440000057220459,7.550000190734863,7.574999809265137,13532802.0,7.574999809265137
2010-09-27,8.194999694824219,7.699999809265137,7.710000038146973,8.085000038146973,19584262.0,8.085000038146973
2010-09-28,8.375,7.949999809265137,8.039999961853027,8.265000343322754,21473674.0,8.265000343322754
2010-09-29,8.225000381469727,7.875,8.15999984741211,7.945000171661377,15453192.0,7.945000171661377
2010-09-30,8.09000015258789,7.84499979019165,7.864999771118164,8.055000305175781,8488018.0,8.055000305175781
2010-10-08,8.25,7.940000057220459,8.145000457763672,8.164999961853027,16184332.0,8.164999961853027
2010-10-11,8.385000228881836,7.539999961853027,8.0649995803833,7.695000171661377,30926158.0,7.695000171661377
2010-10-12,7.650000095367432,7.364999771118164,7.599999904632568,7.429999828338623,20659182.0,7.429999828338623
2010-10-13,7.630000114440918,7.349999904632568,7.409999847412109,7.534999847412109,15066906.0,7.534999847412109
2010-10-14,7.440000057220459,7.15500020980835,7.414999961853027,7.215000152587891,13911166.0,7.215000152587891
2010-10-15,7.340000152587891,7.03000020980835,7.130000114440918,7.150000095367432,13433884.0,7.150000095367432
2010-10-18,7.289999961853027,6.800000190734863,7.150000095367432,7.244999885559082,11772766.0,7.244999885559082
2010-10-19,7.449999809265137,7.144999980926514,7.150000095367432,7.445000171661377,10172572.0,7.445000171661377
2010-10-20,7.675000190734863,7.275000095367432,7.300000190734863,7.400000095367432,17445178.0,7.400000095367432
2010-10-21,7.380000114440918,7.114999771118164,7.355000019073486,7.215000152587891,12294936.0,7.215000152587891
2010-10-22,7.375,7.179999828338623,7.199999809265137,7.340000152587891,8507254.0,7.340000152587891
2010-10-25,7.489999771118164,7.275000095367432,7.360000133514404,7.40500020980835,14623144.0,7.40500020980835
2010-10-26,7.40500020980835,7.239999771118164,7.400000095367432,7.364999771118164,11195840.0,7.364999771118164
2010-10-27,7.364999771118164,7.195000171661377,7.364999771118164,7.304999828338623,10334860.0,7.304999828338623
2010-10-28,7.309999942779541,7.039999961853027,7.260000228881836,7.079999923706055,11840940.0,7.079999923706055
2010-10-29,7.449999809265137,7.039999961853027,7.260000228881836,7.369999885559082,15481240.0,7.369999885559082
2010-11-01,7.545000076293945,7.309999942779541,7.409999847412109,7.534999847412109,16588264.0,7.534999847412109
2010-11-02,7.675000190734863,7.454999923706055,7.550000190734863,7.565000057220459,17027748.0,7.565000057220459
2010-11-03,7.880000114440918,7.550000190734863,7.59499979019165,7.735000133514404,26099308.0,7.735000133514404
2010-11-04,7.840000152587891,7.605000019073486,7.75,7.760000228881836,17992250.0,7.760000228881836
2010-11-05,7.804999828338623,7.625,7.800000190734863,7.630000114440918,16034982.0,7.630000114440918
2010-11-08,7.724999904632568,7.565000057220459,7.639999866485596,7.71999979019165,13626862.0,7.71999979019165
2010-11-09,7.860000133514404,7.65500020980835,7.744999885559082,7.800000190734863,14946612.0,7.800000190734863
2010-11-10,8.289999961853027,7.75,7.824999809265137,8.0,29042924.0,8.0
2010-11-11,8.180000305175781,7.760000228881836,7.994999885559082,7.775000095367432,23006388.0,7.775000095367432
2010-11-12,7.775000095367432,7.099999904632568,7.755000114440918,7.135000228881836,18984828.0,7.135000228881836
2010-11-15,7.400000095367432,7.085000038146973,7.150000095367432,7.394999980926514,9180866.0,7.394999980926514
2010-11-16,7.59499979019165,7.105000019073486,7.349999904632568,7.179999828338623,9546878.0,7.179999828338623
2010-11-17,7.275000095367432,6.809999942779541,7.099999904632568,6.864999771118164,8265116.0,6.864999771118164
2010-11-18,7.054999828338623,6.815000057220459,6.960000038146973,7.03000020980835,6244288.0,7.03000020980835
2010-11-19,7.355000019073486,6.945000171661377,7.050000190734863,7.269999980926514,8167498.0,7.269999980926514
2010-11-22,7.400000095367432,7.15500020980835,7.190000057220459,7.28000020980835,7379216.0,7.28000020980835
2010-11-23,7.264999866485596,7.005000114440918,7.264999866485596,7.195000171661377,7033690.0,7.195000171661377
2010-11-24,7.445000171661377,7.110000133514404,7.150000095367432,7.425000190734863,7539350.0,7.425000190734863
2010-11-25,7.630000114440918,7.375,7.46999979019165,7.610000133514404,8640378.0,7.610000133514404
2010-11-26,7.864999771118164,7.539999961853027,7.539999961853027,7.835000038146973,20834620.0,7.835000038146973
2010-11-29,7.925000190734863,7.650000095367432,7.84499979019165,7.804999828338623,12492704.0,7.804999828338623
2010-11-30,7.875,7.195000171661377,7.755000114440918,7.34499979019165,12215930.0,7.34499979019165
2010-12-01,7.539999961853027,7.260000228881836,7.300000190734863,7.380000114440918,5227794.0,7.380000114440918
2010-12-02,7.5,7.195000171661377,7.454999923706055,7.235000133514404,11433164.0,7.235000133514404
2010-12-03,7.199999809265137,6.949999809265137,7.195000171661377,7.099999904632568,9619974.0,7.099999904632568
2010-12-06,7.175000190734863,6.864999771118164,7.175000190734863,6.934999942779541,5959720.0,6.934999942779541
2010-12-07,7.099999904632568,6.84499979019165,6.900000095367432,7.034999847412109,5032970.0,7.034999847412109
2010-12-08,7.159999847412109,7.0,7.025000095367432,7.090000152587891,4793430.0,7.090000152587891
2010-12-09,7.139999866485596,6.90500020980835,7.074999809265137,7.010000228881836,4912012.0,7.010000228881836
2010-12-10,7.125,6.885000228881836,7.010000228881836,7.09499979019165,3806034.0,7.09499979019165
2010-12-13,7.25,7.070000171661377,7.125,7.239999771118164,5487632.0,7.239999771118164
2010-12-14,7.340000152587891,7.195000171661377,7.25,7.28000020980835,5509212.0,7.28000020980835
2010-12-15,7.349999904632568,7.204999923706055,7.25,7.230000019073486,6074508.0,7.230000019073486
2010-12-16,7.360000133514404,7.190000057220459,7.25,7.195000171661377,4323126.0,7.195000171661377
2010-12-17,7.195000171661377,7.195000171661377,7.195000171661377,7.195000171661377,0.0,7.195000171661377
2010-12-20,7.195000171661377,7.195000171661377,7.195000171661377,7.195000171661377,0.0,7.195000171661377
2010-12-21,7.195000171661377,7.195000171661377,7.195000171661377,7.195000171661377,0.0,7.195000171661377
2010-12-22,6.934999942779541,6.5,6.5,6.769999980926514,37553382.0,6.769999980926514
2010-12-23,6.635000228881836,6.300000190734863,6.605000019073486,6.375,28515522.0,6.375
2010-12-24,6.340000152587891,5.945000171661377,6.315000057220459,5.994999885559082,23907356.0,5.994999885559082
2010-12-27,6.050000190734863,5.71999979019165,5.949999809265137,5.789999961853027,30222318.0,5.789999961853027
2010-12-28,5.864999771118164,5.574999809265137,5.755000114440918,5.800000190734863,13427532.0,5.800000190734863
2010-12-29,5.869999885559082,5.699999809265137,5.75,5.860000133514404,7678150.0,5.860000133514404
2010-12-30,5.849999904632568,5.735000133514404,5.84499979019165,5.789999961853027,7157946.0,5.789999961853027
2010-12-31,5.985000133514404,5.800000190734863,5.800000190734863,5.925000190734863,10479140.0,5.925000190734863
2011-01-04,5.985000133514404,5.849999904632568,5.949999809265137,5.974999904632568,10706776.0,5.974999904632568
2011-01-05,6.025000095367432,5.90500020980835,5.940000057220459,6.014999866485596,9131454.0,6.014999866485596
2011-01-06,6.054999828338623,5.940000057220459,5.994999885559082,6.019999980926514,8552222.0,6.019999980926514
2011-01-07,6.045000076293945,5.925000190734863,6.039999961853027,5.974999904632568,7907398.0,5.974999904632568
2011-01-10,5.96999979019165,5.724999904632568,5.96999979019165,5.755000114440918,7501136.0,5.755000114440918
2011-01-11,5.789999961853027,5.699999809265137,5.75,5.744999885559082,5343982.0,5.744999885559082
2011-01-12,5.804999828338623,5.715000152587891,5.75,5.795000076293945,4415238.0,5.795000076293945
2011-01-13,5.949999809265137,5.775000095367432,5.795000076293945,5.945000171661377,8767042.0,5.945000171661377
2011-01-14,5.940000057220459,5.65500020980835,5.875,5.784999847412109,6328358.0,5.784999847412109
2011-01-17,5.755000114440918,5.349999904632568,5.755000114440918,5.375,7040268.0,5.375
2011-01-18,5.75,5.355000019073486,5.375,5.659999847412109,6576868.0,5.659999847412109
2011-01-19,6.21999979019165,5.739999771118164,5.744999885559082,6.074999809265137,18229304.0,6.074999809265137
2011-01-20,6.199999809265137,5.900000095367432,5.949999809265137,5.920000076293945,11955824.0,5.920000076293945
2011-01-21,6.130000114440918,5.849999904632568,5.849999904632568,6.090000152587891,10437428.0,6.090000152587891
2011-01-24,6.014999866485596,5.480000019073486,6.014999866485596,5.574999809265137,15064468.0,5.574999809265137
2011-01-25,5.485000133514404,5.019999980926514,5.480000019073486,5.039999961853027,14252952.0,5.039999961853027
2011-01-26,5.139999866485596,4.949999809265137,5.0,5.105000019073486,7453258.0,5.105000019073486
2011-01-27,5.190000057220459,5.010000228881836,5.085000038146973,5.135000228881836,7500786.0,5.135000228881836
2011-01-28,5.179999828338623,5.079999923706055,5.105000019073486,5.15500020980835,5577674.0,5.15500020980835
2011-01-31,5.360000133514404,5.054999828338623,5.144999980926514,5.295000076293945,11084178.0,5.295000076293945
2011-02-01,5.300000190734863,5.179999828338623,5.25,5.264999866485596,5650026.0,5.264999866485596
2011-02-09,5.409999847412109,5.135000228881836,5.159999847412109,5.380000114440918,9182860.0,5.380000114440918
2011-02-10,5.46999979019165,5.300000190734863,5.349999904632568,5.445000171661377,7937788.0,5.445000171661377
2011-02-11,5.480000019073486,5.400000095367432,5.425000190734863,5.454999923706055,6526578.0,5.454999923706055
2011-02-14,5.525000095367432,5.40500020980835,5.440000057220459,5.494999885559082,8928508.0,5.494999885559082
2011-02-16,5.21999979019165,5.21999979019165,5.21999979019165,5.21999979019165,3792600.0,5.21999979019165
2011-02-17,5.480000019073486,5.125,5.125,5.224999904632568,34450944.0,5.224999904632568
2011-02-18,5.284999847412109,5.079999923706055,5.135000228881836,5.224999904632568,19830966.0,5.224999904632568
2011-02-21,5.260000228881836,5.150000095367432,5.199999809265137,5.244999885559082,13532886.0,5.244999885559082
2011-02-22,5.324999809265137,5.135000228881836,5.235000133514404,5.144999980926514,11620956.0,5.144999980926514
2011-02-23,5.369999885559082,5.099999904632568,5.110000133514404,5.34499979019165,15980308.0,5.34499979019165
2011-02-24,5.610000133514404,5.389999866485596,5.389999866485596,5.610000133514404,17418896.0,5.610000133514404
2011-02-25,5.78000020980835,5.559999942779541,5.775000095367432,5.650000095367432,18297562.0,5.650000095367432
2011-02-28,5.934999942779541,5.679999828338623,5.715000152587891,5.84499979019165,15439120.0,5.84499979019165
2011-03-01,5.885000228881836,5.730000019073486,5.829999923706055,5.809999942779541,11555976.0,5.809999942779541
2011-03-02,5.875,5.710000038146973,5.75,5.78000020980835,10838008.0,5.78000020980835
2011-03-03,5.800000190734863,5.554999828338623,5.78000020980835,5.625,13298962.0,5.625
2011-03-04,5.864999771118164,5.625,5.630000114440918,5.795000076293945,10759456.0,5.795000076293945
2011-03-07,6.054999828338623,5.800000190734863,5.809999942779541,5.960000038146973,14700906.0,5.960000038146973
2011-03-09,6.179999828338623,6.014999866485596,6.139999866485596,6.105000019073486,14147402.0,6.105000019073486
2011-03-10,6.409999847412109,6.039999961853027,6.090000152587891,6.409999847412109,20028240.0,6.409999847412109
2011-03-11,6.670000076293945,6.340000152587891,6.409999847412109,6.559999942779541,16903526.0,6.559999942779541
2011-03-14,6.650000095367432,6.420000076293945,6.5,6.605000019073486,12659486.0,6.605000019073486
2011-03-15,6.599999904632568,6.275000095367432,6.599999904632568,6.425000190734863,11152806.0,6.425000190734863
2011-03-16,6.5,6.304999828338623,6.429999828338623,6.465000152587891,7419248.0,6.465000152587891
2011-03-17,6.579999923706055,6.349999904632568,6.389999866485596,6.489999771118164,9579966.0,6.489999771118164
2011-03-18,6.625,6.465000152587891,6.474999904632568,6.59499979019165,7516412.0,6.59499979019165
2011-03-21,6.650000095367432,6.449999809265137,6.565000057220459,6.514999866485596,5743292.0,6.514999866485596
2011-03-22,6.514999866485596,6.255000114440918,6.489999771118164,6.385000228881836,9180552.0,6.385000228881836
2011-03-23,6.525000095367432,6.349999904632568,6.349999904632568,6.465000152587891,5738732.0,6.465000152587891
2011-03-24,6.5,6.400000095367432,6.5,6.465000152587891,3579148.0,6.465000152587891
2011-03-25,6.5,6.429999828338623,6.494999885559082,6.494999885559082,5566918.0,6.494999885559082
2011-03-28,6.820000171661377,6.514999866485596,6.514999866485596,6.695000171661377,11979334.0,6.695000171661377
2011-03-29,6.699999809265137,6.534999847412109,6.699999809265137,6.610000133514404,6426712.0,6.610000133514404
2011-03-30,6.664999961853027,6.414999961853027,6.559999942779541,6.489999771118164,6606368.0,6.489999771118164
2011-03-31,6.565000057220459,6.34499979019165,6.454999923706055,6.46999979019165,5066704.0,6.46999979019165
2011-04-01,6.489999771118164,6.300000190734863,6.449999809265137,6.46999979019165,5431922.0,6.46999979019165
2011-04-06,6.489999771118164,6.375,6.445000171661377,6.449999809265137,2882978.0,6.449999809265137
2011-04-07,6.724999904632568,6.449999809265137,6.474999904632568,6.585000038146973,6967662.0,6.585000038146973
2011-04-08,6.585000038146973,6.480000019073486,6.559999942779541,6.565000057220459,4794046.0,6.565000057220459
2011-04-11,6.619999885559082,6.389999866485596,6.599999904632568,6.445000171661377,5493844.0,6.445000171661377
2011-04-12,6.485000133514404,6.360000133514404,6.364999771118164,6.400000095367432,4516800.0,6.400000095367432
2011-04-13,6.440000057220459,6.349999904632568,6.400000095367432,6.400000095367432,5024140.0,6.400000095367432
2011-04-14,6.389999866485596,6.079999923706055,6.389999866485596,6.199999809265137,14347266.0,6.199999809265137
2011-04-15,6.190000057220459,6.025000095367432,6.190000057220459,6.144999980926514,6630398.0,6.144999980926514
2011-04-18,6.244999885559082,6.090000152587891,6.09499979019165,6.21999979019165,6112076.0,6.21999979019165
2011-04-19,6.53000020980835,6.164999961853027,6.21999979019165,6.53000020980835,18266366.0,6.53000020980835
2011-04-20,6.769999980926514,6.489999771118164,6.550000190734863,6.525000095367432,14134886.0,6.525000095367432
2011-04-21,6.730000019073486,6.525000095367432,6.550000190734863,6.659999847412109,10265914.0,6.659999847412109
2011-04-22,6.695000171661377,6.554999828338623,6.695000171661377,6.614999771118164,4531894.0,6.614999771118164
2011-04-25,6.675000190734863,6.445000171661377,6.614999771118164,6.644999980926514,6909678.0,6.644999980926514
2011-04-26,6.75,6.5,6.619999885559082,6.565000057220459,7316842.0,6.565000057220459
2011-04-27,6.590000152587891,6.264999866485596,6.545000076293945,6.5,8496956.0,6.5
2011-04-28,6.485000133514404,6.179999828338623,6.485000133514404,6.309999942779541,5165022.0,6.309999942779541
2011-04-29,6.394999980926514,6.255000114440918,6.275000095367432,6.380000114440918,2769600.0,6.380000114440918
2011-05-03,6.545000076293945,6.324999809265137,6.389999866485596,6.460000038146973,3252566.0,6.460000038146973
2011-05-04,6.494999885559082,6.25,6.425000190734863,6.389999866485596,4201328.0,6.389999866485596
2011-05-05,6.480000019073486,6.255000114440918,6.364999771118164,6.425000190734863,3442060.0,6.425000190734863
2011-05-06,6.565000057220459,6.304999828338623,6.355000019073486,6.485000133514404,4656492.0,6.485000133514404
2011-05-09,6.639999866485596,6.409999847412109,6.409999847412109,6.590000152587891,6280718.0,6.590000152587891
2011-05-10,6.644999980926514,6.505000114440918,6.59499979019165,6.605000019073486,3572156.0,6.605000019073486
2011-05-11,6.789999961853027,6.570000171661377,6.635000228881836,6.775000095367432,9400392.0,6.775000095367432
2011-05-12,6.880000114440918,6.650000095367432,6.739999771118164,6.65500020980835,8544684.0,6.65500020980835
2011-05-13,6.760000228881836,6.539999961853027,6.650000095367432,6.670000076293945,5893146.0,6.670000076293945
2011-05-16,6.699999809265137,6.550000190734863,6.605000019073486,6.574999809265137,5170438.0,6.574999809265137
2011-05-17,6.630000114440918,6.449999809265137,6.574999809265137,6.574999809265137,3930302.0,6.574999809265137
2011-05-18,6.784999847412109,6.505000114440918,6.505000114440918,6.760000228881836,7412684.0,6.760000228881836
2011-05-19,7.099999904632568,6.710000038146973,6.755000114440918,6.869999885559082,13638600.0,6.869999885559082
2011-05-20,6.96999979019165,6.75,6.800000190734863,6.909999847412109,6468400.0,6.909999847412109
2011-05-23,6.894999980926514,6.565000057220459,6.760000228881836,6.574999809265137,8784368.0,6.574999809265137
2011-05-24,6.559999942779541,6.244999885559082,6.489999771118164,6.389999866485596,7063266.0,6.389999866485596
2011-05-25,6.510000228881836,6.300000190734863,6.400000095367432,6.389999866485596,4025292.0,6.389999866485596
2011-05-26,6.699999809265137,6.420000076293945,6.684999942779541,6.440000057220459,6622418.0,6.440000057220459
2011-05-27,6.489999771118164,6.255000114440918,6.349999904632568,6.315000057220459,4310558.0,6.315000057220459
2011-05-30,6.244999885559082,6.0,6.244999885559082,6.0,7168852.0,6.0
2011-05-31,5.989999771118164,5.699999809265137,5.900000095367432,5.789999961853027,7121548.0,5.789999961853027
2011-06-01,5.940000057220459,5.724999904632568,5.724999904632568,5.840000152587891,4644124.0,5.840000152587891
2011-06-02,5.789999961853027,5.550000190734863,5.764999866485596,5.644999980926514,5310562.0,5.644999980926514
2011-06-03,5.735000133514404,5.614999771118164,5.619999885559082,5.730000019073486,5033622.0,5.730000019073486
2011-06-07,5.829999923706055,5.699999809265137,5.755000114440918,5.800000190734863,3863364.0,5.800000190734863
2011-06-08,5.829999923706055,5.644999980926514,5.824999809265137,5.804999828338623,4032952.0,5.804999828338623
2011-06-09,5.789999961853027,5.659999847412109,5.724999904632568,5.739999771118164,3350414.0,5.739999771118164
2011-06-10,5.730000019073486,5.5,5.715000152587891,5.574999809265137,3916972.0,5.574999809265137
2011-06-13,5.625,5.329999923706055,5.449999809265137,5.590000152587891,3191638.0,5.590000152587891
2011-06-14,5.769999980926514,5.574999809265137,5.590000152587891,5.71999979019165,2636160.0,5.71999979019165
2011-06-15,5.824999809265137,5.699999809265137,5.699999809265137,5.739999771118164,2804192.0,5.739999771118164
2011-06-16,5.71999979019165,5.599999904632568,5.639999866485596,5.675000190734863,1709888.0,5.675000190734863
2011-06-17,5.695000171661377,5.550000190734863,5.650000095367432,5.659999847412109,2044540.0,5.659999847412109
2011-06-20,5.625,5.429999828338623,5.605000019073486,5.449999809265137,2354730.0,5.449999809265137
2011-06-21,5.534999847412109,5.349999904632568,5.454999923706055,5.514999866485596,2634714.0,5.514999866485596
2011-06-22,5.574999809265137,5.474999904632568,5.525000095367432,5.494999885559082,1326404.0,5.494999885559082
2011-06-23,5.659999847412109,5.40500020980835,5.494999885559082,5.650000095367432,4333832.0,5.650000095367432
2011-06-24,5.829999923706055,5.635000228881836,5.675000190734863,5.789999961853027,5044378.0,5.789999961853027
2011-06-27,5.974999904632568,5.795000076293945,5.795000076293945,5.880000114440918,5822466.0,5.880000114440918
2011-06-28,5.934999942779541,5.815000057220459,5.849999904632568,5.875,2135544.0,5.875
2011-06-29,5.940000057220459,5.824999809265137,5.864999771118164,5.864999771118164,3818202.0,5.864999771118164
2011-06-30,5.914999961853027,5.795000076293945,5.849999904632568,5.809999942779541,3150998.0,5.809999942779541
2011-07-01,5.900000095367432,5.769999980926514,5.820000171661377,5.840000152587891,2445738.0,5.840000152587891
2011-07-04,5.96999979019165,5.835000038146973,5.849999904632568,5.965000152587891,4478904.0,5.965000152587891
2011-07-05,6.014999866485596,5.920000076293945,5.965000152587891,6.010000228881836,3895858.0,6.010000228881836
2011-07-06,6.014999866485596,5.849999904632568,6.014999866485596,5.914999961853027,7332122.0,5.914999961853027
2011-07-07,5.909999847412109,5.800000190734863,5.889999866485596,5.855000019073486,5268076.0,5.855000019073486
2011-07-08,5.900000095367432,5.809999942779541,5.855000019073486,5.860000133514404,2824900.0,5.860000133514404
2011-07-11,5.945000171661377,5.784999847412109,5.849999904632568,5.920000076293945,5686174.0,5.920000076293945
2011-07-12,5.909999847412109,5.820000171661377,5.889999866485596,5.864999771118164,5348094.0,5.864999771118164
2011-07-13,5.965000152587891,5.815000057220459,5.855000019073486,5.934999942779541,5871252.0,5.934999942779541
2011-07-14,6.065000057220459,5.860000133514404,5.900000095367432,6.034999847412109,7176302.0,6.034999847412109
2011-07-15,6.085000038146973,5.980000019073486,5.985000133514404,6.039999961853027,4599118.0,6.039999961853027
2011-07-18,6.090000152587891,5.994999885559082,6.034999847412109,6.03000020980835,4984840.0,6.03000020980835
2011-07-19,6.010000228881836,5.849999904632568,6.0,5.90500020980835,5347040.0,5.90500020980835
2011-07-20,5.940000057220459,5.804999828338623,5.920000076293945,5.875,4160732.0,5.875
2011-07-21,5.929999828338623,5.820000171661377,5.875,5.864999771118164,3672320.0,5.864999771118164
2011-07-22,5.920000076293945,5.829999923706055,5.869999885559082,5.90500020980835,4495548.0,5.90500020980835
2011-07-25,5.929999828338623,5.610000133514404,5.909999847412109,5.65500020980835,7888308.0,5.65500020980835
2011-07-26,5.940000057220459,5.625,5.635000228881836,5.940000057220459,12626682.0,5.940000057220459
2011-07-27,6.019999980926514,5.894999980926514,5.900000095367432,5.965000152587891,7121456.0,5.965000152587891
2011-07-28,5.965000152587891,5.775000095367432,5.965000152587891,5.945000171661377,5282888.0,5.945000171661377
2011-07-29,5.96999979019165,5.849999904632568,5.90500020980835,5.90500020980835,2373192.0,5.90500020980835
2011-08-01,5.610000133514404,5.610000133514404,5.610000133514404,5.610000133514404,444000.0,5.610000133514404
2011-08-02,5.329999923706055,5.329999923706055,5.329999923706055,5.329999923706055,541000.0,5.329999923706055
2011-08-03,5.150000095367432,5.065000057220459,5.065000057220459,5.065000057220459,39739226.0,5.065000057220459
2011-08-04,5.079999923706055,4.900000095367432,4.900000095367432,5.019999980926514,14709990.0,5.019999980926514
2011-08-05,4.960000038146973,4.84499979019165,4.900000095367432,4.889999866485596,10103984.0,4.889999866485596
2011-08-08,4.864999771118164,4.644999980926514,4.864999771118164,4.644999980926514,10714598.0,4.644999980926514
2011-08-09,4.550000190734863,4.414999961853027,4.414999961853027,4.5,10459718.0,4.5
2011-08-11,4.724999904632568,4.389999866485596,4.425000190734863,4.724999904632568,14348406.0,4.724999904632568
2011-08-12,4.934999942779541,4.710000038146973,4.769999980926514,4.800000190734863,11508032.0,4.800000190734863
2011-08-15,4.835000038146973,4.730000019073486,4.835000038146973,4.820000171661377,6317872.0,4.820000171661377
2011-08-16,4.925000190734863,4.755000114440918,4.820000171661377,4.894999980926514,7673044.0,4.894999980926514
2011-08-18,4.84499979019165,4.699999809265137,4.84499979019165,4.739999771118164,5722168.0,4.739999771118164
2011-08-19,4.699999809265137,4.559999942779541,4.605000019073486,4.664999961853027,6513334.0,4.664999961853027
2011-08-22,4.75,4.625,4.644999980926514,4.679999828338623,4160854.0,4.679999828338623
2011-08-23,4.849999904632568,4.65500020980835,4.664999961853027,4.840000152587891,6691814.0,4.840000152587891
2011-08-24,4.945000171661377,4.764999866485596,4.84499979019165,4.925000190734863,8088162.0,4.925000190734863
2011-08-25,5.019999980926514,4.864999771118164,4.889999866485596,4.974999904632568,7308286.0,4.974999904632568
2011-08-26,4.985000133514404,4.885000228881836,4.940000057220459,4.90500020980835,5257876.0,4.90500020980835
2011-08-29,4.985000133514404,4.864999771118164,4.900000095367432,4.909999847412109,3912914.0,4.909999847412109
2011-08-30,4.974999904632568,4.84499979019165,4.934999942779541,4.864999771118164,3683498.0,4.864999771118164
2011-08-31,4.900000095367432,4.679999828338623,4.849999904632568,4.889999866485596,3977724.0,4.889999866485596
2011-09-01,5.079999923706055,4.90500020980835,4.920000076293945,4.989999771118164,10134418.0,4.989999771118164
2011-09-02,5.014999866485596,4.849999904632568,4.989999771118164,4.900000095367432,5861448.0,4.900000095367432
2011-09-05,4.880000114440918,4.715000152587891,4.840000152587891,4.769999980926514,5386118.0,4.769999980926514
2011-09-06,4.849999904632568,4.704999923706055,4.784999847412109,4.739999771118164,2962390.0,4.739999771118164
2011-09-07,4.795000076293945,4.710000038146973,4.784999847412109,4.789999961853027,4903056.0,4.789999961853027
2011-09-08,4.934999942779541,4.775000095367432,4.795000076293945,4.894999980926514,7514222.0,4.894999980926514
2011-09-09,5.139999866485596,4.864999771118164,4.864999771118164,5.139999866485596,20792178.0,5.139999866485596
2011-09-13,5.375,5.065000057220459,5.099999904632568,5.199999809265137,20339714.0,5.199999809265137
2011-09-14,5.429999828338623,5.150000095367432,5.170000076293945,5.324999809265137,11405010.0,5.324999809265137
2011-09-15,5.375,5.190000057220459,5.275000095367432,5.300000190734863,9068590.0,5.300000190734863
2011-09-16,5.324999809265137,5.190000057220459,5.324999809265137,5.304999828338623,7924812.0,5.304999828338623
2011-09-19,5.295000076293945,5.110000133514404,5.235000133514404,5.164999961853027,6318604.0,5.164999961853027
2011-09-20,5.324999809265137,5.054999828338623,5.130000114440918,5.300000190734863,7098314.0,5.300000190734863
2011-09-21,5.5,5.239999771118164,5.25,5.40500020980835,9704584.0,5.40500020980835
2011-09-22,5.474999904632568,5.255000114440918,5.360000133514404,5.284999847412109,4728950.0,5.284999847412109
2011-09-23,5.409999847412109,5.150000095367432,5.190000057220459,5.289999961853027,5739798.0,5.289999961853027
2011-09-26,5.335000038146973,5.139999866485596,5.21999979019165,5.215000152587891,4340056.0,5.215000152587891
2011-09-27,5.28000020980835,4.954999923706055,5.21999979019165,4.96999979019165,8120134.0,4.96999979019165
2011-09-28,4.989999771118164,4.71999979019165,4.960000038146973,4.724999904632568,12257294.0,4.724999904632568
2011-09-29,4.690000057220459,4.489999771118164,4.489999771118164,4.625,4379046.0,4.625
2011-09-30,4.75,4.590000152587891,4.650000095367432,4.635000228881836,2968646.0,4.635000228881836
2011-10-10,4.710000038146973,4.599999904632568,4.639999866485596,4.690000057220459,1075658.0,4.690000057220459
2011-10-11,4.809999942779541,4.550000190734863,4.71999979019165,4.670000076293945,3214064.0,4.670000076293945
2011-10-12,4.800000190734863,4.579999923706055,4.610000133514404,4.784999847412109,4116112.0,4.784999847412109
2011-10-13,4.800000190734863,4.695000171661377,4.775000095367432,4.760000228881836,5411286.0,4.760000228881836
2011-10-14,4.795000076293945,4.664999961853027,4.769999980926514,4.769999980926514,4282872.0,4.769999980926514
2011-10-17,4.809999942779541,4.735000133514404,4.775000095367432,4.755000114440918,3974790.0,4.755000114440918
2011-10-18,4.800000190734863,4.664999961853027,4.744999885559082,4.724999904632568,3989256.0,4.724999904632568
2011-10-19,4.769999980926514,4.59499979019165,4.739999771118164,4.675000190734863,3712728.0,4.675000190734863
2011-10-20,4.659999847412109,4.440000057220459,4.65500020980835,4.454999923706055,5167308.0,4.454999923706055
2011-10-21,4.485000133514404,4.230000019073486,4.485000133514404,4.320000171661377,5483566.0,4.320000171661377
2011-10-24,4.434999942779541,4.239999771118164,4.315000057220459,4.409999847412109,2601886.0,4.409999847412109
2011-10-25,4.489999771118164,4.349999904632568,4.389999866485596,4.485000133514404,2629426.0,4.485000133514404
2011-10-26,4.550000190734863,4.434999942779541,4.46999979019165,4.494999885559082,2740516.0,4.494999885559082
2011-10-27,4.539999961853027,4.454999923706055,4.5,4.465000152587891,3117518.0,4.465000152587891
2011-10-28,4.690000057220459,4.465000152587891,4.559999942779541,4.625,8547326.0,4.625
2011-10-31,4.690000057220459,4.574999809265137,4.599999904632568,4.65500020980835,4470744.0,4.65500020980835
2011-11-01,4.78000020980835,4.545000076293945,4.605000019073486,4.730000019073486,9420510.0,4.730000019073486
2011-11-02,4.800000190734863,4.610000133514404,4.675000190734863,4.775000095367432,8158682.0,4.775000095367432
2011-11-03,4.84499979019165,4.710000038146973,4.760000228881836,4.784999847412109,8073866.0,4.784999847412109
2011-11-04,4.875,4.744999885559082,4.755000114440918,4.815000057220459,4663476.0,4.815000057220459
2011-11-07,5.054999828338623,4.775000095367432,4.815000057220459,4.954999923706055,8932866.0,4.954999923706055
2011-11-08,5.025000095367432,4.789999961853027,4.90500020980835,4.800000190734863,8094914.0,4.800000190734863
2011-11-09,4.864999771118164,4.75,4.809999942779541,4.829999923706055,6518312.0,4.829999923706055
2011-11-10,4.78000020980835,4.639999866485596,4.764999866485596,4.675000190734863,6252698.0,4.675000190734863
2011-11-11,4.744999885559082,4.659999847412109,4.659999847412109,4.739999771118164,2589340.0,4.739999771118164
2011-11-14,4.809999942779541,4.735000133514404,4.75,4.795000076293945,3146828.0,4.795000076293945
2011-11-15,4.849999904632568,4.75,4.775000095367432,4.835000038146973,6008306.0,4.835000038146973
2011-11-16,4.849999904632568,4.715000152587891,4.835000038146973,4.744999885559082,3333314.0,4.744999885559082
2011-11-17,4.84499979019165,4.679999828338623,4.724999904632568,4.760000228881836,2856618.0,4.760000228881836
2011-11-18,4.804999828338623,4.650000095367432,4.75,4.690000057220459,3151250.0,4.690000057220459
2011-11-21,4.71999979019165,4.454999923706055,4.690000057220459,4.539999961853027,5052620.0,4.539999961853027
2011-11-22,4.559999942779541,4.400000095367432,4.505000114440918,4.53000020980835,3691084.0,4.53000020980835
2011-11-23,4.539999961853027,4.440000057220459,4.505000114440918,4.460000038146973,5434800.0,4.460000038146973
2011-11-24,4.510000228881836,4.385000228881836,4.5,4.465000152587891,4173500.0,4.465000152587891
2011-11-25,4.505000114440918,4.380000114440918,4.465000152587891,4.394999980926514,2091304.0,4.394999980926514
2011-11-28,4.614999771118164,4.289999961853027,4.414999961853027,4.460000038146973,7398556.0,4.460000038146973
2011-11-29,4.489999771118164,4.40500020980835,4.489999771118164,4.440000057220459,5867182.0,4.440000057220459
2011-11-30,4.449999809265137,4.21999979019165,4.449999809265137,4.21999979019165,4511800.0,4.21999979019165
2011-12-01,4.324999809265137,4.215000152587891,4.25,4.239999771118164,8710826.0,4.239999771118164
2011-12-02,4.300000190734863,4.03000020980835,4.244999885559082,4.03000020980835,8360198.0,4.03000020980835
2011-12-05,3.9649999141693115,3.8299999237060547,3.9649999141693115,3.8299999237060547,5564386.0,3.8299999237060547
2011-12-06,3.759999990463257,3.640000104904175,3.690000057220459,3.700000047683716,6709430.0,3.700000047683716
2011-12-07,3.765000104904175,3.6449999809265137,3.6449999809265137,3.7100000381469727,2367104.0,3.7100000381469727
2011-12-08,3.7200000286102295,3.5250000953674316,3.680000066757202,3.6050000190734863,5249726.0,3.6050000190734863
2011-12-09,3.609999895095825,3.5250000953674316,3.5450000762939453,3.5399999618530273,2383512.0,3.5399999618530273
2011-12-12,3.569999933242798,3.365000009536743,3.5450000762939453,3.365000009536743,7333400.0,3.365000009536743
2011-12-13,3.3399999141693115,3.194999933242798,3.2899999618530273,3.194999933242798,8209916.0,3.194999933242798
2011-12-14,3.194999933242798,3.0850000381469727,3.184999942779541,3.115000009536743,3977536.0,3.115000009536743
2011-12-15,3.1500000953674316,2.9600000381469727,3.0999999046325684,3.0999999046325684,9413500.0,3.0999999046325684
2011-12-16,3.255000114440918,3.0199999809265137,3.1449999809265137,3.180000066757202,8053310.0,3.180000066757202
2011-12-19,3.130000114440918,3.0350000858306885,3.125,3.115000009536743,2843712.0,3.115000009536743
2011-12-20,3.2249999046325684,3.065000057220459,3.1050000190734863,3.140000104904175,4448614.0,3.140000104904175
2011-12-21,3.200000047683716,3.0,3.140000104904175,3.0,4493126.0,3.0
2011-12-22,2.940000057220459,2.8499999046325684,2.940000057220459,2.869999885559082,5130010.0,2.869999885559082
2011-12-23,3.015000104904175,2.75,2.8399999141693115,2.990000009536743,8760054.0,2.990000009536743
2011-12-26,3.0399999618530273,2.9149999618530273,3.015000104904175,2.950000047683716,6752170.0,2.950000047683716
2011-12-27,2.944999933242798,2.805000066757202,2.944999933242798,2.809999942779541,3240670.0,2.809999942779541
2011-12-28,2.7950000762939453,2.6700000762939453,2.744999885559082,2.755000114440918,3733858.0,2.755000114440918
2011-12-29,2.884999990463257,2.7100000381469727,2.75,2.8450000286102295,3986442.0,2.8450000286102295
2011-12-30,2.9800000190734863,2.8450000286102295,2.8499999046325684,2.9649999141693115,3992418.0,2.9649999141693115
2012-01-04,2.990000009536743,2.815000057220459,2.984999895095825,2.819999933242798,3801800.0,2.819999933242798
2012-01-05,2.8450000286102295,2.759999990463257,2.7899999618530273,2.7750000953674316,2385312.0,2.7750000953674316
2012-01-06,2.9100000858306885,2.759999990463257,2.7699999809265137,2.880000114440918,3275032.0,2.880000114440918
2012-01-09,3.0250000953674316,2.8350000381469727,2.884999990463257,3.0250000953674316,4318878.0,3.0250000953674316
2012-01-10,3.130000114440918,2.9749999046325684,3.015000104904175,3.0999999046325684,3226632.0,3.0999999046325684
2012-01-11,3.0999999046325684,3.0250000953674316,3.0999999046325684,3.049999952316284,2445068.0,3.049999952316284
2012-01-12,3.0899999141693115,3.0299999713897705,3.0299999713897705,3.055000066757202,2265252.0,3.055000066757202
2012-01-13,3.055000066757202,3.055000066757202,3.055000066757202,3.055000066757202,0.0,3.055000066757202
2012-01-16,3.055000066757202,3.055000066757202,3.055000066757202,3.055000066757202,0.0,3.055000066757202
2012-01-17,3.055000066757202,3.055000066757202,3.055000066757202,3.055000066757202,0.0,3.055000066757202
2012-01-18,3.055000066757202,3.055000066757202,3.055000066757202,3.055000066757202,0.0,3.055000066757202
2012-01-19,3.055000066757202,3.055000066757202,3.055000066757202,3.055000066757202,0.0,3.055000066757202
2012-01-20,3.2100000381469727,3.2100000381469727,3.2100000381469727,3.2100000381469727,575698.0,3.2100000381469727
2012-01-30,3.369999885559082,3.319999933242798,3.369999885559082,3.369999885559082,8817520.0,3.369999885559082
2012-01-31,3.5399999618530273,3.3399999141693115,3.3550000190734863,3.5399999618530273,14736120.0,3.5399999618530273
2012-02-01,3.700000047683716,3.4749999046325684,3.690000057220459,3.484999895095825,14271998.0,3.484999895095825
2012-02-02,3.5350000858306885,3.359999895095825,3.434999942779541,3.4649999141693115,10381192.0,3.4649999141693115
2012-02-03,3.5950000286102295,3.4149999618530273,3.450000047683716,3.5350000858306885,8758388.0,3.5350000858306885
2012-02-06,3.5350000858306885,3.5350000858306885,3.5350000858306885,3.5350000858306885,0.0,3.5350000858306885
2012-02-07,3.440000057220459,3.359999895095825,3.4000000953674316,3.359999895095825,7085662.0,3.359999895095825
2012-02-08,3.375,3.265000104904175,3.2899999618530273,3.375,10269594.0,3.375
2012-02-09,3.494999885559082,3.319999933242798,3.3450000286102295,3.375,10050586.0,3.375
2012-02-10,3.444999933242798,3.3299999237060547,3.369999885559082,3.4049999713897705,8749086.0,3.4049999713897705
2012-02-13,3.575000047683716,3.369999885559082,3.380000114440918,3.575000047683716,13148882.0,3.575000047683716
2012-02-14,3.694999933242798,3.5450000762939453,3.5850000381469727,3.634999990463257,10946218.0,3.634999990463257
2012-02-15,3.75,3.565000057220459,3.615000009536743,3.690000057220459,8373330.0,3.690000057220459
2012-02-16,3.700000047683716,3.575000047683716,3.700000047683716,3.6050000190734863,7177574.0,3.6050000190734863
2012-02-17,3.6449999809265137,3.5399999618530273,3.6050000190734863,3.5850000381469727,4853928.0,3.5850000381469727
2012-02-20,3.625,3.5399999618530273,3.615000009536743,3.5450000762939453,4415386.0,3.5450000762939453
2012-02-21,3.5950000286102295,3.5199999809265137,3.5399999618530273,3.5899999141693115,3621418.0,3.5899999141693115
2012-02-22,3.684999942779541,3.549999952316284,3.5899999141693115,3.6549999713897705,6584596.0,3.6549999713897705
2012-02-23,3.6549999713897705,3.549999952316284,3.640000104904175,3.609999895095825,6999474.0,3.609999895095825
2012-02-24,3.6700000762939453,3.549999952316284,3.5899999141693115,3.619999885559082,7644310.0,3.619999885559082
2012-02-27,3.700000047683716,3.5999999046325684,3.630000114440918,3.634999990463257,8324312.0,3.634999990463257
2012-02-28,3.640000104904175,3.549999952316284,3.625,3.5899999141693115,6474248.0,3.5899999141693115
2012-02-29,3.625,3.569999933242798,3.5799999237060547,3.5850000381469727,3128042.0,3.5850000381469727
2012-03-01,3.765000104904175,3.555000066757202,3.569999933242798,3.765000104904175,11703626.0,3.765000104904175
2012-03-02,3.819999933242798,3.7100000381469727,3.7950000762939453,3.755000114440918,8200022.0,3.755000114440918
2012-03-05,3.940000057220459,3.75,3.75,3.875,10982554.0,3.875
2012-03-06,3.875,3.7249999046325684,3.875,3.755000114440918,7189114.0,3.755000114440918
2012-03-07,3.8550000190734863,3.690000057220459,3.7100000381469727,3.744999885559082,6590208.0,3.744999885559082
2012-03-08,3.799999952316284,3.7300000190734863,3.759999990463257,3.7850000858306885,4526544.0,3.7850000858306885
2012-03-09,3.869999885559082,3.759999990463257,3.7850000858306885,3.859999895095825,4952240.0,3.859999895095825
2012-03-12,4.025000095367432,3.7799999713897705,3.8299999237060547,3.9100000858306885,9178210.0,3.9100000858306885
2012-03-13,3.984999895095825,3.865000009536743,3.890000104904175,3.940000057220459,6286152.0,3.940000057220459
2012-03-14,4.025000095367432,3.744999885559082,3.930000066757202,3.744999885559082,10210728.0,3.744999885559082
2012-03-15,3.930000066757202,3.575000047683716,3.740000009536743,3.930000066757202,14213922.0,3.930000066757202
2012-03-16,4.125,3.9100000858306885,3.944999933242798,4.125,20568330.0,4.125
2012-03-19,4.130000114440918,4.005000114440918,4.125,4.110000133514404,10026048.0,4.110000133514404
2012-03-20,4.300000190734863,3.940000057220459,4.085000038146973,4.210000038146973,14506980.0,4.210000038146973
2012-03-21,4.25,4.074999809265137,4.150000095367432,4.114999771118164,12729870.0,4.114999771118164
2012-03-22,4.125,4.014999866485596,4.079999923706055,4.065000057220459,4604282.0,4.065000057220459
2012-03-23,4.09499979019165,3.924999952316284,4.050000190734863,3.9600000381469727,5341580.0,3.9600000381469727
2012-03-26,4.025000095367432,3.890000104904175,3.930000066757202,4.005000114440918,4730698.0,4.005000114440918
2012-03-27,4.005000114440918,4.005000114440918,4.005000114440918,4.005000114440918,0.0,4.005000114440918
2012-03-28,4.0,3.805000066757202,3.940000057220459,3.805000066757202,4249688.0,3.805000066757202
2012-03-29,3.700000047683716,3.615000009536743,3.700000047683716,3.615000009536743,6180202.0,3.615000009536743
2012-03-30,3.640000104904175,3.505000114440918,3.5999999046325684,3.634999990463257,3999138.0,3.634999990463257
2012-04-05,3.7950000762939453,3.5799999237060547,3.625,3.744999885559082,3779652.0,3.744999885559082
2012-04-06,3.8299999237060547,3.700000047683716,3.7249999046325684,3.744999885559082,4479282.0,3.744999885559082
2012-04-09,3.815000057220459,3.700000047683716,3.75,3.75,2969962.0,3.75
2012-04-10,3.7750000953674316,3.625,3.734999895095825,3.75,3752780.0,3.75
2012-04-11,3.875,3.684999942779541,3.700000047683716,3.809999942779541,4858774.0,3.809999942779541
2012-04-12,3.875,3.7950000762939453,3.8350000381469727,3.869999885559082,5104972.0,3.869999885559082
2012-04-13,3.940000057220459,3.825000047683716,3.865000009536743,3.8299999237060547,3710546.0,3.8299999237060547
2012-04-16,4.014999866485596,3.825000047683716,3.8350000381469727,3.984999895095825,5806132.0,3.984999895095825
2012-04-17,4.014999866485596,3.8299999237060547,3.9549999237060547,3.8450000286102295,4137228.0,3.8450000286102295
2012-04-18,3.950000047683716,3.8450000286102295,3.8499999046325684,3.944999933242798,3691520.0,3.944999933242798
2012-04-19,3.9600000381469727,3.880000114440918,3.9100000858306885,3.950000047683716,2928608.0,3.950000047683716
2012-04-20,4.019999980926514,3.9100000858306885,3.924999952316284,4.014999866485596,4664568.0,4.014999866485596
2012-04-23,4.045000076293945,3.9000000953674316,4.025000095367432,3.944999933242798,4771734.0,3.944999933242798
2012-04-24,3.994999885559082,3.75,3.930000066757202,3.755000114440918,6197980.0,3.755000114440918
2012-04-25,3.880000114440918,3.6549999713897705,3.75,3.809999942779541,7093302.0,3.809999942779541
2012-04-26,3.890000104904175,3.630000114440918,3.805000066757202,3.75,5886372.0,3.75
2012-04-27,3.940000057220459,3.684999942779541,3.75,3.940000057220459,11099722.0,3.940000057220459
2012-05-02,4.019999980926514,3.744999885559082,3.940000057220459,3.9100000858306885,11962162.0,3.9100000858306885
2012-05-03,4.105000019073486,3.825000047683716,3.875,4.105000019073486,14494648.0,4.105000019073486
2012-05-04,4.289999961853027,4.059999942779541,4.074999809265137,4.114999771118164,16863940.0,4.114999771118164
2012-05-07,4.320000171661377,4.085000038146973,4.090000152587891,4.320000171661377,13667058.0,4.320000171661377
2012-05-08,4.360000133514404,4.210000038146973,4.360000133514404,4.255000114440918,12753298.0,4.255000114440918
2012-05-09,4.46999979019165,4.300000190734863,4.375,4.46999979019165,10511526.0,4.46999979019165
2012-05-10,4.46999979019165,4.46999979019165,4.46999979019165,4.46999979019165,0.0,4.46999979019165
2012-05-11,4.695000171661377,4.46999979019165,4.695000171661377,4.670000076293945,35288854.0,4.670000076293945
2012-05-14,4.579999923706055,4.434999942779541,4.579999923706055,4.434999942779541,14473796.0,4.434999942779541
2012-05-15,4.329999923706055,4.215000152587891,4.224999904632568,4.215000152587891,17726112.0,4.215000152587891
2012-05-16,4.284999847412109,4.139999866485596,4.199999809265137,4.150000095367432,9588054.0,4.150000095367432
2012-05-17,4.275000095367432,4.144999980926514,4.164999961853027,4.175000190734863,7731526.0,4.175000190734863
2012-05-18,4.364999771118164,4.184999942779541,4.184999942779541,4.244999885559082,11742084.0,4.244999885559082
2012-05-21,4.449999809265137,4.204999923706055,4.215000152587891,4.440000057220459,11175228.0,4.440000057220459
2012-05-22,4.570000171661377,4.369999885559082,4.440000057220459,4.519999980926514,9930566.0,4.519999980926514
2012-05-23,4.614999771118164,4.434999942779541,4.46999979019165,4.585000038146973,12154460.0,4.585000038146973
2012-05-24,4.610000133514404,4.355000019073486,4.550000190734863,4.364999771118164,12121936.0,4.364999771118164
2012-05-25,4.445000171661377,4.264999866485596,4.355000019073486,4.369999885559082,5416616.0,4.369999885559082
2012-05-28,4.525000095367432,4.324999809265137,4.324999809265137,4.485000133514404,6049636.0,4.485000133514404
2012-05-29,4.519999980926514,4.394999980926514,4.485000133514404,4.489999771118164,6210702.0,4.489999771118164
2012-05-30,4.614999771118164,4.46999979019165,4.5,4.545000076293945,6996682.0,4.545000076293945
2012-05-31,4.614999771118164,4.474999904632568,4.494999885559082,4.574999809265137,7424726.0,4.574999809265137
2012-06-01,4.630000114440918,4.53000020980835,4.550000190734863,4.574999809265137,7165632.0,4.574999809265137
2012-06-04,4.614999771118164,4.400000095367432,4.489999771118164,4.400000095367432,8419360.0,4.400000095367432
2012-06-05,4.434999942779541,4.300000190734863,4.409999847412109,4.349999904632568,6188170.0,4.349999904632568
2012-06-06,4.409999847412109,4.320000171661377,4.375,4.400000095367432,3991700.0,4.400000095367432
2012-06-07,4.489999771118164,4.375,4.409999847412109,4.394999980926514,3803602.0,4.394999980926514
2012-06-08,4.460000038146973,4.304999828338623,4.449999809265137,4.389999866485596,2933896.0,4.389999866485596
2012-06-11,4.480000019073486,4.360000133514404,4.409999847412109,4.460000038146973,4336114.0,4.460000038146973
2012-06-12,4.460000038146973,4.460000038146973,4.460000038146973,4.460000038146973,0.0,4.460000038146973
2012-06-13,4.625,4.449999809265137,4.5,4.570000171661377,9195766.0,4.570000171661377
2012-06-14,4.695000171661377,4.525000095367432,4.525000095367432,4.59499979019165,11893820.0,4.59499979019165
2012-06-15,4.614999771118164,4.480000019073486,4.590000152587891,4.570000171661377,6121792.0,4.570000171661377
2012-06-18,4.800000190734863,4.514999866485596,4.585000038146973,4.755000114440918,13419144.0,4.755000114440918
2012-06-19,4.789999961853027,4.65500020980835,4.699999809265137,4.684999942779541,7704058.0,4.684999942779541
2012-06-20,4.885000228881836,4.650000095367432,4.690000057220459,4.800000190734863,10688352.0,4.800000190734863
2012-06-21,4.985000133514404,4.775000095367432,4.78000020980835,4.894999980926514,11500964.0,4.894999980926514
2012-06-25,5.139999866485596,4.820000171661377,4.864999771118164,4.925000190734863,13683260.0,4.925000190734863
2012-06-26,5.074999809265137,4.679999828338623,4.929999828338623,4.71999979019165,16681260.0,4.71999979019165
2012-06-27,4.860000133514404,4.679999828338623,4.679999828338623,4.809999942779541,7072096.0,4.809999942779541
2012-06-28,5.045000076293945,4.78000020980835,4.784999847412109,4.940000057220459,11859184.0,4.940000057220459
2012-06-29,4.985000133514404,4.724999904632568,4.875,4.940000057220459,11738372.0,4.940000057220459
2012-07-02,5.110000133514404,4.849999904632568,4.90500020980835,5.034999847412109,10371166.0,5.034999847412109
2012-07-03,5.074999809265137,4.965000152587891,5.014999866485596,5.050000190734863,7104084.0,5.050000190734863
2012-07-04,5.135000228881836,5.014999866485596,5.039999961853027,5.045000076293945,5471854.0,5.045000076293945
2012-07-05,5.019999980926514,4.860000133514404,5.010000228881836,4.925000190734863,7715298.0,4.925000190734863
2012-07-06,5.099999904632568,4.914999961853027,4.940000057220459,5.09499979019165,8825700.0,5.09499979019165
2012-07-09,5.349999904632568,5.074999809265137,5.099999904632568,5.150000095367432,14234500.0,5.150000095367432
2012-07-10,5.264999866485596,5.014999866485596,5.099999904632568,5.119999885559082,8511136.0,5.119999885559082
2012-07-11,5.204999923706055,5.014999866485596,5.074999809265137,5.184999942779541,8007776.0,5.184999942779541
2012-07-12,5.335000038146973,5.150000095367432,5.164999961853027,5.204999923706055,9546236.0,5.204999923706055
2012-07-13,5.275000095367432,5.164999961853027,5.164999961853027,5.195000171661377,7794948.0,5.195000171661377
2012-07-16,5.199999809265137,5.025000095367432,5.159999847412109,5.059999942779541,9565604.0,5.059999942779541
2012-07-17,5.130000114440918,4.864999771118164,4.954999923706055,5.090000152587891,12163134.0,5.090000152587891
2012-07-18,5.090000152587891,5.090000152587891,5.090000152587891,5.090000152587891,0.0,5.090000152587891
2012-07-19,5.090000152587891,5.090000152587891,5.090000152587891,5.090000152587891,0.0,5.090000152587891
2012-07-20,5.090000152587891,5.090000152587891,5.090000152587891,5.090000152587891,0.0,5.090000152587891
2012-07-23,5.090000152587891,5.090000152587891,5.090000152587891,5.090000152587891,0.0,5.090000152587891
2012-07-24,5.090000152587891,5.090000152587891,5.090000152587891,5.090000152587891,0.0,5.090000152587891
2012-07-25,5.300000190734863,4.860000133514404,5.300000190734863,4.940000057220459,18066216.0,4.940000057220459
2012-07-26,4.900000095367432,4.695000171661377,4.849999904632568,4.695000171661377,11819392.0,4.695000171661377
2012-07-27,4.789999961853027,4.565000057220459,4.639999866485596,4.730000019073486,7069974.0,4.730000019073486
2012-07-30,4.599999904632568,4.494999885559082,4.494999885559082,4.494999885559082,7465962.0,4.494999885559082
2012-07-31,4.329999923706055,4.269999980926514,4.289999961853027,4.269999980926514,3752200.0,4.269999980926514
2012-08-01,4.309999942779541,4.054999828338623,4.054999828338623,4.235000133514404,11248612.0,4.235000133514404
2012-08-02,4.414999961853027,4.135000228881836,4.190000057220459,4.40500020980835,8431906.0,4.40500020980835
2012-08-03,4.5,4.340000152587891,4.369999885559082,4.465000152587891,4823138.0,4.465000152587891
2012-08-06,4.494999885559082,4.389999866485596,4.414999961853027,4.474999904632568,3966922.0,4.474999904632568
2012-08-07,4.639999866485596,4.454999923706055,4.480000019073486,4.590000152587891,4272456.0,4.590000152587891
2012-08-08,4.614999771118164,4.440000057220459,4.539999961853027,4.445000171661377,4524176.0,4.445000171661377
2012-08-09,4.625,4.420000076293945,4.420000076293945,4.525000095367432,4287458.0,4.525000095367432
2012-08-10,4.539999961853027,4.300000190734863,4.474999904632568,4.300000190734863,10485668.0,4.300000190734863
2012-08-13,4.324999809265137,4.139999866485596,4.260000228881836,4.144999980926514,4109320.0,4.144999980926514
2012-08-14,4.144999980926514,4.144999980926514,4.144999980926514,4.144999980926514,0.0,4.144999980926514
2012-08-15,4.144999980926514,4.144999980926514,4.144999980926514,4.144999980926514,0.0,4.144999980926514
2012-08-16,4.559999942779541,4.559999942779541,4.559999942779541,4.559999942779541,1959472.0,4.559999942779541
2012-08-17,5.014999866485596,4.795000076293945,4.900000095367432,5.014999866485596,26508546.0,5.014999866485596
2012-08-20,5.514999866485596,4.90500020980835,5.5,5.034999847412109,43245310.0,5.034999847412109
2012-08-21,5.539999961853027,5.0,5.005000114440918,5.539999961853027,57550534.0,5.539999961853027
2012-08-22,5.639999866485596,5.275000095367432,5.434999942779541,5.449999809265137,49137632.0,5.449999809265137
2012-08-23,5.514999866485596,5.255000114440918,5.349999904632568,5.315000057220459,30399064.0,5.315000057220459
2012-08-24,5.5,5.054999828338623,5.199999809265137,5.329999923706055,31429112.0,5.329999923706055
2012-08-27,5.385000228881836,5.065000057220459,5.224999904632568,5.135000228881836,23243524.0,5.135000228881836
2012-08-28,5.184999942779541,4.769999980926514,5.050000190734863,4.795000076293945,25631364.0,4.795000076293945
2012-08-29,4.769999980926514,4.534999847412109,4.769999980926514,4.559999942779541,14314666.0,4.559999942779541
2012-08-30,4.664999961853027,4.360000133514404,4.550000190734863,4.525000095367432,13456332.0,4.525000095367432
2012-08-31,4.619999885559082,4.449999809265137,4.454999923706055,4.550000190734863,7892724.0,4.550000190734863
2012-09-03,4.605000019073486,4.510000228881836,4.53000020980835,4.590000152587891,8160268.0,4.590000152587891
2012-09-04,4.704999923706055,4.550000190734863,4.599999904632568,4.590000152587891,10740388.0,4.590000152587891
2012-09-05,4.599999904632568,4.440000057220459,4.574999809265137,4.510000228881836,7486088.0,4.510000228881836
2012-09-06,4.610000133514404,4.474999904632568,4.510000228881836,4.605000019073486,6394200.0,4.605000019073486
2012-09-07,4.980000019073486,4.570000171661377,4.65500020980835,4.809999942779541,15502266.0,4.809999942779541
2012-09-10,4.864999771118164,4.775000095367432,4.775000095367432,4.824999809265137,7211678.0,4.824999809265137
2012-09-11,4.795000076293945,4.724999904632568,4.795000076293945,4.775000095367432,5303756.0,4.775000095367432
2012-09-12,4.900000095367432,4.769999980926514,4.804999828338623,4.889999866485596,7358648.0,4.889999866485596
2012-09-13,4.974999904632568,4.735000133514404,4.885000228881836,4.75,6993412.0,4.75
2012-09-14,4.829999923706055,4.724999904632568,4.775000095367432,4.755000114440918,5402034.0,4.755000114440918
2012-09-17,4.824999809265137,4.550000190734863,4.755000114440918,4.554999828338623,4658676.0,4.554999828338623
2012-09-18,4.664999961853027,4.505000114440918,4.559999942779541,4.550000190734863,3091518.0,4.550000190734863
2012-09-19,4.635000228881836,4.53000020980835,4.579999923706055,4.574999809265137,2832344.0,4.574999809265137
2012-09-20,4.585000038146973,4.380000114440918,4.550000190734863,4.425000190734863,4189784.0,4.425000190734863
2012-09-21,4.519999980926514,4.375,4.40500020980835,4.5,2813504.0,4.5
2012-09-24,4.650000095367432,4.400000095367432,4.460000038146973,4.599999904632568,3413914.0,4.599999904632568
2012-09-25,4.670000076293945,4.550000190734863,4.550000190734863,4.619999885559082,2410038.0,4.619999885559082
2012-09-26,4.619999885559082,4.505000114440918,4.610000133514404,4.53000020980835,2702120.0,4.53000020980835
2012-09-27,4.639999866485596,4.449999809265137,4.545000076293945,4.610000133514404,4368394.0,4.610000133514404
2012-09-28,4.639999866485596,4.545000076293945,4.585000038146973,4.614999771118164,3505516.0,4.614999771118164
2012-10-08,4.650000095367432,4.514999866485596,4.625,4.554999828338623,3555468.0,4.554999828338623
2012-10-09,4.710000038146973,4.539999961853027,4.550000190734863,4.699999809265137,6097114.0,4.699999809265137
2012-10-10,4.739999771118164,4.644999980926514,4.675000190734863,4.724999904632568,4066638.0,4.724999904632568
2012-10-11,4.724999904632568,4.635000228881836,4.699999809265137,4.644999980926514,3225386.0,4.644999980926514
2012-10-12,4.730000019073486,4.630000114440918,4.650000095367432,4.670000076293945,3458590.0,4.670000076293945
2012-10-15,5.114999771118164,4.605000019073486,4.610000133514404,4.860000133514404,10489936.0,4.860000133514404
2012-10-16,4.934999942779541,4.739999771118164,4.800000190734863,4.835000038146973,7948294.0,4.835000038146973
2012-10-17,4.875,4.78000020980835,4.800000190734863,4.809999942779541,3998322.0,4.809999942779541
2012-10-18,4.880000114440918,4.75,4.804999828338623,4.849999904632568,5196144.0,4.849999904632568
2012-10-19,5.039999961853027,4.860000133514404,4.90500020980835,4.864999771118164,8638472.0,4.864999771118164
2012-10-22,4.914999961853027,4.800000190734863,4.849999904632568,4.84499979019165,3559096.0,4.84499979019165
2012-10-23,5.0,4.849999904632568,4.855000019073486,4.864999771118164,5870966.0,4.864999771118164
2012-10-24,5.079999923706055,4.824999809265137,4.860000133514404,5.059999942779541,14321528.0,5.059999942779541
2012-10-25,5.074999809265137,4.824999809265137,5.074999809265137,4.84499979019165,9861434.0,4.84499979019165
2012-10-26,4.869999885559082,4.65500020980835,4.789999961853027,4.744999885559082,5515486.0,4.744999885559082
2012-10-29,4.784999847412109,4.65500020980835,4.75,4.675000190734863,2416258.0,4.675000190734863
2012-10-30,4.784999847412109,4.675000190734863,4.699999809265137,4.695000171661377,2070200.0,4.695000171661377
2012-10-31,4.735000133514404,4.650000095367432,4.704999923706055,4.690000057220459,1674292.0,4.690000057220459
2012-11-01,4.775000095367432,4.690000057220459,4.699999809265137,4.739999771118164,2880716.0,4.739999771118164
2012-11-02,4.900000095367432,4.730000019073486,4.730000019073486,4.84499979019165,4284876.0,4.84499979019165
2012-11-05,4.914999961853027,4.800000190734863,4.829999923706055,4.829999923706055,3306120.0,4.829999923706055
2012-11-06,4.840000152587891,4.650000095367432,4.800000190734863,4.739999771118164,2846416.0,4.739999771118164
2012-11-07,4.744999885559082,4.630000114440918,4.730000019073486,4.675000190734863,2913202.0,4.675000190734863
2012-11-08,4.675000190734863,4.525000095367432,4.625,4.559999942779541,3191350.0,4.559999942779541
2012-11-09,4.574999809265137,4.465000152587891,4.514999866485596,4.494999885559082,1618956.0,4.494999885559082
2012-11-12,4.534999847412109,4.480000019073486,4.480000019073486,4.494999885559082,1760212.0,4.494999885559082
2012-11-13,4.514999866485596,4.364999771118164,4.514999866485596,4.380000114440918,2434126.0,4.380000114440918
2012-11-14,4.420000076293945,4.355000019073486,4.380000114440918,4.400000095367432,1339552.0,4.400000095367432
2012-11-15,4.394999980926514,4.25,4.394999980926514,4.25,1642852.0,4.25
2012-11-16,4.300000190734863,4.139999866485596,4.255000114440918,4.190000057220459,1633252.0,4.190000057220459
2012-11-19,4.195000171661377,4.014999866485596,4.195000171661377,4.125,2020830.0,4.125
2012-11-20,4.179999828338623,4.090000152587891,4.119999885559082,4.105000019073486,1184218.0,4.105000019073486
2012-11-21,4.130000114440918,3.944999933242798,4.090000152587891,4.105000019073486,3413048.0,4.105000019073486
2012-11-22,4.099999904632568,4.0,4.099999904632568,4.019999980926514,1399158.0,4.019999980926514
2012-11-23,4.40500020980835,4.010000228881836,4.010000228881836,4.170000076293945,4484354.0,4.170000076293945
2012-11-26,4.300000190734863,4.099999904632568,4.114999771118164,4.295000076293945,3775006.0,4.295000076293945
2012-11-27,4.320000171661377,4.135000228881836,4.235000133514404,4.275000095367432,4009414.0,4.275000095367432
2012-11-28,4.235000133514404,4.050000190734863,4.235000133514404,4.079999923706055,2792060.0,4.079999923706055
2012-11-29,4.175000190734863,3.884999990463257,4.079999923706055,3.9000000953674316,2681402.0,3.9000000953674316
2012-11-30,4.050000190734863,3.7249999046325684,3.890000104904175,3.9600000381469727,3552700.0,3.9600000381469727
2012-12-03,3.9549999237060547,3.8399999141693115,3.924999952316284,3.890000104904175,1719088.0,3.890000104904175
2012-12-04,3.9749999046325684,3.815000057220459,3.884999990463257,3.940000057220459,1377734.0,3.940000057220459
2012-12-05,4.125,3.9000000953674316,3.9000000953674316,4.074999809265137,2705264.0,4.074999809265137
2012-12-06,4.21999979019165,4.050000190734863,4.050000190734863,4.184999942779541,2911480.0,4.184999942779541
2012-12-07,4.269999980926514,4.125,4.15500020980835,4.260000228881836,3254208.0,4.260000228881836
2012-12-10,4.349999904632568,4.210000038146973,4.255000114440918,4.320000171661377,3666266.0,4.320000171661377
2012-12-11,4.320000171661377,4.244999885559082,4.315000057220459,4.25,1876742.0,4.25
2012-12-12,4.269999980926514,4.139999866485596,4.204999923706055,4.199999809265137,1302120.0,4.199999809265137
2012-12-13,4.295000076293945,4.179999828338623,4.210000038146973,4.204999923706055,2902800.0,4.204999923706055
2012-12-14,4.375,4.139999866485596,4.139999866485596,4.349999904632568,5105288.0,4.349999904632568
2012-12-17,4.480000019073486,4.300000190734863,4.340000152587891,4.465000152587891,4097222.0,4.465000152587891
2012-12-18,4.46999979019165,4.369999885559082,4.449999809265137,4.40500020980835,3555740.0,4.40500020980835
2012-12-19,4.505000114440918,4.324999809265137,4.324999809265137,4.46999979019165,3909004.0,4.46999979019165
2012-12-20,4.494999885559082,4.400000095367432,4.449999809265137,4.434999942779541,2029980.0,4.434999942779541
2012-12-21,4.550000190734863,4.389999866485596,4.434999942779541,4.465000152587891,2728720.0,4.465000152587891
2012-12-24,4.510000228881836,4.389999866485596,4.420000076293945,4.505000114440918,2302994.0,4.505000114440918
2012-12-25,4.585000038146973,4.480000019073486,4.505000114440918,4.554999828338623,2443190.0,4.554999828338623
2012-12-26,4.664999961853027,4.545000076293945,4.550000190734863,4.644999980926514,3106030.0,4.644999980926514
2012-12-27,4.679999828338623,4.570000171661377,4.630000114440918,4.605000019073486,3039302.0,4.605000019073486
2012-12-28,4.644999980926514,4.565000057220459,4.605000019073486,4.630000114440918,2068642.0,4.630000114440918
2012-12-31,4.735000133514404,4.539999961853027,4.710000038146973,4.574999809265137,3889100.0,4.574999809265137
2013-01-04,4.71999979019165,4.554999828338623,4.574999809265137,4.664999961853027,5188878.0,4.664999961853027
2013-01-07,4.78000020980835,4.619999885559082,4.619999885559082,4.764999866485596,6280744.0,4.764999866485596
2013-01-08,4.800000190734863,4.699999809265137,4.760000228881836,4.775000095367432,3887606.0,4.775000095367432
2013-01-09,4.815000057220459,4.715000152587891,4.769999980926514,4.735000133514404,3252584.0,4.735000133514404
2013-01-10,4.775000095367432,4.664999961853027,4.710000038146973,4.710000038146973,3431816.0,4.710000038146973
2013-01-11,4.735000133514404,4.554999828338623,4.699999809265137,4.559999942779541,2772302.0,4.559999942779541
2013-01-14,4.684999942779541,4.534999847412109,4.534999847412109,4.675000190734863,2729248.0,4.675000190734863
2013-01-15,4.760000228881836,4.650000095367432,4.690000057220459,4.75,3918354.0,4.75
2013-01-16,4.764999866485596,4.630000114440918,4.764999866485596,4.724999904632568,5137670.0,4.724999904632568
2013-01-17,4.78000020980835,4.670000076293945,4.704999923706055,4.695000171661377,2585810.0,4.695000171661377
2013-01-18,4.744999885559082,4.635000228881836,4.650000095367432,4.739999771118164,2968822.0,4.739999771118164
2013-01-21,4.764999866485596,4.675000190734863,4.755000114440918,4.71999979019165,5560616.0,4.71999979019165
2013-01-22,4.695000171661377,4.579999923706055,4.695000171661377,4.585000038146973,4160732.0,4.585000038146973
2013-01-23,4.670000076293945,4.550000190734863,4.570000171661377,4.644999980926514,2729248.0,4.644999980926514
2013-01-24,4.730000019073486,4.505000114440918,4.644999980926514,4.53000020980835,5136046.0,4.53000020980835
2013-01-25,4.599999904632568,4.46999979019165,4.534999847412109,4.579999923706055,3026198.0,4.579999923706055
2013-01-28,4.639999866485596,4.539999961853027,4.590000152587891,4.635000228881836,3832734.0,4.635000228881836
2013-01-29,4.625,4.534999847412109,4.625,4.579999923706055,5276174.0,4.579999923706055
2013-01-30,4.704999923706055,4.579999923706055,4.585000038146973,4.599999904632568,4116822.0,4.599999904632568
2013-01-31,4.590000152587891,4.489999771118164,4.574999809265137,4.510000228881836,4803146.0,4.510000228881836
2013-02-01,4.554999828338623,4.454999923706055,4.514999866485596,4.534999847412109,3098388.0,4.534999847412109
2013-02-04,4.510000228881836,4.385000228881836,4.505000114440918,4.40500020980835,4152924.0,4.40500020980835
2013-02-05,4.485000133514404,4.335000038146973,4.40500020980835,4.449999809265137,3166502.0,4.449999809265137
2013-02-06,4.525000095367432,4.394999980926514,4.429999828338623,4.514999866485596,4769684.0,4.514999866485596
2013-02-07,4.525000095367432,4.434999942779541,4.514999866485596,4.514999866485596,2664794.0,4.514999866485596
2013-02-08,4.539999961853027,4.480000019073486,4.480000019073486,4.514999866485596,2438636.0,4.514999866485596
2013-02-18,4.554999828338623,4.46999979019165,4.510000228881836,4.534999847412109,2124502.0,4.534999847412109
2013-02-19,4.965000152587891,4.510000228881836,4.525000095367432,4.739999771118164,12227076.0,4.739999771118164
2013-02-20,4.929999828338623,4.679999828338623,4.684999942779541,4.855000019073486,12758740.0,4.855000019073486
2013-02-21,4.929999828338623,4.755000114440918,4.829999923706055,4.84499979019165,8286086.0,4.84499979019165
2013-02-22,4.934999942779541,4.809999942779541,4.855000019073486,4.869999885559082,7586194.0,4.869999885559082
2013-02-25,5.010000228881836,4.869999885559082,4.869999885559082,4.989999771118164,14165030.0,4.989999771118164
2013-02-26,5.090000152587891,4.800000190734863,4.96999979019165,4.889999866485596,12034972.0,4.889999866485596
2013-02-27,4.940000057220459,4.789999961853027,4.840000152587891,4.920000076293945,5429066.0,4.920000076293945
2013-02-28,4.989999771118164,4.849999904632568,4.920000076293945,4.954999923706055,4916022.0,4.954999923706055
2013-03-01,5.175000190734863,4.940000057220459,4.940000057220459,5.159999847412109,11325370.0,5.159999847412109
2013-03-04,5.394999980926514,5.050000190734863,5.125,5.340000152587891,14647862.0,5.340000152587891
2013-03-05,5.554999828338623,5.260000228881836,5.349999904632568,5.534999847412109,12768814.0,5.534999847412109
2013-03-06,5.715000152587891,5.494999885559082,5.5,5.59499979019165,11175918.0,5.59499979019165
2013-03-07,5.730000019073486,5.5,5.510000228881836,5.539999961853027,7683552.0,5.539999961853027
2013-03-08,5.715000152587891,5.505000114440918,5.550000190734863,5.644999980926514,8509210.0,5.644999980926514
2013-03-11,5.644999980926514,5.449999809265137,5.644999980926514,5.534999847412109,9638428.0,5.534999847412109
2013-03-12,5.59499979019165,5.28000020980835,5.53000020980835,5.454999923706055,7974060.0,5.454999923706055
2013-03-13,5.675000190734863,5.385000228881836,5.400000095367432,5.670000076293945,8646360.0,5.670000076293945
2013-03-14,5.695000171661377,5.525000095367432,5.639999866485596,5.619999885559082,3483992.0,5.619999885559082
2013-03-15,5.835000038146973,5.570000171661377,5.570000171661377,5.824999809265137,8897310.0,5.824999809265137
2013-03-18,6.074999809265137,5.75,5.824999809265137,5.940000057220459,13753740.0,5.940000057220459
2013-03-19,6.175000190734863,5.849999904632568,5.900000095367432,6.170000076293945,12717922.0,6.170000076293945
2013-03-20,6.28000020980835,6.065000057220459,6.204999923706055,6.179999828338623,13978158.0,6.179999828338623
2013-03-21,6.260000228881836,5.860000133514404,6.144999980926514,5.974999904632568,18226262.0,5.974999904632568
2013-03-22,6.139999866485596,5.900000095367432,5.989999771118164,6.119999885559082,17227284.0,6.119999885559082
2013-03-25,6.369999885559082,6.059999942779541,6.074999809265137,6.329999923706055,20190590.0,6.329999923706055
2013-03-26,6.489999771118164,6.230000019073486,6.340000152587891,6.324999809265137,10738608.0,6.324999809265137
2013-03-27,6.394999980926514,6.050000190734863,6.230000019073486,6.369999885559082,12316960.0,6.369999885559082
2013-03-28,6.375,6.125,6.275000095367432,6.289999961853027,6533298.0,6.289999961853027
2013-03-29,6.315000057220459,6.0,6.289999961853027,6.210000038146973,6085850.0,6.210000038146973
2013-04-01,6.204999923706055,6.0,6.105000019073486,6.150000095367432,9755948.0,6.150000095367432
2013-04-02,6.175000190734863,5.925000190734863,6.130000114440918,5.949999809265137,11625958.0,5.949999809265137
2013-04-03,6.0,5.565000057220459,5.909999847412109,5.744999885559082,13149034.0,5.744999885559082
2013-04-08,5.695000171661377,5.545000076293945,5.599999904632568,5.684999942779541,6161578.0,5.684999942779541
2013-04-09,5.78000020980835,5.614999771118164,5.675000190734863,5.695000171661377,8351524.0,5.695000171661377
2013-04-10,5.735000133514404,5.505000114440918,5.695000171661377,5.514999866485596,6000000.0,5.514999866485596
2013-04-11,5.510000228881836,5.284999847412109,5.5,5.320000171661377,7526728.0,5.320000171661377
2013-04-12,5.460000038146973,5.300000190734863,5.300000190734863,5.304999828338623,5485044.0,5.304999828338623
2013-04-15,5.460000038146973,5.275000095367432,5.309999942779541,5.315000057220459,3138096.0,5.315000057220459
2013-04-16,5.315000057220459,5.199999809265137,5.264999866485596,5.300000190734863,2804236.0,5.300000190734863
2013-04-17,5.355000019073486,5.28000020980835,5.300000190734863,5.349999904632568,4248560.0,5.349999904632568
2013-04-18,5.340000152587891,5.150000095367432,5.304999828338623,5.204999923706055,4242008.0,5.204999923706055
2013-04-19,5.360000133514404,5.175000190734863,5.199999809265137,5.34499979019165,3823268.0,5.34499979019165
2013-04-22,5.34499979019165,5.159999847412109,5.34499979019165,5.190000057220459,3889936.0,5.190000057220459
2013-04-23,5.190000057220459,5.0,5.190000057220459,5.034999847412109,5121960.0,5.034999847412109
2013-04-24,5.114999771118164,4.949999809265137,5.0,5.09499979019165,3642608.0,5.09499979019165
2013-04-25,5.269999980926514,5.050000190734863,5.065000057220459,5.130000114440918,3924396.0,5.130000114440918
2013-04-26,5.21999979019165,5.045000076293945,5.054999828338623,5.065000057220459,3698384.0,5.065000057220459
2013-05-02,5.110000133514404,4.90500020980835,5.079999923706055,5.005000114440918,2521366.0,5.005000114440918
2013-05-03,5.105000019073486,5.0,5.005000114440918,5.065000057220459,2615164.0,5.065000057220459
2013-05-06,5.150000095367432,5.025000095367432,5.079999923706055,5.150000095367432,1988436.0,5.150000095367432
2013-05-07,5.25,5.130000114440918,5.150000095367432,5.244999885559082,3453258.0,5.244999885559082
2013-05-08,5.25,5.150000095367432,5.239999771118164,5.210000038146973,3119794.0,5.210000038146973
2013-05-09,5.210000038146973,5.010000228881836,5.175000190734863,5.085000038146973,3617918.0,5.085000038146973
2013-05-10,5.324999809265137,5.010000228881836,5.054999828338623,5.304999828338623,5474704.0,5.304999828338623
2013-05-13,5.425000190734863,5.28000020980835,5.324999809265137,5.380000114440918,5447052.0,5.380000114440918
2013-05-14,5.449999809265137,5.304999828338623,5.349999904632568,5.360000133514404,4002282.0,5.360000133514404
2013-05-15,5.570000171661377,5.375,5.375,5.519999980926514,4290168.0,5.519999980926514
2013-05-16,5.625,5.400000095367432,5.519999980926514,5.460000038146973,5854718.0,5.460000038146973
2013-05-17,5.565000057220459,5.429999828338623,5.5,5.465000152587891,4500106.0,5.465000152587891
2013-05-20,5.860000133514404,5.434999942779541,5.480000019073486,5.71999979019165,8688734.0,5.71999979019165
2013-05-21,5.695000171661377,5.554999828338623,5.670000076293945,5.630000114440918,6257486.0,5.630000114440918
2013-05-22,5.679999828338623,5.480000019073486,5.614999771118164,5.514999866485596,6141226.0,5.514999866485596
2013-05-23,5.585000038146973,5.449999809265137,5.485000133514404,5.460000038146973,4557248.0,5.460000038146973
2013-05-24,5.525000095367432,5.300000190734863,5.460000038146973,5.380000114440918,6762674.0,5.380000114440918
2013-05-27,5.485000133514404,5.349999904632568,5.389999866485596,5.474999904632568,4654248.0,5.474999904632568
2013-05-28,5.519999980926514,5.340000152587891,5.474999904632568,5.394999980926514,4049272.0,5.394999980926514
2013-05-29,5.489999771118164,5.364999771118164,5.394999980926514,5.445000171661377,3545336.0,5.445000171661377
2013-05-30,5.46999979019165,5.349999904632568,5.445000171661377,5.360000133514404,3701800.0,5.360000133514404
2013-05-31,5.389999866485596,5.179999828338623,5.355000019073486,5.224999904632568,6522160.0,5.224999904632568
2013-06-03,5.28000020980835,5.199999809265137,5.239999771118164,5.25,3290410.0,5.25
2013-06-04,5.59499979019165,5.25,5.25,5.585000038146973,12373048.0,5.585000038146973
2013-06-05,6.125,5.525000095367432,5.625,5.929999828338623,24071578.0,5.929999828338623
2013-06-06,5.840000152587891,5.510000228881836,5.75,5.599999904632568,14781762.0,5.599999904632568
2013-06-07,5.664999961853027,5.224999904632568,5.610000133514404,5.269999980926514,8681194.0,5.269999980926514
2013-06-13,5.190000057220459,4.755000114440918,5.190000057220459,4.855000019073486,6846732.0,4.855000019073486
2013-06-14,4.960000038146973,4.835000038146973,4.855000019073486,4.840000152587891,4851270.0,4.840000152587891
2013-06-17,4.894999980926514,4.675000190734863,4.849999904632568,4.769999980926514,5492066.0,4.769999980926514
2013-06-18,4.815000057220459,4.699999809265137,4.75,4.764999866485596,3104300.0,4.764999866485596
2013-06-19,4.809999942779541,4.554999828338623,4.735000133514404,4.755000114440918,3473466.0,4.755000114440918
2013-06-20,4.710000038146973,4.53000020980835,4.704999923706055,4.545000076293945,4060284.0,4.545000076293945
2013-06-21,4.505000114440918,4.349999904632568,4.449999809265137,4.480000019073486,3405578.0,4.480000019073486
2013-06-24,4.480000019073486,4.190000057220459,4.480000019073486,4.21999979019165,3725450.0,4.21999979019165
2013-06-25,4.284999847412109,3.9049999713897705,4.125,4.184999942779541,3863808.0,4.184999942779541
2013-06-26,4.329999923706055,4.014999866485596,4.190000057220459,4.170000076293945,3862496.0,4.170000076293945
2013-06-27,4.275000095367432,4.114999771118164,4.139999866485596,4.119999885559082,2565878.0,4.119999885559082
2013-06-28,4.190000057220459,4.0,4.190000057220459,4.065000057220459,2589508.0,4.065000057220459
2013-07-01,4.190000057220459,4.025000095367432,4.059999942779541,4.179999828338623,2094924.0,4.179999828338623
2013-07-02,4.489999771118164,4.244999885559082,4.244999885559082,4.355000019073486,4368056.0,4.355000019073486
2013-07-03,4.440000057220459,4.25,4.300000190734863,4.349999904632568,4029784.0,4.349999904632568
2013-07-04,4.369999885559082,4.255000114440918,4.369999885559082,4.309999942779541,2667738.0,4.309999942779541
2013-07-05,4.34499979019165,4.255000114440918,4.315000057220459,4.309999942779541,2333762.0,4.309999942779541
2013-07-08,4.730000019073486,4.074999809265137,4.235000133514404,4.380000114440918,5693124.0,4.380000114440918
2013-07-09,4.380000114440918,4.224999904632568,4.329999923706055,4.239999771118164,3228734.0,4.239999771118164
2013-07-10,4.275000095367432,4.110000133514404,4.275000095367432,4.264999866485596,3548100.0,4.264999866485596
2013-07-11,4.465000152587891,4.269999980926514,4.269999980926514,4.454999923706055,7625574.0,4.454999923706055
2013-07-12,4.440000057220459,4.340000152587891,4.40500020980835,4.349999904632568,3986806.0,4.349999904632568
2013-07-15,4.380000114440918,4.304999828338623,4.304999828338623,4.349999904632568,2085230.0,4.349999904632568
2013-07-16,4.425000190734863,4.284999847412109,4.329999923706055,4.409999847412109,4073182.0,4.409999847412109
2013-07-17,4.409999847412109,4.324999809265137,4.409999847412109,4.335000038146973,2955224.0,4.335000038146973
2013-07-18,4.34499979019165,4.21999979019165,4.309999942779541,4.230000019073486,2533610.0,4.230000019073486
2013-07-19,4.264999866485596,4.099999904632568,4.230000019073486,4.119999885559082,2885522.0,4.119999885559082
2013-07-22,4.15500020980835,4.085000038146973,4.110000133514404,4.15500020980835,1379166.0,4.15500020980835
2013-07-23,4.275000095367432,4.15500020980835,4.15500020980835,4.260000228881836,2174314.0,4.260000228881836
2013-07-24,4.284999847412109,4.179999828338623,4.260000228881836,4.260000228881836,1990252.0,4.260000228881836
2013-07-25,4.369999885559082,4.184999942779541,4.264999866485596,4.21999979019165,3033344.0,4.21999979019165
2013-07-26,4.21999979019165,4.130000114440918,4.210000038146973,4.179999828338623,1789808.0,4.179999828338623
2013-07-29,4.159999847412109,4.054999828338623,4.125,4.085000038146973,1299008.0,4.085000038146973
2013-07-30,4.119999885559082,4.014999866485596,4.110000133514404,4.085000038146973,1944200.0,4.085000038146973
2013-07-31,4.434999942779541,4.050000190734863,4.114999771118164,4.375,9685436.0,4.375
2013-08-01,4.449999809265137,4.260000228881836,4.300000190734863,4.375,6376878.0,4.375
2013-08-02,4.699999809265137,4.284999847412109,4.375,4.579999923706055,13599616.0,4.579999923706055
2013-08-05,4.675000190734863,4.449999809265137,4.554999828338623,4.59499979019165,9866158.0,4.59499979019165
2013-08-06,5.034999847412109,4.46999979019165,4.579999923706055,4.940000057220459,18384868.0,4.940000057220459
2013-08-07,4.880000114440918,4.690000057220459,4.764999866485596,4.699999809265137,9978816.0,4.699999809265137
2013-08-08,4.695000171661377,4.550000190734863,4.65500020980835,4.619999885559082,4421624.0,4.619999885559082
2013-08-09,4.675000190734863,4.514999866485596,4.619999885559082,4.619999885559082,3251150.0,4.619999885559082
2013-08-12,4.699999809265137,4.605000019073486,4.630000114440918,4.675000190734863,4430792.0,4.675000190734863
2013-08-13,4.724999904632568,4.644999980926514,4.684999942779541,4.710000038146973,2832776.0,4.710000038146973
2013-08-14,4.760000228881836,4.670000076293945,4.699999809265137,4.699999809265137,4441296.0,4.699999809265137
2013-08-15,4.775000095367432,4.59499979019165,4.699999809265137,4.664999961853027,3931610.0,4.664999961853027
2013-08-16,4.679999828338623,4.5,4.574999809265137,4.5,3659348.0,4.5
2013-08-19,4.630000114440918,4.460000038146973,4.480000019073486,4.579999923706055,1962784.0,4.579999923706055
2013-08-20,4.625,4.519999980926514,4.550000190734863,4.550000190734863,2017066.0,4.550000190734863
2013-08-21,4.599999904632568,4.525000095367432,4.550000190734863,4.585000038146973,1710584.0,4.585000038146973
2013-08-22,4.614999771118164,4.539999961853027,4.550000190734863,4.559999942779541,2094518.0,4.559999942779541
2013-08-23,4.599999904632568,4.425000190734863,4.565000057220459,4.474999904632568,2528740.0,4.474999904632568
2013-08-26,4.559999942779541,4.420000076293945,4.440000057220459,4.550000190734863,2059076.0,4.550000190734863
2013-08-27,4.639999866485596,4.550000190734863,4.550000190734863,4.610000133514404,2274334.0,4.610000133514404
2013-08-28,4.599999904632568,4.53000020980835,4.579999923706055,4.545000076293945,1864968.0,4.545000076293945
2013-08-29,4.574999809265137,4.5,4.559999942779541,4.559999942779541,2743544.0,4.559999942779541
2013-08-30,4.619999885559082,4.510000228881836,4.539999961853027,4.525000095367432,3027422.0,4.525000095367432
2013-09-02,4.505000114440918,4.309999942779541,4.5,4.429999828338623,3001916.0,4.429999828338623
2013-09-03,4.599999904632568,4.385000228881836,4.414999961853027,4.590000152587891,2817496.0,4.590000152587891
2013-09-04,4.784999847412109,4.585000038146973,4.614999771118164,4.675000190734863,7066126.0,4.675000190734863
2013-09-05,4.670000076293945,4.519999980926514,4.625,4.534999847412109,3287486.0,4.534999847412109
2013-09-06,4.574999809265137,4.46999979019165,4.514999866485596,4.514999866485596,2610610.0,4.514999866485596
2013-09-09,4.590000152587891,4.449999809265137,4.525000095367432,4.579999923706055,4229970.0,4.579999923706055
2013-09-10,4.579999923706055,4.5,4.53000020980835,4.539999961853027,3752232.0,4.539999961853027
2013-09-11,4.925000190734863,4.519999980926514,4.545000076293945,4.715000152587891,9425856.0,4.715000152587891
2013-09-12,4.820000171661377,4.619999885559082,4.78000020980835,4.625,6365266.0,4.625
2013-09-13,4.690000057220459,4.599999904632568,4.625,4.639999866485596,3064058.0,4.639999866485596
2013-09-16,4.659999847412109,4.559999942779541,4.630000114440918,4.639999866485596,3057886.0,4.639999866485596
2013-09-17,4.699999809265137,4.625,4.684999942779541,4.650000095367432,3675238.0,4.650000095367432
2013-09-18,4.675000190734863,4.574999809265137,4.644999980926514,4.579999923706055,2683504.0,4.579999923706055
2013-09-23,4.614999771118164,4.514999866485596,4.585000038146973,4.590000152587891,2901014.0,4.590000152587891
2013-09-24,4.605000019073486,4.514999866485596,4.590000152587891,4.519999980926514,3092148.0,4.519999980926514
2013-09-25,4.539999961853027,4.460000038146973,4.514999866485596,4.474999904632568,3298884.0,4.474999904632568
2013-09-26,4.480000019073486,4.25,4.445000171661377,4.355000019073486,3343608.0,4.355000019073486
2013-09-27,4.409999847412109,4.335000038146973,4.389999866485596,4.34499979019165,2078718.0,4.34499979019165
2013-09-30,4.375,4.300000190734863,4.349999904632568,4.340000152587891,1911512.0,4.340000152587891
2013-10-08,4.425000190734863,4.264999866485596,4.340000152587891,4.385000228881836,2760126.0,4.385000228881836
2013-10-09,4.425000190734863,4.349999904632568,4.389999866485596,4.409999847412109,2725352.0,4.409999847412109
2013-10-10,4.639999866485596,4.389999866485596,4.414999961853027,4.605000019073486,9536320.0,4.605000019073486
2013-10-11,4.730000019073486,4.539999961853027,4.59499979019165,4.699999809265137,9524564.0,4.699999809265137
2013-10-14,4.925000190734863,4.650000095367432,4.690000057220459,4.775000095367432,21040726.0,4.775000095367432
2013-10-15,4.699999809265137,4.559999942779541,4.699999809265137,4.619999885559082,9264094.0,4.619999885559082
2013-10-16,4.614999771118164,4.519999980926514,4.599999904632568,4.579999923706055,4194132.0,4.579999923706055
2013-10-17,4.679999828338623,4.53000020980835,4.579999923706055,4.605000019073486,5842624.0,4.605000019073486
2013-10-18,4.59499979019165,4.510000228881836,4.590000152587891,4.514999866485596,4220262.0,4.514999866485596
2013-10-21,4.574999809265137,4.449999809265137,4.5,4.539999961853027,3886542.0,4.539999961853027
2013-10-22,4.644999980926514,4.525000095367432,4.539999961853027,4.630000114440918,4989226.0,4.630000114440918
2013-10-23,4.644999980926514,4.514999866485596,4.599999904632568,4.519999980926514,3086492.0,4.519999980926514
2013-10-24,4.550000190734863,4.480000019073486,4.519999980926514,4.519999980926514,2270868.0,4.519999980926514
2013-10-25,4.514999866485596,4.375,4.489999771118164,4.389999866485596,2385184.0,4.389999866485596
2013-10-28,4.449999809265137,4.34499979019165,4.389999866485596,4.364999771118164,1503702.0,4.364999771118164
2013-10-29,4.434999942779541,4.119999885559082,4.394999980926514,4.21999979019165,2658122.0,4.21999979019165
2013-10-30,4.28000020980835,4.179999828338623,4.199999809265137,4.28000020980835,1403040.0,4.28000020980835
2013-10-31,4.639999866485596,4.255000114440918,4.289999961853027,4.364999771118164,3474220.0,4.364999771118164
2013-11-01,4.420000076293945,4.25,4.364999771118164,4.309999942779541,2800808.0,4.309999942779541
2013-11-04,4.34499979019165,4.284999847412109,4.295000076293945,4.340000152587891,917924.0,4.340000152587891
2013-11-05,4.360000133514404,4.260000228881836,4.320000171661377,4.349999904632568,1128800.0,4.349999904632568
2013-11-06,4.440000057220459,4.324999809265137,4.355000019073486,4.349999904632568,1941334.0,4.349999904632568
2013-11-07,4.375,4.275000095367432,4.324999809265137,4.320000171661377,1222860.0,4.320000171661377
2013-11-08,4.34499979019165,4.264999866485596,4.34499979019165,4.309999942779541,3683036.0,4.309999942779541
2013-11-11,4.34499979019165,4.255000114440918,4.335000038146973,4.304999828338623,672700.0,4.304999828338623
2013-11-12,4.429999828338623,4.28000020980835,4.28000020980835,4.389999866485596,1394708.0,4.389999866485596
2013-11-13,4.375,4.215000152587891,4.364999771118164,4.235000133514404,1549438.0,4.235000133514404
2013-11-14,4.244999885559082,4.130000114440918,4.224999904632568,4.199999809265137,1796886.0,4.199999809265137
2013-11-15,4.295000076293945,4.199999809265137,4.230000019073486,4.264999866485596,1681078.0,4.264999866485596
2013-11-18,4.375,4.235000133514404,4.235000133514404,4.329999923706055,1974278.0,4.329999923706055
2013-11-19,4.389999866485596,4.315000057220459,4.329999923706055,4.385000228881836,2174592.0,4.385000228881836
2013-11-20,4.434999942779541,4.304999828338623,4.385000228881836,4.355000019073486,2728932.0,4.355000019073486
2013-11-21,4.380000114440918,4.300000190734863,4.349999904632568,4.369999885559082,2091266.0,4.369999885559082
2013-11-22,4.429999828338623,4.304999828338623,4.360000133514404,4.309999942779541,1840360.0,4.309999942779541
2013-11-25,4.335000038146973,4.255000114440918,4.309999942779541,4.329999923706055,1459248.0,4.329999923706055
2013-11-26,4.349999904632568,4.295000076293945,4.34499979019165,4.324999809265137,1356304.0,4.324999809265137
2013-11-27,4.349999904632568,4.315000057220459,4.340000152587891,4.340000152587891,1782554.0,4.340000152587891
2013-11-28,4.414999961853027,4.335000038146973,4.364999771118164,4.375,2805720.0,4.375
2013-11-29,4.460000038146973,4.360000133514404,4.389999866485596,4.454999923706055,4448234.0,4.454999923706055
2013-12-02,4.425000190734863,4.224999904632568,4.414999961853027,4.289999961853027,3491426.0,4.289999961853027
2013-12-03,4.364999771118164,4.255000114440918,4.289999961853027,4.340000152587891,1424420.0,4.340000152587891
2013-12-04,4.40500020980835,4.340000152587891,4.340000152587891,4.369999885559082,1941768.0,4.369999885559082
2013-12-05,4.414999961853027,4.34499979019165,4.364999771118164,4.40500020980835,1798506.0,4.40500020980835
2013-12-06,4.445000171661377,4.364999771118164,4.394999980926514,4.394999980926514,1750282.0,4.394999980926514
2013-12-09,4.545000076293945,4.400000095367432,4.400000095367432,4.474999904632568,4276104.0,4.474999904632568
2013-12-10,4.465000152587891,4.409999847412109,4.449999809265137,4.449999809265137,2819006.0,4.449999809265137
2013-12-11,4.485000133514404,4.385000228881836,4.465000152587891,4.420000076293945,1957430.0,4.420000076293945
2013-12-12,4.420000076293945,4.340000152587891,4.409999847412109,4.355000019073486,2068758.0,4.355000019073486
2013-12-13,4.394999980926514,4.324999809265137,4.324999809265137,4.340000152587891,1159682.0,4.340000152587891
2013-12-16,4.389999866485596,4.244999885559082,4.335000038146973,4.25,1835406.0,4.25
2013-12-17,4.275000095367432,4.135000228881836,4.25,4.210000038146973,2407652.0,4.210000038146973
2013-12-18,4.224999904632568,4.15500020980835,4.184999942779541,4.210000038146973,1027316.0,4.210000038146973
2013-12-19,4.230000019073486,4.135000228881836,4.224999904632568,4.150000095367432,1301900.0,4.150000095367432
2013-12-20,4.375,4.034999847412109,4.150000095367432,4.179999828338623,3151334.0,4.179999828338623
2013-12-23,4.199999809265137,3.950000047683716,4.144999980926514,4.170000076293945,2309498.0,4.170000076293945
2013-12-24,4.179999828338623,4.099999904632568,4.119999885559082,4.144999980926514,1149820.0,4.144999980926514
2013-12-25,4.215000152587891,4.099999904632568,4.139999866485596,4.175000190734863,2768738.0,4.175000190734863
2013-12-26,4.170000076293945,4.085000038146973,4.150000095367432,4.139999866485596,1143982.0,4.139999866485596
2013-12-27,4.159999847412109,4.099999904632568,4.110000133514404,4.135000228881836,1159198.0,4.135000228881836
2013-12-30,4.150000095367432,4.074999809265137,4.135000228881836,4.079999923706055,1283960.0,4.079999923706055
2013-12-31,4.164999961853027,4.070000171661377,4.110000133514404,4.130000114440918,1588622.0,4.130000114440918
2014-01-02,4.139999866485596,4.085000038146973,4.130000114440918,4.135000228881836,1203424.0,4.135000228881836
2014-01-03,4.15500020980835,4.019999980926514,4.110000133514404,4.054999828338623,1915568.0,4.054999828338623
2014-01-06,4.050000190734863,3.799999952316284,4.014999866485596,3.9000000953674316,2242800.0,3.9000000953674316
2014-01-07,3.934999942779541,3.809999942779541,3.9000000953674316,3.9000000953674316,1428750.0,3.9000000953674316
2014-01-08,3.9600000381469727,3.880000114440918,3.880000114440918,3.934999942779541,1130284.0,3.934999942779541
2014-01-09,3.9700000286102295,3.7899999618530273,3.9549999237060547,3.8299999237060547,926480.0,3.8299999237060547
2014-01-10,3.9049999713897705,3.7300000190734863,3.799999952316284,3.809999942779541,2717430.0,3.809999942779541
2014-01-13,3.8350000381469727,3.765000104904175,3.7799999713897705,3.7950000762939453,603560.0,3.7950000762939453
2014-01-14,3.924999952316284,3.799999952316284,3.799999952316284,3.9049999713897705,1109700.0,3.9049999713897705
2014-01-15,4.025000095367432,3.9049999713897705,3.9049999713897705,3.934999942779541,1131122.0,3.934999942779541
2014-01-16,3.9600000381469727,3.9000000953674316,3.9000000953674316,3.940000057220459,480602.0,3.940000057220459
2014-01-17,3.9549999237060547,3.859999895095825,3.940000057220459,3.890000104904175,536734.0,3.890000104904175
2014-01-20,3.890000104904175,3.755000114440918,3.890000104904175,3.7799999713897705,757180.0,3.7799999713897705
2014-01-21,3.8299999237060547,3.75,3.7750000953674316,3.805000066757202,1008066.0,3.805000066757202
2014-01-22,3.9000000953674316,3.7850000858306885,3.7950000762939453,3.9000000953674316,1276090.0,3.9000000953674316
2014-01-23,3.9700000286102295,3.865000009536743,3.880000114440918,3.9549999237060547,1126816.0,3.9549999237060547
2014-01-24,4.074999809265137,3.9149999618530273,3.9149999618530273,4.025000095367432,1832786.0,4.025000095367432
2014-01-27,4.034999847412109,3.940000057220459,4.014999866485596,3.944999933242798,1069688.0,3.944999933242798
2014-01-28,4.0,3.944999933242798,3.944999933242798,4.0,784298.0,4.0
2014-01-29,4.039999961853027,3.950000047683716,4.005000114440918,3.990000009536743,493380.0,3.990000009536743
2014-01-30,4.070000171661377,3.9600000381469727,4.0,3.984999895095825,1104606.0,3.984999895095825
2014-02-07,4.059999942779541,3.859999895095825,3.994999885559082,4.025000095367432,1658036.0,4.025000095367432
2014-02-10,4.130000114440918,3.930000066757202,4.0,4.110000133514404,4725408.0,4.110000133514404
2014-02-11,4.139999866485596,4.070000171661377,4.074999809265137,4.099999904632568,2409454.0,4.099999904632568
2014-02-12,4.125,4.079999923706055,4.079999923706055,4.114999771118164,1651186.0,4.114999771118164
2014-02-13,4.25,4.085000038146973,4.135000228881836,4.159999847412109,3027084.0,4.159999847412109
2014-02-14,4.289999961853027,4.150000095367432,4.150000095367432,4.215000152587891,1928592.0,4.215000152587891
2014-02-17,4.275000095367432,4.150000095367432,4.210000038146973,4.260000228881836,2942384.0,4.260000228881836
2014-02-18,4.315000057220459,4.224999904632568,4.260000228881836,4.260000228881836,2351856.0,4.260000228881836
2014-02-19,4.324999809265137,4.215000152587891,4.21999979019165,4.320000171661377,3534640.0,4.320000171661377
2014-02-20,4.375,4.215000152587891,4.315000057220459,4.260000228881836,2357840.0,4.260000228881836
2014-02-21,4.255000114440918,4.139999866485596,4.239999771118164,4.190000057220459,1528570.0,4.190000057220459
2014-02-24,4.195000171661377,4.110000133514404,4.195000171661377,4.125,1018274.0,4.125
2014-02-25,4.179999828338623,3.994999885559082,4.15500020980835,4.054999828338623,2226544.0,4.054999828338623
2014-02-26,4.175000190734863,3.9049999713897705,4.010000228881836,4.114999771118164,1440934.0,4.114999771118164
2014-02-27,4.15500020980835,4.099999904632568,4.150000095367432,4.110000133514404,1485032.0,4.110000133514404
2014-02-28,4.170000076293945,4.039999961853027,4.125,4.119999885559082,853470.0,4.119999885559082
2014-03-03,4.179999828338623,4.09499979019165,4.15500020980835,4.175000190734863,1676922.0,4.175000190734863
2014-03-04,4.289999961853027,4.135000228881836,4.175000190734863,4.244999885559082,4751388.0,4.244999885559082
2014-03-05,4.289999961853027,4.175000190734863,4.25,4.215000152587891,2140398.0,4.215000152587891
2014-03-06,4.215000152587891,4.119999885559082,4.215000152587891,4.199999809265137,1437896.0,4.199999809265137
2014-03-07,4.235000133514404,4.099999904632568,4.190000057220459,4.119999885559082,2903762.0,4.119999885559082
2014-03-10,4.074999809265137,3.9549999237060547,4.065000057220459,4.059999942779541,3291098.0,4.059999942779541
2014-03-11,4.074999809265137,3.990000009536743,4.005000114440918,4.054999828338623,2622884.0,4.054999828338623
2014-03-12,4.09499979019165,4.019999980926514,4.054999828338623,4.054999828338623,1204494.0,4.054999828338623
2014-03-13,4.199999809265137,4.039999961853027,4.050000190734863,4.130000114440918,2886492.0,4.130000114440918
2014-03-14,4.090000152587891,4.005000114440918,4.090000152587891,4.074999809265137,1101096.0,4.074999809265137
2014-03-17,4.190000057220459,4.005000114440918,4.099999904632568,4.175000190734863,1956990.0,4.175000190734863
2014-03-18,4.289999961853027,4.090000152587891,4.175000190734863,4.275000095367432,5019184.0,4.275000095367432
2014-03-19,4.355000019073486,4.255000114440918,4.309999942779541,4.275000095367432,3711538.0,4.275000095367432
2014-03-20,4.329999923706055,4.150000095367432,4.295000076293945,4.244999885559082,2693804.0,4.244999885559082
2014-03-21,4.300000190734863,4.179999828338623,4.244999885559082,4.300000190734863,1992874.0,4.300000190734863
2014-03-24,4.315000057220459,4.264999866485596,4.300000190734863,4.304999828338623,2431482.0,4.304999828338623
2014-03-25,4.420000076293945,4.21999979019165,4.289999961853027,4.284999847412109,5777194.0,4.284999847412109
2014-03-26,4.28000020980835,4.184999942779541,4.269999980926514,4.190000057220459,3174648.0,4.190000057220459
2014-03-27,4.25,4.105000019073486,4.179999828338623,4.130000114440918,2805282.0,4.130000114440918
2014-03-28,4.184999942779541,4.025000095367432,4.105000019073486,4.034999847412109,2819780.0,4.034999847412109
2014-03-31,4.085000038146973,4.0,4.0,4.025000095367432,1422284.0,4.025000095367432
2014-04-01,4.050000190734863,3.9749999046325684,4.025000095367432,4.03000020980835,2155164.0,4.03000020980835
2014-04-02,4.070000171661377,4.005000114440918,4.03000020980835,4.03000020980835,2230658.0,4.03000020980835
2014-04-03,4.074999809265137,4.019999980926514,4.039999961853027,4.059999942779541,2176306.0,4.059999942779541
2014-04-04,4.070000171661377,4.014999866485596,4.070000171661377,4.039999961853027,1284760.0,4.039999961853027
2014-04-08,4.105000019073486,3.9749999046325684,4.039999961853027,4.065000057220459,2846590.0,4.065000057220459
2014-04-09,4.114999771118164,4.045000076293945,4.050000190734863,4.105000019073486,2547966.0,4.105000019073486
2014-04-10,4.114999771118164,4.065000057220459,4.105000019073486,4.079999923706055,2157296.0,4.079999923706055
2014-04-11,4.079999923706055,4.019999980926514,4.039999961853027,4.054999828338623,1632302.0,4.054999828338623
2014-04-14,4.074999809265137,4.0,4.019999980926514,4.059999942779541,2126400.0,4.059999942779541
2014-04-15,4.050000190734863,4.014999866485596,4.045000076293945,4.025000095367432,1227002.0,4.025000095367432
2014-04-16,4.110000133514404,4.010000228881836,4.019999980926514,4.099999904632568,4168286.0,4.099999904632568
2014-04-17,4.130000114440918,3.994999885559082,4.085000038146973,4.039999961853027,3471928.0,4.039999961853027
2014-04-18,4.070000171661377,4.005000114440918,4.039999961853027,4.034999847412109,1380820.0,4.034999847412109
2014-04-21,4.034999847412109,3.9000000953674316,4.010000228881836,3.9700000286102295,2120802.0,3.9700000286102295
2014-04-22,3.990000009536743,3.865000009536743,3.9700000286102295,3.934999942779541,1436056.0,3.934999942779541
2014-04-23,3.9649999141693115,3.9049999713897705,3.9200000762939453,3.9100000858306885,1466262.0,3.9100000858306885
2014-04-24,3.9100000858306885,3.8399999141693115,3.8949999809265137,3.8550000190734863,851722.0,3.8550000190734863
2014-04-25,3.869999885559082,3.8299999237060547,3.8499999046325684,3.8350000381469727,936502.0,3.8350000381469727
2014-04-28,3.859999895095825,3.7249999046325684,3.825000047683716,3.7300000190734863,1243800.0,3.7300000190734863
2014-04-29,3.805000066757202,3.740000009536743,3.75,3.799999952316284,1050266.0,3.799999952316284
2014-04-30,3.869999885559082,3.765000104904175,3.7950000762939453,3.859999895095825,1325450.0,3.859999895095825
2014-05-05,3.950000047683716,3.8350000381469727,3.8499999046325684,3.880000114440918,1343314.0,3.880000114440918
2014-05-06,3.9100000858306885,3.859999895095825,3.9000000953674316,3.875,895498.0,3.875
2014-05-07,3.890000104904175,3.8450000286102295,3.880000114440918,3.8550000190734863,556148.0,3.8550000190734863
2014-05-08,3.924999952316284,3.8350000381469727,3.8499999046325684,3.869999885559082,609178.0,3.869999885559082
2014-05-09,3.8949999809265137,3.8350000381469727,3.8949999809265137,3.865000009536743,414080.0,3.865000009536743
2014-05-12,3.934999942779541,3.8499999046325684,3.869999885559082,3.924999952316284,1807638.0,3.924999952316284
2014-05-13,3.934999942779541,3.884999990463257,3.9149999618530273,3.9149999618530273,782340.0,3.9149999618530273
2014-05-14,3.9200000762939453,3.875,3.9200000762939453,3.880000114440918,621904.0,3.880000114440918
2014-05-15,3.9100000858306885,3.7950000762939453,3.9000000953674316,3.815000057220459,847266.0,3.815000057220459
2014-05-16,3.8350000381469727,3.744999885559082,3.7699999809265137,3.7850000858306885,1140150.0,3.7850000858306885
2014-05-19,3.7799999713897705,3.7200000286102295,3.7799999713897705,3.7799999713897705,969454.0,3.7799999713897705
2014-05-20,3.7899999618530273,3.75,3.7899999618530273,3.7750000953674316,458338.0,3.7750000953674316
2014-05-21,3.809999942779541,3.744999885559082,3.744999885559082,3.799999952316284,493776.0,3.799999952316284
2014-05-22,3.865000009536743,3.7950000762939453,3.819999933242798,3.799999952316284,845474.0,3.799999952316284
2014-05-23,3.859999895095825,3.799999952316284,3.8299999237060547,3.8450000286102295,850624.0,3.8450000286102295
2014-05-26,3.884999990463257,3.825000047683716,3.8450000286102295,3.865000009536743,895472.0,3.865000009536743
2014-05-27,3.9000000953674316,3.8550000190734863,3.875,3.880000114440918,1073780.0,3.880000114440918
2014-05-28,3.924999952316284,3.869999885559082,3.9000000953674316,3.9200000762939453,934498.0,3.9200000762939453
2014-05-29,3.944999933242798,3.869999885559082,3.944999933242798,3.890000104904175,740380.0,3.890000104904175
2014-05-30,3.924999952316284,3.859999895095825,3.890000104904175,3.9000000953674316,996514.0,3.9000000953674316
2014-06-03,3.9149999618530273,3.8399999141693115,3.9000000953674316,3.8550000190734863,1280956.0,3.8550000190734863
2014-06-04,3.875,3.7899999618530273,3.8450000286102295,3.8499999046325684,910384.0,3.8499999046325684
2014-06-05,3.9549999237060547,3.8350000381469727,3.859999895095825,3.950000047683716,2471818.0,3.950000047683716
2014-06-06,3.9649999141693115,3.9000000953674316,3.940000057220459,3.9549999237060547,1147728.0,3.9549999237060547
2014-06-09,3.9649999141693115,3.890000104904175,3.9600000381469727,3.9200000762939453,1404338.0,3.9200000762939453
2014-06-10,3.924999952316284,3.819999933242798,3.9000000953674316,3.9200000762939453,1817772.0,3.9200000762939453
2014-06-11,3.9149999618530273,3.859999895095825,3.9000000953674316,3.869999885559082,752284.0,3.869999885559082
2014-06-12,3.884999990463257,3.8499999046325684,3.865000009536743,3.880000114440918,674856.0,3.880000114440918
2014-06-13,3.9100000858306885,3.875,3.875,3.9049999713897705,989470.0,3.9049999713897705
2014-06-16,3.9649999141693115,3.890000104904175,3.9049999713897705,3.930000066757202,1256184.0,3.930000066757202
2014-06-17,3.9600000381469727,3.9049999713897705,3.930000066757202,3.9200000762939453,846922.0,3.9200000762939453
2014-06-18,3.950000047683716,3.880000114440918,3.9049999713897705,3.9149999618530273,1120560.0,3.9149999618530273
2014-06-19,3.9049999713897705,3.755000114440918,3.9000000953674316,3.7850000858306885,948104.0,3.7850000858306885
2014-06-20,3.815000057220459,3.75,3.7850000858306885,3.7850000858306885,993292.0,3.7850000858306885
2014-06-23,3.825000047683716,3.7750000953674316,3.799999952316284,3.7799999713897705,949982.0,3.7799999713897705
2014-06-24,3.8399999141693115,3.7799999713897705,3.7799999713897705,3.815000057220459,701948.0,3.815000057220459
2014-06-25,3.8450000286102295,3.7850000858306885,3.799999952316284,3.799999952316284,887000.0,3.799999952316284
2014-06-26,3.930000066757202,3.7850000858306885,3.799999952316284,3.9000000953674316,2308138.0,3.9000000953674316
2014-06-27,3.9800000190734863,3.875,3.875,3.9800000190734863,2791064.0,3.9800000190734863
2014-06-30,3.9749999046325684,3.9000000953674316,3.9700000286102295,3.9749999046325684,2642678.0,3.9749999046325684
2014-07-01,4.010000228881836,3.930000066757202,3.9749999046325684,4.005000114440918,2324326.0,4.005000114440918
2014-07-02,4.070000171661377,3.990000009536743,4.034999847412109,4.054999828338623,2354218.0,4.054999828338623
2014-07-03,4.125,4.03000020980835,4.065000057220459,4.119999885559082,2609860.0,4.119999885559082
2014-07-04,4.135000228881836,4.025000095367432,4.114999771118164,4.074999809265137,3830730.0,4.074999809265137
2014-07-07,4.170000076293945,4.039999961853027,4.074999809265137,4.164999961853027,3528424.0,4.164999961853027
2014-07-08,4.195000171661377,4.110000133514404,4.150000095367432,4.184999942779541,1384014.0,4.184999942779541
2014-07-09,4.184999942779541,4.114999771118164,4.170000076293945,4.114999771118164,2532524.0,4.114999771118164
2014-07-10,4.175000190734863,4.074999809265137,4.099999904632568,4.144999980926514,1464330.0,4.144999980926514
2014-07-11,4.204999923706055,4.110000133514404,4.139999866485596,4.190000057220459,1421416.0,4.190000057220459
2014-07-14,4.264999866485596,4.15500020980835,4.164999961853027,4.210000038146973,10051616.0,4.210000038146973
2014-07-15,4.300000190734863,4.175000190734863,4.204999923706055,4.25,11955436.0,4.25
2014-07-16,4.295000076293945,4.159999847412109,4.25,4.204999923706055,17209238.0,4.204999923706055
2014-07-17,4.300000190734863,4.164999961853027,4.199999809265137,4.25,13265710.0,4.25
2014-07-18,4.385000228881836,4.195000171661377,4.230000019073486,4.300000190734863,14753630.0,4.300000190734863
2014-07-21,4.340000152587891,4.255000114440918,4.289999961853027,4.304999828338623,10982024.0,4.304999828338623
2014-07-22,4.364999771118164,4.195000171661377,4.195000171661377,4.269999980926514,12599078.0,4.269999980926514
2014-07-23,4.304999828338623,4.210000038146973,4.264999866485596,4.215000152587891,9401302.0,4.215000152587891
2014-07-24,4.269999980926514,4.170000076293945,4.215000152587891,4.190000057220459,8695626.0,4.190000057220459
2014-07-25,4.289999961853027,4.139999866485596,4.175000190734863,4.170000076293945,6381636.0,4.170000076293945
2014-07-28,4.210000038146973,4.114999771118164,4.179999828338623,4.184999942779541,6183940.0,4.184999942779541
2014-07-29,4.21999979019165,4.15500020980835,4.164999961853027,4.210000038146973,6215990.0,4.210000038146973
2014-07-30,4.28000020980835,4.195000171661377,4.199999809265137,4.25,5547884.0,4.25
2014-07-31,4.369999885559082,4.21999979019165,4.239999771118164,4.355000019073486,9064886.0,4.355000019073486
2014-08-01,4.400000095367432,4.304999828338623,4.375,4.320000171661377,6354410.0,4.320000171661377
2014-08-04,4.380000114440918,4.300000190734863,4.300000190734863,4.355000019073486,3741722.0,4.355000019073486
2014-08-05,4.369999885559082,4.324999809265137,4.369999885559082,4.360000133514404,2687604.0,4.360000133514404
2014-08-06,4.400000095367432,4.34499979019165,4.349999904632568,4.364999771118164,4579962.0,4.364999771118164
2014-08-07,4.474999904632568,4.355000019073486,4.355000019073486,4.364999771118164,5967850.0,4.364999771118164
2014-08-08,4.565000057220459,4.364999771118164,4.385000228881836,4.53000020980835,7938082.0,4.53000020980835
2014-08-11,4.550000190734863,4.460000038146973,4.525000095367432,4.5,5230778.0,4.5
2014-08-12,4.599999904632568,4.485000133514404,4.485000133514404,4.570000171661377,4320092.0,4.570000171661377
2014-08-13,4.659999847412109,4.534999847412109,4.565000057220459,4.614999771118164,3830804.0,4.614999771118164
2014-08-14,4.630000114440918,4.489999771118164,4.614999771118164,4.494999885559082,3626334.0,4.494999885559082
2014-08-15,4.570000171661377,4.510000228881836,4.510000228881836,4.559999942779541,2295052.0,4.559999942779541
2014-08-18,4.625,4.525000095367432,4.554999828338623,4.610000133514404,3193998.0,4.610000133514404
2014-08-19,4.639999866485596,4.574999809265137,4.635000228881836,4.605000019073486,1898466.0,4.605000019073486
2014-08-20,4.679999828338623,4.525000095367432,4.590000152587891,4.679999828338623,5955540.0,4.679999828338623
2014-08-21,4.75,4.550000190734863,4.684999942779541,4.59499979019165,3158010.0,4.59499979019165
2014-08-22,4.755000114440918,4.585000038146973,4.59499979019165,4.630000114440918,5602388.0,4.630000114440918
2014-08-25,4.675000190734863,4.590000152587891,4.630000114440918,4.635000228881836,3354260.0,4.635000228881836
2014-08-26,4.789999961853027,4.614999771118164,4.635000228881836,4.664999961853027,4627696.0,4.664999961853027
2014-08-27,4.784999847412109,4.639999866485596,4.65500020980835,4.775000095367432,7220770.0,4.775000095367432
2014-08-28,4.864999771118164,4.739999771118164,4.755000114440918,4.789999961853027,5329458.0,4.789999961853027
2014-08-29,5.019999980926514,4.764999866485596,4.789999961853027,4.994999885559082,9812184.0,4.994999885559082
2014-09-01,5.074999809265137,4.909999847412109,4.954999923706055,5.0,4868902.0,5.0
2014-09-02,5.090000152587891,4.920000076293945,5.0,4.954999923706055,8532820.0,4.954999923706055
2014-09-03,5.019999980926514,4.889999866485596,4.945000171661377,4.949999809265137,9223044.0,4.949999809265137
2014-09-04,5.050000190734863,4.900000095367432,4.929999828338623,4.994999885559082,4775290.0,4.994999885559082
2014-09-05,5.025000095367432,4.945000171661377,5.0,4.985000133514404,3779852.0,4.985000133514404
2014-09-09,5.235000133514404,4.974999904632568,5.0,5.15500020980835,6463968.0,5.15500020980835
2014-09-10,5.21999979019165,5.079999923706055,5.135000228881836,5.164999961853027,2977620.0,5.164999961853027
2014-09-11,5.309999942779541,5.164999961853027,5.164999961853027,5.264999866485596,6502366.0,5.264999866485596
2014-09-12,5.46999979019165,5.255000114440918,5.300000190734863,5.340000152587891,5629786.0,5.340000152587891
2014-09-15,5.394999980926514,5.289999961853027,5.324999809265137,5.360000133514404,4275572.0,5.360000133514404
2014-09-16,5.360000133514404,5.045000076293945,5.360000133514404,5.065000057220459,7647782.0,5.065000057220459
2014-09-17,5.159999847412109,4.980000019073486,5.059999942779541,5.15500020980835,4252992.0,5.15500020980835
2014-09-18,5.21999979019165,5.085000038146973,5.085000038146973,5.159999847412109,2956534.0,5.159999847412109
2014-09-19,5.425000190734863,5.15500020980835,5.159999847412109,5.369999885559082,6135584.0,5.369999885559082
2014-09-22,5.5,5.224999904632568,5.329999923706055,5.244999885559082,6897950.0,5.244999885559082
2014-09-23,5.34499979019165,5.215000152587891,5.244999885559082,5.295000076293945,4318094.0,5.295000076293945
2014-09-24,5.434999942779541,5.295000076293945,5.295000076293945,5.409999847412109,4059266.0,5.409999847412109
2014-09-25,5.505000114440918,5.355000019073486,5.420000076293945,5.389999866485596,4605422.0,5.389999866485596
2014-09-26,5.5,5.349999904632568,5.375,5.434999942779541,3058952.0,5.434999942779541
2014-09-29,5.519999980926514,5.414999961853027,5.445000171661377,5.46999979019165,3563672.0,5.46999979019165
2014-09-30,5.525000095367432,5.380000114440918,5.5,5.449999809265137,4286400.0,5.449999809265137
2014-10-08,5.465000152587891,5.329999923706055,5.460000038146973,5.40500020980835,4524090.0,5.40500020980835
2014-10-09,5.5,5.380000114440918,5.400000095367432,5.425000190734863,5521462.0,5.425000190734863
2014-10-10,5.449999809265137,5.309999942779541,5.400000095367432,5.369999885559082,3576952.0,5.369999885559082
2014-10-13,5.5,5.304999828338623,5.340000152587891,5.494999885559082,5984746.0,5.494999885559082
2014-10-14,5.699999809265137,5.5,5.514999866485596,5.630000114440918,7429216.0,5.630000114440918
2014-10-15,5.699999809265137,5.550000190734863,5.630000114440918,5.690000057220459,5505206.0,5.690000057220459
2014-10-16,5.690000057220459,5.690000057220459,5.690000057220459,5.690000057220459,0.0,5.690000057220459
2014-10-17,5.690000057220459,5.690000057220459,5.690000057220459,5.690000057220459,0.0,5.690000057220459
2014-10-20,5.690000057220459,5.690000057220459,5.690000057220459,5.690000057220459,0.0,5.690000057220459
2014-10-21,5.690000057220459,5.690000057220459,5.690000057220459,5.690000057220459,0.0,5.690000057220459
2014-10-22,5.690000057220459,5.690000057220459,5.690000057220459,5.690000057220459,0.0,5.690000057220459
2014-10-23,5.690000057220459,5.690000057220459,5.690000057220459,5.690000057220459,0.0,5.690000057220459
2014-10-24,5.690000057220459,5.690000057220459,5.690000057220459,5.690000057220459,0.0,5.690000057220459
2014-10-27,5.690000057220459,5.690000057220459,5.690000057220459,5.690000057220459,0.0,5.690000057220459
2014-10-28,5.690000057220459,5.690000057220459,5.690000057220459,5.690000057220459,0.0,5.690000057220459
2014-10-29,5.690000057220459,5.690000057220459,5.690000057220459,5.690000057220459,0.0,5.690000057220459
2014-10-30,5.690000057220459,5.690000057220459,5.690000057220459,5.690000057220459,0.0,5.690000057220459
2014-10-31,5.690000057220459,5.690000057220459,5.690000057220459,5.690000057220459,0.0,5.690000057220459
2014-11-03,5.690000057220459,5.690000057220459,5.690000057220459,5.690000057220459,0.0,5.690000057220459
2014-11-04,5.690000057220459,5.690000057220459,5.690000057220459,5.690000057220459,0.0,5.690000057220459
2014-11-05,5.690000057220459,5.690000057220459,5.690000057220459,5.690000057220459,0.0,5.690000057220459
2014-11-06,5.690000057220459,5.690000057220459,5.690000057220459,5.690000057220459,0.0,5.690000057220459
2014-11-07,5.690000057220459,5.690000057220459,5.690000057220459,5.690000057220459,0.0,5.690000057220459
2014-11-10,5.690000057220459,5.690000057220459,5.690000057220459,5.690000057220459,0.0,5.690000057220459
2014-11-11,5.690000057220459,5.690000057220459,5.690000057220459,5.690000057220459,0.0,5.690000057220459
2014-11-12,5.690000057220459,5.690000057220459,5.690000057220459,5.690000057220459,0.0,5.690000057220459
2014-11-13,5.690000057220459,5.690000057220459,5.690000057220459,5.690000057220459,0.0,5.690000057220459
2014-11-14,5.690000057220459,5.690000057220459,5.690000057220459,5.690000057220459,0.0,5.690000057220459
2014-11-17,5.690000057220459,5.690000057220459,5.690000057220459,5.690000057220459,0.0,5.690000057220459
2014-11-18,5.690000057220459,5.690000057220459,5.690000057220459,5.690000057220459,0.0,5.690000057220459
2014-11-19,5.690000057220459,5.690000057220459,5.690000057220459,5.690000057220459,0.0,5.690000057220459
2014-11-20,5.690000057220459,5.690000057220459,5.690000057220459,5.690000057220459,0.0,5.690000057220459
2014-11-21,5.690000057220459,5.690000057220459,5.690000057220459,5.690000057220459,0.0,5.690000057220459
2014-11-24,5.690000057220459,5.690000057220459,5.690000057220459,5.690000057220459,0.0,5.690000057220459
2014-11-25,5.690000057220459,5.690000057220459,5.690000057220459,5.690000057220459,0.0,5.690000057220459
2014-11-26,5.690000057220459,5.690000057220459,5.690000057220459,5.690000057220459,0.0,5.690000057220459
2014-11-27,5.690000057220459,5.690000057220459,5.690000057220459,5.690000057220459,0.0,5.690000057220459
2014-11-28,5.690000057220459,5.690000057220459,5.690000057220459,5.690000057220459,0.0,5.690000057220459
2014-12-01,5.690000057220459,5.690000057220459,5.690000057220459,5.690000057220459,0.0,5.690000057220459
2014-12-02,5.690000057220459,5.690000057220459,5.690000057220459,5.690000057220459,0.0,5.690000057220459
2014-12-03,5.690000057220459,5.690000057220459,5.690000057220459,5.690000057220459,0.0,5.690000057220459
2014-12-04,5.690000057220459,5.690000057220459,5.690000057220459,5.690000057220459,0.0,5.690000057220459
2014-12-05,5.690000057220459,5.690000057220459,5.690000057220459,5.690000057220459,0.0,5.690000057220459
2014-12-08,5.690000057220459,5.690000057220459,5.690000057220459,5.690000057220459,0.0,5.690000057220459
2014-12-09,5.690000057220459,5.690000057220459,5.690000057220459,5.690000057220459,0.0,5.690000057220459
2014-12-10,5.690000057220459,5.690000057220459,5.690000057220459,5.690000057220459,0.0,5.690000057220459
2014-12-11,5.690000057220459,5.690000057220459,5.690000057220459,5.690000057220459,0.0,5.690000057220459
2014-12-12,5.690000057220459,5.690000057220459,5.690000057220459,5.690000057220459,0.0,5.690000057220459
2014-12-15,5.690000057220459,5.690000057220459,5.690000057220459,5.690000057220459,0.0,5.690000057220459
2014-12-16,5.690000057220459,5.690000057220459,5.690000057220459,5.690000057220459,0.0,5.690000057220459
2014-12-17,5.690000057220459,5.690000057220459,5.690000057220459,5.690000057220459,0.0,5.690000057220459
2014-12-18,5.690000057220459,5.690000057220459,5.690000057220459,5.690000057220459,0.0,5.690000057220459
2014-12-19,5.690000057220459,5.690000057220459,5.690000057220459,5.690000057220459,0.0,5.690000057220459
2014-12-22,5.690000057220459,5.690000057220459,5.690000057220459,5.690000057220459,0.0,5.690000057220459
2014-12-23,5.690000057220459,5.690000057220459,5.690000057220459,5.690000057220459,0.0,5.690000057220459
2014-12-24,5.690000057220459,5.690000057220459,5.690000057220459,5.690000057220459,0.0,5.690000057220459
2014-12-25,5.690000057220459,5.690000057220459,5.690000057220459,5.690000057220459,0.0,5.690000057220459
2014-12-26,5.690000057220459,5.690000057220459,5.690000057220459,5.690000057220459,0.0,5.690000057220459
2014-12-29,5.690000057220459,5.690000057220459,5.690000057220459,5.690000057220459,0.0,5.690000057220459
2014-12-30,5.690000057220459,5.690000057220459,5.690000057220459,5.690000057220459,0.0,5.690000057220459
2014-12-31,5.690000057220459,5.690000057220459,5.690000057220459,5.690000057220459,0.0,5.690000057220459
2015-01-05,5.690000057220459,5.690000057220459,5.690000057220459,5.690000057220459,0.0,5.690000057220459
2015-01-06,5.690000057220459,5.690000057220459,5.690000057220459,5.690000057220459,0.0,5.690000057220459
2015-01-07,5.690000057220459,5.690000057220459,5.690000057220459,5.690000057220459,0.0,5.690000057220459
2015-01-08,5.690000057220459,5.690000057220459,5.690000057220459,5.690000057220459,0.0,5.690000057220459
2015-01-09,5.690000057220459,5.690000057220459,5.690000057220459,5.690000057220459,0.0,5.690000057220459
2015-01-12,5.690000057220459,5.690000057220459,5.690000057220459,5.690000057220459,0.0,5.690000057220459
2015-01-13,5.690000057220459,5.690000057220459,5.690000057220459,5.690000057220459,0.0,5.690000057220459
2015-01-14,5.690000057220459,5.690000057220459,5.690000057220459,5.690000057220459,0.0,5.690000057220459
2015-01-15,5.690000057220459,5.690000057220459,5.690000057220459,5.690000057220459,0.0,5.690000057220459
2015-01-16,5.690000057220459,5.690000057220459,5.690000057220459,5.690000057220459,0.0,5.690000057220459
2015-01-19,5.690000057220459,5.690000057220459,5.690000057220459,5.690000057220459,0.0,5.690000057220459
2015-01-20,5.690000057220459,5.690000057220459,5.690000057220459,5.690000057220459,0.0,5.690000057220459
2015-01-21,5.690000057220459,5.690000057220459,5.690000057220459,5.690000057220459,0.0,5.690000057220459
2015-01-22,5.690000057220459,5.690000057220459,5.690000057220459,5.690000057220459,0.0,5.690000057220459
2015-01-23,5.690000057220459,5.690000057220459,5.690000057220459,5.690000057220459,0.0,5.690000057220459
2015-01-26,5.690000057220459,5.690000057220459,5.690000057220459,5.690000057220459,0.0,5.690000057220459
2015-01-27,5.690000057220459,5.690000057220459,5.690000057220459,5.690000057220459,0.0,5.690000057220459
2015-01-28,5.690000057220459,5.690000057220459,5.690000057220459,5.690000057220459,0.0,5.690000057220459
2015-01-29,5.690000057220459,5.690000057220459,5.690000057220459,5.690000057220459,0.0,5.690000057220459
2015-01-30,5.690000057220459,5.690000057220459,5.690000057220459,5.690000057220459,0.0,5.690000057220459
2015-02-02,5.690000057220459,5.690000057220459,5.690000057220459,5.690000057220459,0.0,5.690000057220459
2015-02-03,5.690000057220459,5.690000057220459,5.690000057220459,5.690000057220459,0.0,5.690000057220459
2015-02-04,5.690000057220459,5.690000057220459,5.690000057220459,5.690000057220459,0.0,5.690000057220459
2015-02-05,5.690000057220459,5.690000057220459,5.690000057220459,5.690000057220459,0.0,5.690000057220459
2015-02-06,5.690000057220459,5.690000057220459,5.690000057220459,5.690000057220459,0.0,5.690000057220459
2015-02-09,5.690000057220459,5.690000057220459,5.690000057220459,5.690000057220459,0.0,5.690000057220459
2015-02-10,5.690000057220459,5.690000057220459,5.690000057220459,5.690000057220459,0.0,5.690000057220459
2015-02-11,5.690000057220459,5.690000057220459,5.690000057220459,5.690000057220459,0.0,5.690000057220459
2015-02-12,5.690000057220459,5.690000057220459,5.690000057220459,5.690000057220459,0.0,5.690000057220459
2015-02-13,5.690000057220459,5.690000057220459,5.690000057220459,5.690000057220459,0.0,5.690000057220459
2015-02-16,5.690000057220459,5.690000057220459,5.690000057220459,5.690000057220459,0.0,5.690000057220459
2015-02-17,6.0,5.449999809265137,5.449999809265137,5.625,13772206.0,5.625
2015-02-25,5.625,5.625,5.625,5.625,0.0,5.625
2015-02-26,5.425000190734863,5.289999961853027,5.315000057220459,5.355000019073486,7185338.0,5.355000019073486
2015-02-27,5.590000152587891,5.309999942779541,5.364999771118164,5.574999809265137,12002118.0,5.574999809265137
2015-03-02,5.635000228881836,5.465000152587891,5.635000228881836,5.539999961853027,10338794.0,5.539999961853027
2015-03-03,5.590000152587891,5.465000152587891,5.525000095367432,5.474999904632568,8381614.0,5.474999904632568
2015-03-04,5.539999961853027,5.420000076293945,5.5,5.525000095367432,6062122.0,5.525000095367432
2015-03-05,5.539999961853027,5.440000057220459,5.525000095367432,5.534999847412109,5558662.0,5.534999847412109
2015-03-06,5.929999828338623,5.53000020980835,5.534999847412109,5.804999828338623,12548618.0,5.804999828338623
2015-03-09,6.329999923706055,5.730000019073486,5.804999828338623,6.099999904632568,14291514.0,6.099999904632568
2015-03-10,6.440000057220459,6.125,6.125,6.385000228881836,12317280.0,6.385000228881836
2015-03-11,6.5,6.204999923706055,6.385000228881836,6.235000133514404,9946222.0,6.235000133514404
2015-03-12,6.335000038146973,6.074999809265137,6.255000114440918,6.170000076293945,7371274.0,6.170000076293945
2015-03-13,6.28000020980835,6.03000020980835,6.170000076293945,6.139999866485596,9754166.0,6.139999866485596
2015-03-16,6.340000152587891,6.139999866485596,6.144999980926514,6.260000228881836,7559622.0,6.260000228881836
2015-03-17,6.445000171661377,6.190000057220459,6.260000228881836,6.434999942779541,17076396.0,6.434999942779541
2015-03-18,6.730000019073486,6.329999923706055,6.440000057220459,6.65500020980835,18036910.0,6.65500020980835
2015-03-19,6.784999847412109,6.519999980926514,6.59499979019165,6.679999828338623,9079810.0,6.679999828338623
2015-03-20,6.815000057220459,6.579999923706055,6.769999980926514,6.664999961853027,8458202.0,6.664999961853027
2015-03-23,6.735000133514404,6.639999866485596,6.675000190734863,6.690000057220459,7865700.0,6.690000057220459
2015-03-24,6.744999885559082,6.449999809265137,6.695000171661377,6.519999980926514,10929944.0,6.519999980926514
2015-03-25,6.635000228881836,6.25,6.539999961853027,6.510000228881836,9826016.0,6.510000228881836
2015-03-26,6.715000152587891,6.425000190734863,6.454999923706055,6.605000019073486,11765210.0,6.605000019073486
2015-03-27,6.710000038146973,6.545000076293945,6.605000019073486,6.639999866485596,5864596.0,6.639999866485596
2015-03-30,6.75,6.605000019073486,6.639999866485596,6.690000057220459,7680392.0,6.690000057220459
2015-03-31,6.849999904632568,6.559999942779541,6.739999771118164,6.610000133514404,8173236.0,6.610000133514404
2015-04-01,6.739999771118164,6.510000228881836,6.550000190734863,6.730000019073486,10642764.0,6.730000019073486
2015-04-02,6.809999942779541,6.599999904632568,6.755000114440918,6.71999979019165,16007022.0,6.71999979019165
2015-04-03,7.09499979019165,6.605000019073486,6.695000171661377,7.0,17279076.0,7.0
2015-04-07,7.324999809265137,7.0,7.010000228881836,7.190000057220459,13202496.0,7.190000057220459
2015-04-08,7.320000171661377,6.965000152587891,7.215000152587891,7.295000076293945,16439912.0,7.295000076293945
2015-04-09,7.40500020980835,7.03000020980835,7.239999771118164,7.394999980926514,15394050.0,7.394999980926514
2015-04-10,7.550000190734863,7.284999847412109,7.394999980926514,7.440000057220459,10500198.0,7.440000057220459
2015-04-13,7.539999961853027,7.139999866485596,7.440000057220459,7.364999771118164,15053808.0,7.364999771118164
2015-04-14,7.53000020980835,7.260000228881836,7.320000171661377,7.5,15793366.0,7.5
2015-04-15,7.480000019073486,6.980000019073486,7.454999923706055,7.010000228881836,13001286.0,7.010000228881836
2015-04-16,7.195000171661377,6.775000095367432,7.0,7.005000114440918,8852164.0,7.005000114440918
2015-04-17,7.184999942779541,6.945000171661377,7.125,6.960000038146973,9775896.0,6.960000038146973
2015-04-20,7.09499979019165,6.75,6.875,7.0,13910604.0,7.0
2015-04-21,7.699999809265137,6.965000152587891,6.974999904632568,7.644999980926514,23754266.0,7.644999980926514
2015-04-22,8.40999984741211,7.625,7.65500020980835,8.21500015258789,26607180.0,8.21500015258789
2015-04-23,8.28499984741211,7.994999885559082,8.15999984741211,8.114999771118164,13612224.0,8.114999771118164
2015-04-24,8.100000381469727,7.900000095367432,7.954999923706055,7.954999923706055,10527154.0,7.954999923706055
2015-04-27,8.274999618530273,8.0600004196167,8.09000015258789,8.204999923706055,19932002.0,8.204999923706055
2015-04-28,8.244999885559082,7.699999809265137,8.204999923706055,8.005000114440918,12473260.0,8.005000114440918
2015-04-29,8.319999694824219,7.849999904632568,8.0,8.164999961853027,14032600.0,8.164999961853027
2015-04-30,8.649999618530273,8.109999656677246,8.199999809265137,8.619999885559082,20804824.0,8.619999885559082
2015-05-04,9.300000190734863,8.6899995803833,8.694999694824219,8.78499984741211,20210360.0,8.78499984741211
2015-05-05,8.78499984741211,8.255000114440918,8.6899995803833,8.279999732971191,12811608.0,8.279999732971191
2015-05-06,8.585000038146973,8.255000114440918,8.390000343322754,8.34000015258789,12674190.0,8.34000015258789
2015-05-07,8.579999923706055,8.079999923706055,8.300000190734863,8.305000305175781,12666774.0,8.305000305175781
2015-05-08,9.0,8.074999809265137,8.369999885559082,8.984999656677246,19687872.0,8.984999656677246
2015-05-11,9.385000228881836,8.9350004196167,9.039999961853027,9.350000381469727,18851864.0,9.350000381469727
2015-05-12,10.104999542236328,9.274999618530273,9.350000381469727,9.699999809265137,17980992.0,9.699999809265137
2015-05-13,9.9399995803833,9.305000305175781,9.475000381469727,9.600000381469727,13470084.0,9.600000381469727
2015-05-14,9.65999984741211,9.25,9.25,9.460000038146973,8231944.0,9.460000038146973
2015-05-15,9.6850004196167,9.25,9.25,9.664999961853027,10259946.0,9.664999961853027
2015-05-18,10.484999656677246,9.699999809265137,9.699999809265137,10.369999885559082,13981802.0,10.369999885559082
2015-05-19,10.475000381469727,10.109999656677246,10.4399995803833,10.239999771118164,9760460.0,10.239999771118164
2015-05-20,10.725000381469727,10.149999618530273,10.149999618530273,10.21500015258789,9104814.0,10.21500015258789
2015-05-21,10.430000305175781,10.079999923706055,10.125,10.335000038146973,9581218.0,10.335000038146973
2015-05-22,10.539999961853027,9.989999771118164,10.4399995803833,10.210000038146973,11980808.0,10.210000038146973
2015-05-25,11.229999542236328,10.015000343322754,10.194999694824219,11.229999542236328,23006838.0,11.229999542236328
2015-05-26,11.914999961853027,11.005000114440918,11.234999656677246,11.595000267028809,19982450.0,11.595000267028809
2015-05-27,12.755000114440918,11.40999984741211,11.609999656677246,12.755000114440918,17735562.0,12.755000114440918
2015-05-28,14.029999732971191,12.954999923706055,12.979999542236328,13.199999809265137,39418466.0,13.199999809265137
2015-05-29,14.149999618530273,12.399999618530273,13.024999618530273,14.050000190734863,27371976.0,14.050000190734863
2015-06-01,14.899999618530273,13.800000190734863,13.800000190734863,14.454999923706055,23373008.0,14.454999923706055
2015-06-02,14.829999923706055,13.949999809265137,14.399999618530273,14.454999923706055,23996976.0,14.454999923706055
2015-06-03,14.4399995803833,13.895000457763672,14.260000228881836,13.989999771118164,18326814.0,13.989999771118164
2015-06-04,13.975000381469727,12.59000015258789,13.975000381469727,13.199999809265137,18756636.0,13.199999809265137
2015-06-05,13.484999656677246,12.5,13.380000114440918,13.024999618530273,19832348.0,13.024999618530273
2015-06-08,13.994999885559082,12.5,13.0,13.949999809265137,22330252.0,13.949999809265137
2015-06-09,14.274999618530273,13.489999771118164,13.979999542236328,14.140000343322754,25684764.0,14.140000343322754
2015-06-10,14.359999656677246,13.680000305175781,14.125,14.09000015258789,13919138.0,14.09000015258789
2015-06-11,14.274999618530273,13.59000015258789,13.984999656677246,14.109999656677246,17342756.0,14.109999656677246
2015-06-12,14.904999732971191,14.0,14.100000381469727,14.5600004196167,25846416.0,14.5600004196167
2015-06-15,14.9399995803833,14.255000114440918,14.585000038146973,14.505000114440918,17508866.0,14.505000114440918
2015-06-16,15.5,14.25,14.449999809265137,15.045000076293945,22980936.0,15.045000076293945
2015-06-17,16.25,14.449999809265137,14.899999618530273,15.920000076293945,28756104.0,15.920000076293945
2015-06-18,16.34000015258789,15.1899995803833,15.920000076293945,15.895000457763672,29631070.0,15.895000457763672
2015-06-19,15.885000228881836,15.100000381469727,15.279999732971191,15.699999809265137,15901400.0,15.699999809265137
2015-06-23,16.5,14.130000114440918,15.850000381469727,16.299999237060547,26033402.0,16.299999237060547
2015-06-24,16.815000534057617,16.014999389648438,16.575000762939453,16.78499984741211,19840786.0,16.78499984741211
2015-06-25,17.600000381469727,16.530000686645508,16.815000534057617,16.979999542236328,24079196.0,16.979999542236328
2015-06-26,17.594999313354492,15.279999732971191,16.450000762939453,16.149999618530273,37455666.0,16.149999618530273
2015-06-29,17.125,14.53499984741211,16.34000015258789,15.470000267028809,36522774.0,15.470000267028809
2015-06-30,15.649999618530273,13.925000190734863,15.399999618530273,14.96500015258789,26214992.0,14.96500015258789
2015-07-01,15.020000457763672,13.470000267028809,15.0,13.470000267028809,21866468.0,13.470000267028809
2015-07-02,13.470000267028809,13.470000267028809,13.470000267028809,13.470000267028809,0.0,13.470000267028809
2015-07-03,13.470000267028809,13.470000267028809,13.470000267028809,13.470000267028809,0.0,13.470000267028809
2015-07-06,13.470000267028809,13.470000267028809,13.470000267028809,13.470000267028809,0.0,13.470000267028809
2015-07-07,13.470000267028809,13.470000267028809,13.470000267028809,13.470000267028809,0.0,13.470000267028809
2015-07-08,13.470000267028809,13.470000267028809,13.470000267028809,13.470000267028809,0.0,13.470000267028809
2015-07-09,13.470000267028809,13.470000267028809,13.470000267028809,13.470000267028809,0.0,13.470000267028809
2015-07-10,13.470000267028809,13.470000267028809,13.470000267028809,13.470000267028809,0.0,13.470000267028809
2015-07-13,13.470000267028809,13.470000267028809,13.470000267028809,13.470000267028809,0.0,13.470000267028809
2015-07-14,13.470000267028809,13.470000267028809,13.470000267028809,13.470000267028809,0.0,13.470000267028809
2015-07-15,13.470000267028809,13.470000267028809,13.470000267028809,13.470000267028809,0.0,13.470000267028809
2015-07-16,13.470000267028809,13.470000267028809,13.470000267028809,13.470000267028809,0.0,13.470000267028809
2015-07-17,13.470000267028809,13.470000267028809,13.470000267028809,13.470000267028809,0.0,13.470000267028809
2015-07-20,13.470000267028809,13.470000267028809,13.470000267028809,13.470000267028809,0.0,13.470000267028809
2015-07-21,13.470000267028809,13.470000267028809,13.470000267028809,13.470000267028809,0.0,13.470000267028809
2015-07-22,13.470000267028809,13.470000267028809,13.470000267028809,13.470000267028809,0.0,13.470000267028809
2015-07-23,13.470000267028809,13.470000267028809,13.470000267028809,13.470000267028809,0.0,13.470000267028809
2015-07-24,13.470000267028809,13.470000267028809,13.470000267028809,13.470000267028809,0.0,13.470000267028809
2015-07-27,13.470000267028809,13.470000267028809,13.470000267028809,13.470000267028809,0.0,13.470000267028809
2015-07-28,13.470000267028809,13.470000267028809,13.470000267028809,13.470000267028809,0.0,13.470000267028809
2015-07-29,13.470000267028809,13.470000267028809,13.470000267028809,13.470000267028809,0.0,13.470000267028809
2015-07-30,13.470000267028809,13.470000267028809,13.470000267028809,13.470000267028809,0.0,13.470000267028809
2015-07-31,13.470000267028809,13.470000267028809,13.470000267028809,13.470000267028809,0.0,13.470000267028809
2015-08-03,13.470000267028809,13.470000267028809,13.470000267028809,13.470000267028809,0.0,13.470000267028809
2015-08-04,13.470000267028809,13.470000267028809,13.470000267028809,13.470000267028809,0.0,13.470000267028809
2015-08-05,13.470000267028809,13.470000267028809,13.470000267028809,13.470000267028809,0.0,13.470000267028809
2015-08-06,13.470000267028809,13.470000267028809,13.470000267028809,13.470000267028809,0.0,13.470000267028809
2015-08-07,13.470000267028809,13.470000267028809,13.470000267028809,13.470000267028809,0.0,13.470000267028809
2015-08-10,13.470000267028809,13.470000267028809,13.470000267028809,13.470000267028809,0.0,13.470000267028809
2015-08-11,13.470000267028809,13.470000267028809,13.470000267028809,13.470000267028809,0.0,13.470000267028809
2015-08-12,13.470000267028809,13.470000267028809,13.470000267028809,13.470000267028809,0.0,13.470000267028809
2015-08-13,13.470000267028809,13.470000267028809,13.470000267028809,13.470000267028809,0.0,13.470000267028809
2015-08-14,13.470000267028809,13.470000267028809,13.470000267028809,13.470000267028809,0.0,13.470000267028809
2015-08-17,13.470000267028809,13.470000267028809,13.470000267028809,13.470000267028809,0.0,13.470000267028809
2015-08-18,13.470000267028809,13.470000267028809,13.470000267028809,13.470000267028809,0.0,13.470000267028809
2015-08-19,13.470000267028809,13.470000267028809,13.470000267028809,13.470000267028809,0.0,13.470000267028809
2015-08-20,13.470000267028809,13.470000267028809,13.470000267028809,13.470000267028809,0.0,13.470000267028809
2015-08-21,13.470000267028809,13.470000267028809,13.470000267028809,13.470000267028809,0.0,13.470000267028809
2015-08-24,13.470000267028809,13.470000267028809,13.470000267028809,13.470000267028809,0.0,13.470000267028809
2015-08-25,13.470000267028809,13.470000267028809,13.470000267028809,13.470000267028809,0.0,13.470000267028809
2015-08-26,13.470000267028809,13.470000267028809,13.470000267028809,13.470000267028809,0.0,13.470000267028809
2015-08-27,13.470000267028809,13.470000267028809,13.470000267028809,13.470000267028809,0.0,13.470000267028809
2015-08-28,13.470000267028809,13.470000267028809,13.470000267028809,13.470000267028809,0.0,13.470000267028809
2015-08-31,13.470000267028809,13.470000267028809,13.470000267028809,13.470000267028809,0.0,13.470000267028809
2015-09-01,13.470000267028809,13.470000267028809,13.470000267028809,13.470000267028809,0.0,13.470000267028809
2015-09-02,13.470000267028809,13.470000267028809,13.470000267028809,13.470000267028809,0.0,13.470000267028809
2015-09-07,13.470000267028809,13.470000267028809,13.470000267028809,13.470000267028809,0.0,13.470000267028809
2015-09-08,13.470000267028809,13.470000267028809,13.470000267028809,13.470000267028809,0.0,13.470000267028809
2015-09-09,13.470000267028809,13.470000267028809,13.470000267028809,13.470000267028809,0.0,13.470000267028809
2015-09-10,13.470000267028809,13.470000267028809,13.470000267028809,13.470000267028809,0.0,13.470000267028809
2015-09-11,13.470000267028809,13.470000267028809,13.470000267028809,13.470000267028809,0.0,13.470000267028809
2015-09-14,13.470000267028809,13.470000267028809,13.470000267028809,13.470000267028809,0.0,13.470000267028809
2015-09-15,13.470000267028809,13.470000267028809,13.470000267028809,13.470000267028809,0.0,13.470000267028809
2015-09-16,13.470000267028809,13.470000267028809,13.470000267028809,13.470000267028809,0.0,13.470000267028809
2015-09-17,13.470000267028809,13.470000267028809,13.470000267028809,13.470000267028809,0.0,13.470000267028809
2015-09-18,13.470000267028809,13.470000267028809,13.470000267028809,13.470000267028809,0.0,13.470000267028809
2015-09-21,13.470000267028809,13.470000267028809,13.470000267028809,13.470000267028809,0.0,13.470000267028809
2015-09-22,13.470000267028809,13.470000267028809,13.470000267028809,13.470000267028809,0.0,13.470000267028809
2015-09-23,13.470000267028809,13.470000267028809,13.470000267028809,13.470000267028809,0.0,13.470000267028809
2015-09-24,13.470000267028809,13.470000267028809,13.470000267028809,13.470000267028809,0.0,13.470000267028809
2015-09-25,13.470000267028809,13.470000267028809,13.470000267028809,13.470000267028809,0.0,13.470000267028809
2015-09-28,15.020000457763672,13.470000267028809,15.0,13.470000267028809,21866468.0,13.470000267028809
2015-09-29,13.470000267028809,13.470000267028809,13.470000267028809,13.470000267028809,0.0,13.470000267028809
2015-09-30,13.470000267028809,13.470000267028809,13.470000267028809,13.470000267028809,0.0,13.470000267028809
2015-10-08,13.470000267028809,13.470000267028809,13.470000267028809,13.470000267028809,0.0,13.470000267028809
2015-10-09,13.470000267028809,13.470000267028809,13.470000267028809,13.470000267028809,0.0,13.470000267028809
2015-10-12,13.470000267028809,13.470000267028809,13.470000267028809,13.470000267028809,0.0,13.470000267028809
2015-10-13,13.470000267028809,13.470000267028809,13.470000267028809,13.470000267028809,0.0,13.470000267028809
2015-10-14,13.470000267028809,13.470000267028809,13.470000267028809,13.470000267028809,0.0,13.470000267028809
2015-10-15,13.470000267028809,13.470000267028809,13.470000267028809,13.470000267028809,0.0,13.470000267028809
2015-10-16,13.470000267028809,13.470000267028809,13.470000267028809,13.470000267028809,0.0,13.470000267028809
2015-10-19,13.470000267028809,13.470000267028809,13.470000267028809,13.470000267028809,0.0,13.470000267028809
2015-10-20,13.470000267028809,13.470000267028809,13.470000267028809,13.470000267028809,0.0,13.470000267028809
2015-10-21,12.125,12.125,12.125,12.125,310600.0,12.125
2015-10-22,10.914999961853027,10.914999961853027,10.914999961853027,10.914999961853027,2582400.0,10.914999961853027
2015-10-23,12.005000114440918,10.255000114440918,10.255000114440918,12.005000114440918,131859196.0,12.005000114440918
2015-10-26,13.210000038146973,11.579999923706055,11.770000457763672,12.529999732971191,49657462.0,12.529999732971191
2015-10-27,11.760000228881836,11.279999732971191,11.520000457763672,11.680000305175781,81339210.0,11.680000305175781
2015-10-28,11.479999542236328,10.550000190734863,11.300000190734863,10.729999542236328,49937660.0,10.729999542236328
2015-10-29,11.289999961853027,10.84000015258789,10.850000381469727,11.109999656677246,35056616.0,11.109999656677246
2015-10-30,11.130000114440918,10.579999923706055,11.079999923706055,10.779999732971191,24284104.0,10.779999732971191
2015-11-02,11.100000381469727,10.229999542236328,10.5,10.600000381469727,21245439.0,10.600000381469727
2015-11-03,11.25,10.550000190734863,10.550000190734863,11.239999771118164,31550323.0,11.239999771118164
2015-11-04,11.880000114440918,11.180000305175781,11.239999771118164,11.529999732971191,37467692.0,11.529999732971191
2015-11-05,11.680000305175781,11.09000015258789,11.350000381469727,11.279999732971191,30429066.0,11.279999732971191
2015-11-06,11.449999809265137,11.119999885559082,11.229999542236328,11.350000381469727,21436442.0,11.350000381469727
2015-11-09,11.59000015258789,11.15999984741211,11.270000457763672,11.40999984741211,21675171.0,11.40999984741211
2015-11-10,12.0,11.449999809265137,11.470000267028809,11.609999656677246,25615360.0,11.609999656677246
2015-11-11,12.579999923706055,11.430000305175781,11.609999656677246,12.539999961853027,35164367.0,12.539999961853027
2015-11-12,12.529999732971191,12.109999656677246,12.529999732971191,12.3100004196167,27457132.0,12.3100004196167
2015-11-13,12.479999542236328,11.880000114440918,12.020000457763672,12.0,20407678.0,12.0
2015-11-16,12.920000076293945,11.619999885559082,11.680000305175781,12.859999656677246,30612270.0,12.859999656677246
2015-11-17,13.109999656677246,12.470000267028809,12.949999809265137,12.59000015258789,26498352.0,12.59000015258789
2015-11-18,12.640000343322754,12.050000190734863,12.59000015258789,12.260000228881836,15476801.0,12.260000228881836
2015-11-19,12.479999542236328,12.09000015258789,12.470000267028809,12.40999984741211,14881206.0,12.40999984741211
2015-11-20,12.720000267028809,12.359999656677246,12.420000076293945,12.5,17825625.0,12.5
2015-11-23,13.350000381469727,12.390000343322754,12.539999961853027,13.020000457763672,33389506.0,13.020000457763672
2015-11-24,14.319999694824219,12.8100004196167,12.880000114440918,14.109999656677246,37723407.0,14.109999656677246
2015-11-25,14.880000114440918,13.800000190734863,13.899999618530273,14.640000343322754,35789619.0,14.640000343322754
2015-11-26,14.850000381469727,14.010000228881836,14.6899995803833,14.050000190734863,25310049.0,14.050000190734863
2015-11-27,14.5,12.739999771118164,14.0,13.119999885559082,25725686.0,13.119999885559082
2015-11-30,14.430000305175781,13.100000381469727,13.15999984741211,14.430000305175781,29436085.0,14.430000305175781
2015-12-01,15.199999809265137,14.260000228881836,14.600000381469727,14.8100004196167,25572663.0,14.8100004196167
2015-12-02,14.899999618530273,13.760000228881836,14.720000267028809,14.569999694824219,17593417.0,14.569999694824219
2015-12-03,15.380000114440918,14.279999732971191,14.59000015258789,15.199999809265137,21476221.0,15.199999809265137
2015-12-04,15.420000076293945,14.800000190734863,15.09000015258789,14.979999542236328,18490332.0,14.979999542236328
2015-12-07,15.420000076293945,15.010000228881836,15.020000457763672,15.15999984741211,14922157.0,15.15999984741211
2015-12-08,15.199999809265137,14.289999961853027,15.199999809265137,14.329999923706055,16740978.0,14.329999923706055
2015-12-09,14.5,13.930000305175781,14.369999885559082,14.020000457763672,9700422.0,14.020000457763672
2015-12-10,14.380000114440918,13.449999809265137,14.020000457763672,13.510000228881836,12341432.0,13.510000228881836
2015-12-11,14.130000114440918,13.579999923706055,13.649999618530273,13.880000114440918,12045962.0,13.880000114440918
2015-12-14,14.479999542236328,13.609999656677246,13.789999961853027,14.3100004196167,13040246.0,14.3100004196167
2015-12-15,14.699999809265137,14.119999885559082,14.600000381469727,14.489999771118164,13037121.0,14.489999771118164
2015-12-16,14.600000381469727,14.279999732971191,14.470000267028809,14.470000267028809,9106244.0,14.470000267028809
2015-12-17,14.880000114440918,14.399999618530273,14.5,14.720000267028809,13246975.0,14.720000267028809
2015-12-18,14.680000305175781,14.260000228881836,14.550000190734863,14.279999732971191,13648283.0,14.279999732971191
2015-12-21,15.479999542236328,14.180000305175781,14.180000305175781,15.15999984741211,24200694.0,15.15999984741211
2015-12-22,15.399999618530273,14.920000076293945,15.010000228881836,15.079999923706055,12384074.0,15.079999923706055
2015-12-23,15.859999656677246,15.100000381469727,15.319999694824219,15.239999771118164,19218312.0,15.239999771118164
2015-12-24,15.390000343322754,14.5600004196167,15.100000381469727,15.15999984741211,11972758.0,15.15999984741211
2015-12-25,15.779999732971191,15.100000381469727,15.100000381469727,15.300000190734863,14013656.0,15.300000190734863
2015-12-28,15.850000381469727,15.270000457763672,15.399999618530273,15.640000343322754,21238008.0,15.640000343322754
2015-12-29,16.5,15.4399995803833,15.609999656677246,16.290000915527344,23206488.0,16.290000915527344
2015-12-30,16.5,15.869999885559082,16.299999237060547,16.170000076293945,16510568.0,16.170000076293945
2015-12-31,16.459999084472656,15.350000381469727,16.139999389648438,15.390000343322754,16563813.0,15.390000343322754
2016-01-04,15.449999809265137,13.850000381469727,15.449999809265137,13.850000381469727,13084327.0,13.850000381469727
2016-01-05,13.880000114440918,12.470000267028809,12.699999809265137,12.75,19554369.0,12.75
2016-01-06,13.520000457763672,12.819999694824219,13.0,13.449999809265137,11199659.0,13.449999809265137
2016-01-07,13.319999694824219,12.109999656677246,13.199999809265137,12.109999656677246,2810724.0,12.109999656677246
2016-01-08,12.699999809265137,11.100000381469727,12.550000190734863,12.199999809265137,14743385.0,12.199999809265137
2016-01-11,12.800000190734863,11.699999809265137,11.949999809265137,12.010000228881836,20767645.0,12.010000228881836
2016-01-12,12.5,12.0,12.15999984741211,12.5,11770269.0,12.5
2016-01-13,12.800000190734863,12.180000305175781,12.699999809265137,12.260000228881836,11687768.0,12.260000228881836
2016-01-14,12.550000190734863,11.600000381469727,12.1899995803833,12.479999542236328,13022619.0,12.479999542236328
2016-01-15,12.890000343322754,12.0,12.449999809265137,12.510000228881836,14381405.0,12.510000228881836
2016-01-18,12.710000038146973,12.09000015258789,12.300000190734863,12.449999809265137,12430380.0,12.449999809265137
2016-01-19,12.770000457763672,12.34000015258789,12.390000343322754,12.739999771118164,9882593.0,12.739999771118164
2016-01-20,12.84000015258789,12.399999618530273,12.609999656677246,12.40999984741211,9711710.0,12.40999984741211
2016-01-21,12.489999771118164,12.09000015258789,12.319999694824219,12.319999694824219,11593731.0,12.319999694824219
2016-01-22,12.859999656677246,12.239999771118164,12.380000114440918,12.6899995803833,9871632.0,12.6899995803833
2016-01-25,12.8100004196167,12.579999923706055,12.6899995803833,12.710000038146973,8067398.0,12.710000038146973
2016-01-26,12.880000114440918,12.3100004196167,12.649999618530273,12.529999732971191,22027992.0,12.529999732971191
2016-01-27,12.529999732971191,11.880000114440918,12.479999542236328,12.390000343322754,15103290.0,12.390000343322754
2016-01-28,12.779999732971191,12.260000228881836,12.260000228881836,12.510000228881836,13839310.0,12.510000228881836
2016-01-29,12.8100004196167,12.350000381469727,12.359999656677246,12.739999771118164,8300687.0,12.739999771118164
2016-02-01,12.930000305175781,12.529999732971191,12.680000305175781,12.779999732971191,9549761.0,12.779999732971191
2016-02-02,13.989999771118164,12.640000343322754,12.760000228881836,13.729999542236328,12765851.0,13.729999542236328
2016-02-03,13.890000343322754,13.300000190734863,13.5600004196167,13.680000305175781,12868080.0,13.680000305175781
2016-02-04,14.329999923706055,13.670000076293945,13.670000076293945,14.09000015258789,13329173.0,14.09000015258789
2016-02-05,14.699999809265137,13.880000114440918,13.880000114440918,14.649999618530273,11913381.0,14.649999618530273
2016-02-15,16.1200008392334,13.970000267028809,13.970000267028809,15.680000305175781,27549064.0,15.680000305175781
2016-02-16,16.0,15.329999923706055,15.699999809265137,15.890000343322754,15832235.0,15.890000343322754
2016-02-17,17.0,15.149999618530273,17.0,15.510000228881836,32678035.0,15.510000228881836
2016-02-18,15.75,15.020000457763672,15.75,15.279999732971191,15609554.0,15.279999732971191
2016-02-19,15.539999961853027,15.010000228881836,15.149999618530273,15.40999984741211,14984835.0,15.40999984741211
2016-02-22,15.619999885559082,15.3100004196167,15.520000457763672,15.4399995803833,11108497.0,15.4399995803833
2016-02-23,15.600000381469727,15.300000190734863,15.359999656677246,15.600000381469727,10690064.0,15.600000381469727
2016-02-24,16.459999084472656,15.449999809265137,15.600000381469727,16.309999465942383,21254303.0,16.309999465942383
2016-02-25,16.350000381469727,14.680000305175781,16.34000015258789,15.4399995803833,17770208.0,15.4399995803833
2016-02-26,15.569999694824219,14.970000267028809,15.25,15.199999809265137,10665036.0,15.199999809265137
2016-02-29,15.180000305175781,14.0600004196167,15.0,14.970000267028809,13389842.0,14.970000267028809
2016-03-01,15.34000015258789,14.770000457763672,15.0,15.119999885559082,7564822.0,15.119999885559082
2016-03-02,15.579999923706055,14.869999885559082,15.180000305175781,15.510000228881836,15341655.0,15.510000228881836
2016-03-03,15.819999694824219,15.300000190734863,15.550000190734863,15.319999694824219,13645440.0,15.319999694824219
2016-03-04,15.989999771118164,15.119999885559082,15.270000457763672,15.640000343322754,18292159.0,15.640000343322754
2016-03-07,16.15999984741211,15.680000305175781,15.729999542236328,16.040000915527344,12554475.0,16.040000915527344
2016-03-08,16.31999969482422,15.0,16.040000915527344,16.149999618530273,13614633.0,16.149999618530273
2016-03-09,16.209999084472656,15.399999618530273,16.149999618530273,15.520000457763672,10063883.0,15.520000457763672
2016-03-10,15.800000190734863,15.09000015258789,15.520000457763672,15.15999984741211,8468202.0,15.15999984741211
2016-03-11,15.380000114440918,14.90999984741211,15.010000228881836,15.039999961853027,6680285.0,15.039999961853027
2016-03-14,15.670000076293945,15.199999809265137,15.199999809265137,15.279999732971191,7331885.0,15.279999732971191
2016-03-15,15.800000190734863,15.149999618530273,15.279999732971191,15.699999809265137,10911679.0,15.699999809265137
2016-03-16,15.890000343322754,15.359999656677246,15.699999809265137,15.449999809265137,6373202.0,15.449999809265137
2016-03-17,15.880000114440918,15.399999618530273,15.4399995803833,15.75,9508844.0,15.75
2016-03-18,16.43000030517578,15.75,16.0,16.200000762939453,16074614.0,16.200000762939453
2016-03-21,16.610000610351562,16.079999923706055,16.329999923706055,16.360000610351562,12824536.0,16.360000610351562
2016-03-22,16.649999618530273,16.030000686645508,16.360000610351562,16.25,13025270.0,16.25
2016-03-23,16.450000762939453,16.0,16.299999237060547,16.290000915527344,9582930.0,16.290000915527344
2016-03-24,17.920000076293945,16.100000381469727,16.200000762939453,17.920000076293945,38570435.0,17.920000076293945
2016-03-25,18.420000076293945,17.6200008392334,18.06999969482422,17.940000534057617,29532559.0,17.940000534057617
2016-03-28,18.280000686645508,17.709999084472656,18.079999923706055,17.84000015258789,15696632.0,17.84000015258789
2016-03-29,17.979999542236328,17.0,17.649999618530273,17.049999237060547,16226645.0,17.049999237060547
2016-03-30,17.950000762939453,17.010000228881836,17.010000228881836,17.860000610351562,16158107.0,17.860000610351562
2016-03-31,18.799999237060547,17.5,18.0,18.299999237060547,23538998.0,18.299999237060547
2016-04-01,18.149999618530273,17.350000381469727,18.100000381469727,17.899999618530273,16241529.0,17.899999618530273
2016-04-05,18.610000610351562,17.799999237060547,18.09000015258789,18.360000610351562,16229138.0,18.360000610351562
2016-04-06,18.770000457763672,18.209999084472656,18.350000381469727,18.360000610351562,14317398.0,18.360000610351562
2016-04-07,18.610000610351562,18.059999465942383,18.34000015258789,18.1299991607666,13862818.0,18.1299991607666
2016-04-08,18.360000610351562,17.59000015258789,18.149999618530273,18.100000381469727,11874965.0,18.100000381469727
2016-04-11,18.68000030517578,18.170000076293945,18.18000030517578,18.40999984741211,10900920.0,18.40999984741211
2016-04-12,18.549999237060547,18.0,18.5,18.290000915527344,11615675.0,18.290000915527344
2016-04-13,18.5,18.18000030517578,18.25,18.280000686645508,15056228.0,18.280000686645508
2016-04-14,18.540000915527344,18.18000030517578,18.34000015258789,18.299999237060547,8286988.0,18.299999237060547
2016-04-15,19.260000228881836,18.299999237060547,18.299999237060547,18.899999618530273,14153132.0,18.899999618530273
2016-04-18,19.489999771118164,18.75,19.0,19.399999618530273,14183314.0,19.399999618530273
2016-04-19,19.969999313354492,19.200000762939453,19.399999618530273,19.889999389648438,12542044.0,19.889999389648438
2016-04-20,20.280000686645508,18.549999237060547,20.0,18.780000686645508,18875475.0,18.780000686645508
2016-04-21,19.799999237060547,18.899999618530273,18.90999984741211,19.540000915527344,13053942.0,19.540000915527344
2016-04-22,19.600000381469727,18.700000762939453,19.489999771118164,19.09000015258789,12422908.0,19.09000015258789
2016-04-25,19.100000381469727,18.18000030517578,19.100000381469727,18.959999084472656,11350119.0,18.959999084472656
2016-04-26,19.190000534057617,18.81999969482422,19.010000228881836,18.8700008392334,9371956.0,18.8700008392334
2016-04-27,19.100000381469727,18.719999313354492,18.899999618530273,18.8700008392334,10202874.0,18.8700008392334
2016-04-28,18.950000762939453,18.399999618530273,18.899999618530273,18.8700008392334,7346820.0,18.8700008392334
2016-04-29,19.049999237060547,18.6200008392334,19.010000228881836,19.020000457763672,7481406.0,19.020000457763672
2016-05-03,19.389999389648438,18.93000030517578,19.040000915527344,19.360000610351562,8844374.0,19.360000610351562
2016-05-04,19.3799991607666,19.0,19.360000610351562,19.18000030517578,7223379.0,19.18000030517578
2016-05-05,19.299999237060547,19.0,19.110000610351562,19.190000534057617,6827806.0,19.190000534057617
2016-05-06,19.34000015258789,18.600000381469727,19.34000015258789,18.65999984741211,8829329.0,18.65999984741211
2016-05-09,18.459999084472656,17.309999465942383,17.950000762939453,17.68000030517578,9409741.0,17.68000030517578
2016-05-10,17.8799991607666,17.31999969482422,17.700000762939453,17.639999389648438,5963210.0,17.639999389648438
2016-05-11,17.889999389648438,17.399999618530273,17.649999618530273,17.65999984741211,5020191.0,17.65999984741211
2016-05-12,17.5,15.890000343322754,17.399999618530273,15.890000343322754,20650728.0,15.890000343322754
2016-05-13,15.890000343322754,15.890000343322754,15.890000343322754,15.890000343322754,0.0,15.890000343322754
2016-05-16,17.43000030517578,15.920000076293945,15.920000076293945,17.3799991607666,19819315.0,17.3799991607666
2016-05-17,17.8799991607666,17.18000030517578,17.700000762939453,17.389999389648438,13838164.0,17.389999389648438
2016-05-18,17.350000381469727,15.90999984741211,17.350000381469727,16.690000534057617,17963457.0,16.690000534057617
2016-05-19,16.75,15.020000457763672,16.549999237060547,15.020000457763672,28500013.0,15.020000457763672
2016-05-20,15.020000457763672,13.520000457763672,15.0,13.520000457763672,11718500.0,13.520000457763672
2016-05-23,14.789999961853027,12.5,12.5,13.930000305175781,33753829.0,13.930000305175781
2016-05-24,14.199999809265137,13.229999542236328,13.300000190734863,13.90999984741211,26667771.0,13.90999984741211
2016-05-25,14.289999961853027,13.779999732971191,14.069999694824219,13.869999885559082,14654088.0,13.869999885559082
2016-05-26,13.880000114440918,12.479999542236328,13.869999885559082,13.130000114440918,29036517.0,13.130000114440918
2016-05-27,13.050000190734863,12.100000381469727,12.899999618530273,12.270000457763672,34501083.0,12.270000457763672
2016-05-30,12.100000381469727,11.8100004196167,12.039999961853027,11.869999885559082,20690725.0,11.869999885559082
2016-05-31,12.34000015258789,11.9399995803833,11.960000038146973,12.3100004196167,27258190.0,12.3100004196167
2016-06-01,13.229999542236328,12.119999885559082,12.270000457763672,12.8100004196167,36385182.0,12.8100004196167
2016-06-02,12.920000076293945,12.470000267028809,12.699999809265137,12.800000190734863,26231346.0,12.800000190734863
2016-06-03,13.220000267028809,12.65999984741211,12.869999885559082,13.079999923706055,30923130.0,13.079999923706055
2016-06-06,13.260000228881836,12.6899995803833,13.199999809265137,12.859999656677246,25915128.0,12.859999656677246
2016-06-07,13.100000381469727,12.729999542236328,12.890000343322754,12.920000076293945,19325552.0,12.920000076293945
2016-06-08,12.979999542236328,12.600000381469727,12.869999885559082,12.699999809265137,16120458.0,12.699999809265137
2016-06-13,12.569999694824219,11.800000190734863,12.550000190734863,11.8100004196167,18316626.0,11.8100004196167
2016-06-14,12.4399995803833,11.470000267028809,11.470000267028809,12.25,25046042.0,12.25
2016-06-15,12.84000015258789,11.989999771118164,12.079999923706055,12.770000457763672,25691009.0,12.770000457763672
2016-06-16,13.100000381469727,12.6899995803833,12.989999771118164,12.960000038146973,28552519.0,12.960000038146973
2016-06-17,13.079999923706055,12.779999732971191,12.970000267028809,12.970000267028809,22496270.0,12.970000267028809
2016-06-20,13.199999809265137,12.609999656677246,12.949999809265137,13.119999885559082,20797735.0,13.119999885559082
2016-06-21,13.59000015258789,13.100000381469727,13.199999809265137,13.260000228881836,24740409.0,13.260000228881836
2016-06-22,13.5,12.850000381469727,13.140000343322754,13.479999542236328,21852363.0,13.479999542236328
2016-06-23,13.430000305175781,12.960000038146973,13.399999618530273,13.220000267028809,18304445.0,13.220000267028809
2016-06-24,13.180000305175781,12.15999984741211,13.09000015258789,12.609999656677246,21579806.0,12.609999656677246
2016-06-27,12.770000457763672,12.40999984741211,12.550000190734863,12.699999809265137,16832864.0,12.699999809265137
2016-06-28,12.989999771118164,12.520000457763672,12.600000381469727,12.949999809265137,18632513.0,12.949999809265137
2016-06-29,13.34000015258789,12.779999732971191,12.979999542236328,13.09000015258789,23378263.0,13.09000015258789
2016-06-30,13.300000190734863,12.960000038146973,13.149999618530273,13.1899995803833,17219482.0,13.1899995803833
2016-07-01,13.289999961853027,12.949999809265137,13.199999809265137,13.109999656677246,23596326.0,13.109999656677246
2016-07-04,13.25,13.010000228881836,13.180000305175781,13.1899995803833,24304149.0,13.1899995803833
2016-07-05,14.420000076293945,13.119999885559082,13.170000076293945,14.029999732971191,51798983.0,14.029999732971191
2016-07-06,14.680000305175781,13.800000190734863,13.9399995803833,14.59000015258789,40051332.0,14.59000015258789
2016-07-07,14.899999618530273,14.109999656677246,14.579999923706055,14.600000381469727,37701628.0,14.600000381469727
2016-07-08,14.600000381469727,14.25,14.460000038146973,14.520000457763672,15392488.0,14.520000457763672
2016-07-11,14.699999809265137,14.199999809265137,14.640000343322754,14.40999984741211,18619615.0,14.40999984741211
2016-07-12,14.550000190734863,14.029999732971191,14.5,14.470000267028809,15830730.0,14.470000267028809
2016-07-13,14.649999618530273,14.199999809265137,14.470000267028809,14.239999771118164,12362449.0,14.239999771118164
2016-07-14,14.359999656677246,14.020000457763672,14.270000457763672,14.079999923706055,12917117.0,14.079999923706055
2016-07-15,14.119999885559082,13.6899995803833,14.079999923706055,13.880000114440918,14269249.0,13.880000114440918
2016-07-18,14.1899995803833,13.800000190734863,13.880000114440918,13.989999771118164,16040964.0,13.989999771118164
2016-07-19,14.050000190734863,13.760000228881836,14.0,13.930000305175781,10294518.0,13.930000305175781
2016-07-20,14.020000457763672,13.819999694824219,13.949999809265137,13.850000381469727,12617314.0,13.850000381469727
2016-07-21,14.069999694824219,13.829999923706055,13.859999656677246,13.920000076293945,10412270.0,13.920000076293945
2016-07-22,13.920000076293945,13.449999809265137,13.90999984741211,13.5600004196167,15769011.0,13.5600004196167
2016-07-25,13.600000381469727,13.210000038146973,13.569999694824219,13.529999732971191,10457576.0,13.529999732971191
2016-07-26,13.880000114440918,13.329999923706055,13.430000305175781,13.819999694824219,19042359.0,13.819999694824219
2016-07-27,13.979999542236328,12.680000305175781,13.760000228881836,13.479999542236328,18363591.0,13.479999542236328
2016-07-28,13.649999618530273,13.100000381469727,13.3100004196167,13.520000457763672,9612797.0,13.520000457763672
2016-07-29,13.529999732971191,13.210000038146973,13.479999542236328,13.460000038146973,8752919.0,13.460000038146973
2016-08-01,13.399999618530273,12.819999694824219,13.300000190734863,13.170000076293945,11302913.0,13.170000076293945
2016-08-02,13.25,12.90999984741211,13.0600004196167,13.140000343322754,7349100.0,13.140000343322754
2016-08-03,13.170000076293945,13.0,13.149999618530273,13.09000015258789,9928214.0,13.09000015258789
2016-08-04,13.479999542236328,12.920000076293945,13.079999923706055,13.460000038146973,15264790.0,13.460000038146973
2016-08-05,13.680000305175781,13.350000381469727,13.680000305175781,13.470000267028809,17661837.0,13.470000267028809
2016-08-08,13.75,13.300000190734863,13.359999656677246,13.640000343322754,17923563.0,13.640000343322754
2016-08-09,13.75,13.489999771118164,13.699999809265137,13.539999961853027,21795116.0,13.539999961853027
2016-08-10,13.550000190734863,13.229999542236328,13.5,13.430000305175781,16996435.0,13.430000305175781
2016-08-11,13.420000076293945,13.119999885559082,13.420000076293945,13.149999618530273,10383027.0,13.149999618530273
2016-08-12,13.3100004196167,12.800000190734863,13.079999923706055,12.880000114440918,20860127.0,12.880000114440918
2016-08-15,12.970000267028809,12.65999984741211,12.890000343322754,12.890000343322754,20077324.0,12.890000343322754
2016-08-16,12.979999542236328,12.859999656677246,12.880000114440918,12.890000343322754,13496461.0,12.890000343322754
2016-08-17,12.899999618530273,12.760000228881836,12.899999618530273,12.8100004196167,11372706.0,12.8100004196167
2016-08-18,12.930000305175781,12.720000267028809,12.800000190734863,12.84000015258789,15732520.0,12.84000015258789
2016-08-19,12.970000267028809,12.800000190734863,12.850000381469727,12.930000305175781,13471398.0,12.930000305175781
2016-08-22,13.020000457763672,12.869999885559082,12.930000305175781,12.920000076293945,13184404.0,12.920000076293945
2016-08-23,13.0,12.829999923706055,12.930000305175781,12.859999656677246,8131086.0,12.859999656677246
2016-08-24,12.899999618530273,12.65999984741211,12.859999656677246,12.699999809265137,9382080.0,12.699999809265137
2016-08-25,12.649999618530273,12.229999542236328,12.600000381469727,12.399999618530273,10363640.0,12.399999618530273
2016-08-26,12.609999656677246,12.359999656677246,12.380000114440918,12.420000076293945,6239800.0,12.420000076293945
2016-08-29,12.4399995803833,12.149999618530273,12.430000305175781,12.319999694824219,10284457.0,12.319999694824219
2016-08-30,12.619999885559082,12.239999771118164,12.319999694824219,12.579999923706055,18018881.0,12.579999923706055
2016-08-31,12.630000114440918,12.399999618530273,12.529999732971191,12.59000015258789,6382545.0,12.59000015258789
2016-09-01,12.75,12.520000457763672,12.65999984741211,12.59000015258789,11493457.0,12.59000015258789
2016-09-02,12.699999809265137,12.460000038146973,12.510000228881836,12.529999732971191,9636642.0,12.529999732971191
2016-09-05,12.760000228881836,12.430000305175781,12.550000190734863,12.6899995803833,8244072.0,12.6899995803833
2016-09-06,12.949999809265137,12.5,12.670000076293945,12.890000343322754,11011779.0,12.890000343322754
2016-09-07,13.479999542236328,12.899999618530273,13.140000343322754,13.149999618530273,20512185.0,13.149999618530273
2016-09-08,13.199999809265137,12.869999885559082,13.199999809265137,13.029999732971191,11509315.0,13.029999732971191
2016-09-09,13.119999885559082,12.819999694824219,13.029999732971191,13.029999732971191,10692043.0,13.029999732971191
2016-09-12,12.869999885559082,12.449999809265137,12.819999694824219,12.529999732971191,9259689.0,12.529999732971191
2016-09-13,12.720000267028809,12.5,12.569999694824219,12.609999656677246,14101315.0,12.609999656677246
2016-09-14,12.640000343322754,12.300000190734863,12.470000267028809,12.600000381469727,15982956.0,12.600000381469727
2016-09-19,12.739999771118164,12.520000457763672,12.520000457763672,12.670000076293945,15622700.0,12.670000076293945
2016-09-20,12.6899995803833,12.449999809265137,12.680000305175781,12.510000228881836,9394404.0,12.510000228881836
2016-09-21,12.5600004196167,12.220000267028809,12.520000457763672,12.270000457763672,16845898.0,12.270000457763672
2016-09-22,12.420000076293945,12.170000076293945,12.300000190734863,12.199999809265137,11284399.0,12.199999809265137
2016-09-23,12.350000381469727,12.100000381469727,12.239999771118164,12.260000228881836,8962964.0,12.260000228881836
2016-09-26,12.25,11.90999984741211,12.25,11.90999984741211,8133664.0,11.90999984741211
2016-09-27,11.970000267028809,11.550000190734863,11.899999618530273,11.699999809265137,12297972.0,11.699999809265137
2016-09-28,12.199999809265137,11.5600004196167,11.710000038146973,11.949999809265137,16305070.0,11.949999809265137
2016-09-29,11.979999542236328,11.800000190734863,11.850000381469727,11.949999809265137,7421348.0,11.949999809265137
2016-09-30,12.039999961853027,11.850000381469727,11.90999984741211,11.979999542236328,6729483.0,11.979999542236328
2016-10-10,12.149999618530273,11.90999984741211,11.989999771118164,12.079999923706055,10674525.0,12.079999923706055
2016-10-11,12.329999923706055,11.989999771118164,12.09000015258789,12.300000190734863,14790611.0,12.300000190734863
2016-10-12,12.300000190734863,12.15999984741211,12.220000267028809,12.210000038146973,7749410.0,12.210000038146973
2016-10-13,12.34000015258789,12.15999984741211,12.210000038146973,12.229999542236328,6666031.0,12.229999542236328
2016-10-14,12.270000457763672,12.140000343322754,12.229999542236328,12.199999809265137,6532901.0,12.199999809265137
2016-10-17,12.260000228881836,11.800000190734863,12.229999542236328,11.970000267028809,8329150.0,11.970000267028809
2016-10-18,12.050000190734863,11.859999656677246,11.979999542236328,12.039999961853027,4612265.0,12.039999961853027
2016-10-19,12.40999984741211,12.0,12.100000381469727,12.369999885559082,21997353.0,12.369999885559082
2016-10-20,12.489999771118164,12.220000267028809,12.350000381469727,12.399999618530273,10069784.0,12.399999618530273
2016-10-21,12.420000076293945,12.180000305175781,12.380000114440918,12.34000015258789,8589698.0,12.34000015258789
2016-10-24,12.34000015258789,12.170000076293945,12.289999961853027,12.229999542236328,7317714.0,12.229999542236328
2016-10-25,12.270000457763672,12.15999984741211,12.199999809265137,12.260000228881836,6301355.0,12.260000228881836
2016-10-26,12.5,12.199999809265137,12.25,12.3100004196167,10941138.0,12.3100004196167
2016-10-27,12.279999732971191,11.979999542236328,12.279999732971191,12.180000305175781,8836958.0,12.180000305175781
2016-10-28,12.3100004196167,12.069999694824219,12.130000114440918,12.119999885559082,7451079.0,12.119999885559082
2016-10-31,12.15999984741211,11.890000343322754,12.109999656677246,11.949999809265137,6726033.0,11.949999809265137
2016-11-01,12.069999694824219,11.899999618530273,11.970000267028809,12.020000457763672,6626928.0,12.020000457763672
2016-11-02,12.050000190734863,11.949999809265137,11.989999771118164,11.979999542236328,5091424.0,11.979999542236328
2016-11-03,12.140000343322754,11.899999618530273,12.020000457763672,12.0600004196167,10481100.0,12.0600004196167
2016-11-04,12.15999984741211,11.90999984741211,12.039999961853027,12.130000114440918,8666490.0,12.130000114440918
2016-11-07,12.199999809265137,12.0,12.100000381469727,12.079999923706055,6655341.0,12.079999923706055
2016-11-08,12.220000267028809,12.050000190734863,12.100000381469727,12.140000343322754,6823275.0,12.140000343322754
2016-11-09,12.140000343322754,11.84000015258789,12.140000343322754,12.010000228881836,7839260.0,12.010000228881836
2016-11-10,12.119999885559082,12.0,12.039999961853027,12.020000457763672,5633004.0,12.020000457763672
2016-11-11,12.09000015258789,11.9399995803833,12.050000190734863,12.050000190734863,8325815.0,12.050000190734863
2016-11-14,12.260000228881836,12.0,12.050000190734863,12.25,10704640.0,12.25
2016-11-15,13.470000267028809,12.619999885559082,12.819999694824219,13.300000190734863,52663143.0,13.300000190734863
2016-11-16,13.279999732971191,12.760000228881836,13.020000457763672,12.960000038146973,30541516.0,12.960000038146973
2016-11-17,13.170000076293945,12.75,12.960000038146973,12.789999961853027,17030354.0,12.789999961853027
2016-11-18,12.819999694824219,12.449999809265137,12.8100004196167,12.5,12783068.0,12.5
2016-11-21,12.680000305175781,12.40999984741211,12.5,12.510000228881836,9747582.0,12.510000228881836
2016-11-22,12.59000015258789,12.350000381469727,12.550000190734863,12.5600004196167,10961176.0,12.5600004196167
2016-11-23,12.989999771118164,12.520000457763672,12.569999694824219,12.770000457763672,18428074.0,12.770000457763672
2016-11-24,12.800000190734863,12.380000114440918,12.760000228881836,12.449999809265137,10365910.0,12.449999809265137
2016-11-25,12.489999771118164,12.170000076293945,12.4399995803833,12.449999809265137,8450839.0,12.449999809265137
2016-11-28,12.529999732971191,12.359999656677246,12.479999542236328,12.399999618530273,5530490.0,12.399999618530273
2016-11-29,12.5,12.09000015258789,12.390000343322754,12.130000114440918,7380941.0,12.130000114440918
2016-11-30,12.279999732971191,12.0,12.130000114440918,12.260000228881836,7839987.0,12.260000228881836
2016-12-01,12.680000305175781,12.199999809265137,12.199999809265137,12.619999885559082,12881250.0,12.619999885559082
2016-12-02,12.699999809265137,12.350000381469727,12.6899995803833,12.380000114440918,9813262.0,12.380000114440918
2016-12-05,12.550000190734863,12.079999923706055,12.550000190734863,12.270000457763672,6900340.0,12.270000457763672
2016-12-06,12.550000190734863,12.199999809265137,12.3100004196167,12.380000114440918,6462097.0,12.380000114440918
2016-12-07,12.539999961853027,12.289999961853027,12.3100004196167,12.510000228881836,9412064.0,12.510000228881836
2016-12-08,12.75,12.430000305175781,12.5,12.5600004196167,11371232.0,12.5600004196167
2016-12-09,12.609999656677246,12.270000457763672,12.59000015258789,12.300000190734863,7264610.0,12.300000190734863
2016-12-12,12.359999656677246,11.550000190734863,12.300000190734863,11.59000015258789,11200606.0,11.59000015258789
2016-12-13,11.779999732971191,11.510000228881836,11.699999809265137,11.65999984741211,5868402.0,11.65999984741211
2016-12-14,11.819999694824219,11.289999961853027,11.65999984741211,11.550000190734863,7001602.0,11.550000190734863
2016-12-15,11.680000305175781,11.399999618530273,11.399999618530273,11.569999694824219,4169750.0,11.569999694824219
2016-12-16,11.710000038146973,11.479999542236328,11.579999923706055,11.640000343322754,3719889.0,11.640000343322754
2016-12-19,11.65999984741211,11.390000343322754,11.609999656677246,11.40999984741211,5250302.0,11.40999984741211
2016-12-20,11.470000267028809,11.300000190734863,11.3100004196167,11.34000015258789,5343781.0,11.34000015258789
2016-12-21,11.569999694824219,11.329999923706055,11.350000381469727,11.460000038146973,6437109.0,11.460000038146973
2016-12-22,11.529999732971191,11.380000114440918,11.470000267028809,11.4399995803833,5071520.0,11.4399995803833
2016-12-23,11.460000038146973,10.970000267028809,11.430000305175781,11.069999694824219,7702791.0,11.069999694824219
2016-12-26,11.229999542236328,10.899999618530273,11.0600004196167,11.210000038146973,4194056.0,11.210000038146973
2016-12-27,11.239999771118164,11.09000015258789,11.220000267028809,11.199999809265137,3325376.0,11.199999809265137
2016-12-28,11.539999961853027,10.800000190734863,11.220000267028809,11.510000228881836,14556120.0,11.510000228881836
2016-12-29,11.510000228881836,11.220000267028809,11.40999984741211,11.239999771118164,5507815.0,11.239999771118164
2016-12-30,11.399999618530273,11.149999618530273,11.149999618530273,11.229999542236328,4117267.0,11.229999542236328
2017-01-03,11.300000190734863,11.199999809265137,11.210000038146973,11.270000457763672,3780173.0,11.270000457763672
2017-01-04,11.449999809265137,11.229999542236328,11.300000190734863,11.420000076293945,5715737.0,11.420000076293945
2017-01-05,11.449999809265137,11.300000190734863,11.449999809265137,11.319999694824219,4269158.0,11.319999694824219
2017-01-06,11.369999885559082,11.199999809265137,11.369999885559082,11.229999542236328,5697043.0,11.229999542236328
2017-01-09,11.350000381469727,11.149999618530273,11.180000305175781,11.289999961853027,4589839.0,11.289999961853027
2017-01-10,11.380000114440918,11.260000228881836,11.289999961853027,11.350000381469727,4383649.0,11.350000381469727
2017-01-11,11.380000114440918,11.100000381469727,11.319999694824219,11.109999656677246,3839166.0,11.109999656677246
2017-01-12,11.180000305175781,11.0600004196167,11.140000343322754,11.079999923706055,2977352.0,11.079999923706055
2017-01-13,11.09000015258789,10.829999923706055,11.079999923706055,11.020000457763672,6507167.0,11.020000457763672
2017-01-16,11.319999694824219,10.319999694824219,10.989999771118164,11.170000076293945,11771250.0,11.170000076293945
2017-01-17,11.149999618530273,10.819999694824219,11.050000190734863,11.050000190734863,6376881.0,11.050000190734863
2017-01-18,11.100000381469727,10.920000076293945,11.039999961853027,11.039999961853027,4945950.0,11.039999961853027
2017-01-19,11.079999923706055,10.869999885559082,11.069999694824219,11.069999694824219,3966480.0,11.069999694824219
2017-01-20,11.140000343322754,10.970000267028809,11.020000457763672,11.119999885559082,3048950.0,11.119999885559082
2017-01-23,11.220000267028809,11.039999961853027,11.109999656677246,11.130000114440918,3519820.0,11.130000114440918
2017-01-24,11.279999732971191,11.050000190734863,11.130000114440918,11.170000076293945,3535420.0,11.170000076293945
2017-01-25,11.279999732971191,11.010000228881836,11.149999618530273,11.140000343322754,3445500.0,11.140000343322754
2017-01-26,11.229999542236328,11.140000343322754,11.180000305175781,11.180000305175781,2567483.0,11.180000305175781
2017-02-03,11.199999809265137,11.09000015258789,11.180000305175781,11.170000076293945,1816390.0,11.170000076293945
2017-02-06,11.260000228881836,10.979999542236328,11.140000343322754,11.09000015258789,4126127.0,11.09000015258789
2017-02-07,11.170000076293945,11.0,11.029999732971191,11.079999923706055,3691500.0,11.079999923706055
2017-02-08,11.100000381469727,10.979999542236328,11.050000190734863,11.09000015258789,2781145.0,11.09000015258789
2017-02-09,11.149999618530273,11.0600004196167,11.09000015258789,11.149999618530273,4375600.0,11.149999618530273
2017-02-10,11.180000305175781,11.0600004196167,11.170000076293945,11.079999923706055,4507856.0,11.079999923706055
2017-02-13,11.220000267028809,11.0600004196167,11.079999923706055,11.170000076293945,6032633.0,11.170000076293945
2017-02-14,11.350000381469727,11.119999885559082,11.15999984741211,11.34000015258789,7787273.0,11.34000015258789
2017-02-15,11.34000015258789,11.15999984741211,11.319999694824219,11.229999542236328,4890975.0,11.229999542236328
2017-02-16,11.25,11.100000381469727,11.25,11.130000114440918,3750526.0,11.130000114440918
2017-02-17,11.5,11.020000457763672,11.109999656677246,11.369999885559082,9494299.0,11.369999885559082
2017-02-20,11.550000190734863,11.229999542236328,11.329999923706055,11.479999542236328,11426388.0,11.479999542236328
2017-02-21,11.529999732971191,11.34000015258789,11.420000076293945,11.430000305175781,5445133.0,11.430000305175781
2017-02-22,11.479999542236328,11.329999923706055,11.430000305175781,11.380000114440918,4146350.0,11.380000114440918
2017-02-23,11.520000457763672,11.1899995803833,11.399999618530273,11.5,8164685.0,11.5
2017-02-24,11.579999923706055,11.430000305175781,11.479999542236328,11.510000228881836,7465583.0,11.510000228881836
2017-02-27,11.510000228881836,11.359999656677246,11.510000228881836,11.380000114440918,6226220.0,11.380000114440918
2017-02-28,11.550000190734863,11.300000190734863,11.329999923706055,11.550000190734863,7726949.0,11.550000190734863
2017-03-01,11.609999656677246,11.479999542236328,11.550000190734863,11.5,6612224.0,11.5
2017-03-02,11.600000381469727,11.420000076293945,11.489999771118164,11.520000457763672,4588032.0,11.520000457763672
2017-03-03,11.539999961853027,11.40999984741211,11.479999542236328,11.489999771118164,3782606.0,11.489999771118164
2017-03-06,11.5600004196167,11.460000038146973,11.479999542236328,11.520000457763672,3133459.0,11.520000457763672
2017-03-07,11.729999542236328,11.520000457763672,11.529999732971191,11.699999809265137,9002994.0,11.699999809265137
2017-03-08,11.729999542236328,11.609999656677246,11.699999809265137,11.699999809265137,5155959.0,11.699999809265137
2017-03-09,11.6899995803833,11.600000381469727,11.670000076293945,11.609999656677246,3771080.0,11.609999656677246
2017-03-10,11.65999984741211,11.5,11.59000015258789,11.510000228881836,3937900.0,11.510000228881836
2017-03-13,11.630000114440918,11.5,11.510000228881836,11.569999694824219,3254667.0,11.569999694824219
2017-03-14,11.619999885559082,11.4399995803833,11.569999694824219,11.470000267028809,4672584.0,11.470000267028809
2017-03-15,11.960000038146973,11.380000114440918,11.470000267028809,11.880000114440918,13523893.0,11.880000114440918
2017-03-16,12.350000381469727,11.770000457763672,11.8100004196167,12.170000076293945,29602081.0,12.170000076293945
2017-03-17,12.100000381469727,11.680000305175781,12.100000381469727,11.699999809265137,19898629.0,11.699999809265137
2017-03-20,11.84000015258789,11.550000190734863,11.6899995803833,11.819999694824219,7331827.0,11.819999694824219
2017-03-21,11.869999885559082,11.720000267028809,11.800000190734863,11.859999656677246,5060207.0,11.859999656677246
2017-03-22,11.9399995803833,11.710000038146973,11.84000015258789,11.90999984741211,6576391.0,11.90999984741211
2017-03-23,11.960000038146973,11.619999885559082,11.90999984741211,11.760000228881836,5254819.0,11.760000228881836
2017-03-24,11.899999618530273,11.680000305175781,11.800000190734863,11.869999885559082,6125598.0,11.869999885559082
2017-03-27,11.9399995803833,11.829999923706055,11.880000114440918,11.890000343322754,4484153.0,11.890000343322754
2017-03-28,11.930000305175781,11.760000228881836,11.890000343322754,11.930000305175781,5814596.0,11.930000305175781
2017-03-29,11.960000038146973,11.829999923706055,11.920000076293945,11.930000305175781,6468800.0,11.930000305175781
2017-03-30,11.949999809265137,11.680000305175781,11.859999656677246,11.829999923706055,8321007.0,11.829999923706055
2017-03-31,11.850000381469727,11.520000457763672,11.8100004196167,11.789999961853027,5996894.0,11.789999961853027
2017-04-05,12.0600004196167,11.720000267028809,11.819999694824219,11.90999984741211,8289524.0,11.90999984741211
2017-04-06,12.15999984741211,11.84000015258789,11.84000015258789,12.109999656677246,16576028.0,12.109999656677246
2017-04-07,12.350000381469727,12.029999732971191,12.130000114440918,12.279999732971191,11972428.0,12.279999732971191
2017-04-10,12.430000305175781,12.15999984741211,12.15999984741211,12.3100004196167,9827238.0,12.3100004196167
2017-04-11,12.600000381469727,12.25,12.319999694824219,12.539999961853027,14258328.0,12.539999961853027
2017-04-12,12.680000305175781,12.359999656677246,12.600000381469727,12.420000076293945,8727597.0,12.420000076293945
2017-04-13,12.399999618530273,12.140000343322754,12.380000114440918,12.229999542236328,9720047.0,12.229999542236328
2017-04-14,12.300000190734863,12.180000305175781,12.239999771118164,12.229999542236328,5875376.0,12.229999542236328
2017-04-17,12.369999885559082,12.050000190734863,12.350000381469727,12.210000038146973,8188723.0,12.210000038146973
2017-04-18,12.430000305175781,12.130000114440918,12.1899995803833,12.289999961853027,8525820.0,12.289999961853027
2017-04-19,12.300000190734863,11.90999984741211,12.180000305175781,12.09000015258789,7924670.0,12.09000015258789
2017-04-20,12.1899995803833,11.949999809265137,12.100000381469727,12.15999984741211,10431576.0,12.15999984741211
2017-04-21,12.430000305175781,12.140000343322754,12.180000305175781,12.199999809265137,12819300.0,12.199999809265137
2017-04-24,12.260000228881836,11.510000228881836,12.199999809265137,11.699999809265137,9605660.0,11.699999809265137
2017-04-25,11.84000015258789,11.649999618530273,11.699999809265137,11.710000038146973,6159200.0,11.710000038146973
2017-04-26,11.899999618530273,11.399999618530273,11.710000038146973,11.859999656677246,5948532.0,11.859999656677246
2017-04-27,12.039999961853027,11.720000267028809,11.869999885559082,11.949999809265137,6684172.0,11.949999809265137
2017-04-28,12.050000190734863,11.75,11.949999809265137,11.890000343322754,5091394.0,11.890000343322754
2017-05-02,12.020000457763672,11.779999732971191,11.829999923706055,11.949999809265137,4589500.0,11.949999809265137
2017-05-03,12.0,11.829999923706055,11.850000381469727,11.960000038146973,4267010.0,11.960000038146973
2017-05-04,12.130000114440918,11.84000015258789,11.9399995803833,12.020000457763672,5668621.0,12.020000457763672
2017-05-05,12.09000015258789,11.859999656677246,12.0600004196167,11.920000076293945,3652394.0,11.920000076293945
2017-05-08,11.979999542236328,11.770000457763672,11.819999694824219,11.850000381469727,4286550.0,11.850000381469727
2017-05-09,11.90999984741211,11.75,11.829999923706055,11.829999923706055,3934915.0,11.829999923706055
2017-05-10,11.850000381469727,10.649999618530273,11.819999694824219,11.0,27452503.0,11.0
2017-05-11,10.859999656677246,9.899999618530273,10.859999656677246,9.899999618530273,19004210.0,9.899999618530273
2017-05-12,10.890000343322754,9.100000381469727,9.90999984741211,10.640000343322754,32491089.0,10.640000343322754
2017-05-15,10.670000076293945,10.119999885559082,10.670000076293945,10.170000076293945,15637602.0,10.170000076293945
2017-05-16,10.239999771118164,9.149999618530273,10.100000381469727,10.020000457763672,31944831.0,10.020000457763672
2017-05-17,9.90999984741211,9.430000305175781,9.729999542236328,9.84000015258789,11632487.0,9.84000015258789
2017-05-18,9.8100004196167,9.4399995803833,9.699999809265137,9.489999771118164,9157202.0,9.489999771118164
2017-05-19,9.600000381469727,9.350000381469727,9.5,9.460000038146973,4749001.0,9.460000038146973
2017-05-22,9.550000190734863,8.510000228881836,9.5,8.510000228881836,17429902.0,8.510000228881836
2017-05-23,8.869999885559082,7.679999828338623,8.819999694824219,8.739999771118164,41041030.0,8.739999771118164
2017-05-24,8.739999771118164,8.149999618530273,8.149999618530273,8.6899995803833,21148039.0,8.6899995803833
2017-05-25,8.630000114440918,8.210000038146973,8.5,8.539999961853027,13560152.0,8.539999961853027
2017-05-26,8.65999984741211,8.359999656677246,8.510000228881836,8.59000015258789,9678278.0,8.59000015258789
2017-05-31,8.729999542236328,8.5,8.630000114440918,8.579999923706055,9096401.0,8.579999923706055
2017-06-01,8.6899995803833,8.220000267028809,8.5,8.420000076293945,10179834.0,8.420000076293945
2017-06-02,8.510000228881836,7.949999809265137,8.430000305175781,8.470000267028809,12135365.0,8.470000267028809
2017-06-05,8.4399995803833,8.289999961853027,8.420000076293945,8.369999885559082,7065584.0,8.369999885559082
2017-06-06,8.390000343322754,8.279999732971191,8.369999885559082,8.319999694824219,5089900.0,8.319999694824219
2017-06-07,8.5,8.289999961853027,8.319999694824219,8.460000038146973,6315765.0,8.460000038146973
2017-06-08,8.600000381469727,8.40999984741211,8.460000038146973,8.520000457763672,11356453.0,8.520000457763672
2017-06-09,8.539999961853027,8.390000343322754,8.520000457763672,8.479999542236328,6707728.0,8.479999542236328
2017-06-12,8.6899995803833,8.359999656677246,8.479999542236328,8.569999694824219,11933685.0,8.569999694824219
2017-06-13,8.680000305175781,8.479999542236328,8.479999542236328,8.619999885559082,5503831.0,8.619999885559082
2017-06-14,8.670000076293945,8.510000228881836,8.609999656677246,8.619999885559082,5541745.0,8.619999885559082
2017-06-15,8.710000038146973,8.539999961853027,8.59000015258789,8.699999809265137,7652032.0,8.699999809265137
2017-06-16,9.0,8.649999618530273,8.699999809265137,8.869999885559082,9677332.0,8.869999885559082
2017-06-19,8.869999885559082,8.869999885559082,8.869999885559082,8.869999885559082,0.0,8.869999885559082
2017-06-20,8.9399995803833,8.600000381469727,8.890000343322754,8.640000343322754,11411153.0,8.640000343322754
2017-06-21,8.75,8.630000114440918,8.699999809265137,8.680000305175781,5164102.0,8.680000305175781
2017-06-22,8.720000267028809,8.619999885559082,8.65999984741211,8.680000305175781,5954982.0,8.680000305175781
2017-06-23,8.75,8.579999923706055,8.699999809265137,8.720000267028809,5550802.0,8.720000267028809
2017-06-26,8.869999885559082,8.649999618530273,8.729999542236328,8.760000228881836,6449400.0,8.760000228881836
2017-06-27,8.850000381469727,8.720000267028809,8.770000457763672,8.8100004196167,4158318.0,8.8100004196167
2017-06-28,8.880000114440918,8.720000267028809,8.779999732971191,8.760000228881836,3531600.0,8.760000228881836
2017-06-29,8.789999961853027,8.680000305175781,8.779999732971191,8.699999809265137,3266500.0,8.699999809265137
2017-06-30,8.779999732971191,8.640000343322754,8.729999542236328,8.75,3568400.0,8.75
2017-07-03,8.890000343322754,8.609999656677246,8.720000267028809,8.720000267028809,6617782.0,8.720000267028809
2017-07-04,8.75,8.579999923706055,8.699999809265137,8.600000381469727,10803492.0,8.600000381469727
2017-07-05,8.649999618530273,8.3100004196167,8.5600004196167,8.579999923706055,6820479.0,8.579999923706055
2017-07-06,8.539999961853027,8.40999984741211,8.529999732971191,8.479999542236328,7132152.0,8.479999542236328
2017-07-07,8.619999885559082,8.390000343322754,8.420000076293945,8.470000267028809,9585318.0,8.470000267028809
2017-07-10,8.489999771118164,8.289999961853027,8.449999809265137,8.380000114440918,7676581.0,8.380000114440918
2017-07-11,8.380000114440918,8.270000457763672,8.359999656677246,8.300000190734863,4882183.0,8.300000190734863
2017-07-12,8.329999923706055,8.149999618530273,8.279999732971191,8.260000228881836,4434083.0,8.260000228881836
2017-07-13,8.460000038146973,8.260000228881836,8.260000228881836,8.399999618530273,7596702.0,8.399999618530273
2017-07-14,8.489999771118164,8.3100004196167,8.40999984741211,8.449999809265137,5764756.0,8.449999809265137
2017-07-17,8.449999809265137,7.789999961853027,8.449999809265137,8.140000343322754,7701100.0,8.140000343322754
2017-07-18,8.329999923706055,8.050000190734863,8.15999984741211,8.270000457763672,8866564.0,8.270000457763672
2017-07-19,8.300000190734863,8.220000267028809,8.300000190734863,8.279999732971191,4831559.0,8.279999732971191
2017-07-20,8.359999656677246,8.199999809265137,8.279999732971191,8.229999542236328,6838483.0,8.229999542236328
2017-07-21,8.270000457763672,8.1899995803833,8.199999809265137,8.25,3674420.0,8.25
2017-07-24,8.270000457763672,8.109999656677246,8.25,8.229999542236328,9062403.0,8.229999542236328
2017-07-25,8.270000457763672,8.130000114440918,8.229999542236328,8.149999618530273,3341520.0,8.149999618530273
2017-07-26,8.3100004196167,8.09000015258789,8.119999885559082,8.25,8431616.0,8.25
2017-07-27,8.289999961853027,8.170000076293945,8.260000228881836,8.25,4430300.0,8.25
2017-07-28,8.4399995803833,8.25,8.289999961853027,8.350000381469727,13413085.0,8.350000381469727
2017-07-31,8.390000343322754,8.270000457763672,8.34000015258789,8.3100004196167,11363200.0,8.3100004196167
2017-08-01,8.3100004196167,8.229999542236328,8.270000457763672,8.289999961853027,4956602.0,8.289999961853027
2017-08-02,8.300000190734863,8.170000076293945,8.289999961853027,8.239999771118164,7204467.0,8.239999771118164
2017-08-03,8.260000228881836,8.180000305175781,8.229999542236328,8.199999809265137,7961692.0,8.199999809265137
2017-08-04,8.220000267028809,8.109999656677246,8.210000038146973,8.1899995803833,5205332.0,8.1899995803833
2017-08-07,8.350000381469727,8.130000114440918,8.1899995803833,8.300000190734863,9489092.0,8.300000190734863
2017-08-08,8.300000190734863,8.210000038146973,8.270000457763672,8.210000038146973,4022592.0,8.210000038146973
2017-08-09,8.300000190734863,8.1899995803833,8.199999809265137,8.260000228881836,3678988.0,8.260000228881836
2017-08-10,8.779999732971191,8.210000038146973,8.239999771118164,8.449999809265137,14823061.0,8.449999809265137
2017-08-11,8.380000114440918,8.220000267028809,8.350000381469727,8.329999923706055,8858402.0,8.329999923706055
2017-08-14,8.579999923706055,8.220000267028809,8.279999732971191,8.539999961853027,14112248.0,8.539999961853027
2017-08-15,8.680000305175781,8.449999809265137,8.5,8.670000076293945,13917419.0,8.670000076293945
2017-08-16,8.710000038146973,8.550000190734863,8.600000381469727,8.59000015258789,7820670.0,8.59000015258789
2017-08-17,8.59000015258789,8.479999542236328,8.59000015258789,8.5600004196167,4762848.0,8.5600004196167
2017-08-18,8.520000457763672,8.420000076293945,8.470000267028809,8.489999771118164,3129702.0,8.489999771118164
2017-08-21,8.630000114440918,8.460000038146973,8.470000267028809,8.529999732971191,2958002.0,8.529999732971191
2017-08-22,8.579999923706055,8.40999984741211,8.529999732971191,8.5,5511782.0,8.5
2017-08-23,8.609999656677246,8.390000343322754,8.520000457763672,8.569999694824219,10334877.0,8.569999694824219
2017-08-24,8.649999618530273,8.479999542236328,8.539999961853027,8.569999694824219,8574220.0,8.569999694824219
2017-08-25,8.6899995803833,8.449999809265137,8.5,8.5600004196167,9554526.0,8.5600004196167
2017-08-28,8.579999923706055,8.489999771118164,8.579999923706055,8.539999961853027,7454494.0,8.539999961853027
2017-08-29,8.550000190734863,8.4399995803833,8.510000228881836,8.489999771118164,5978000.0,8.489999771118164
2017-08-30,8.539999961853027,8.4399995803833,8.470000267028809,8.489999771118164,3439000.0,8.489999771118164
2017-08-31,8.710000038146973,8.470000267028809,8.470000267028809,8.59000015258789,12792206.0,8.59000015258789
2017-09-01,8.670000076293945,8.539999961853027,8.539999961853027,8.640000343322754,9522378.0,8.640000343322754
2017-09-04,8.670000076293945,8.529999732971191,8.630000114440918,8.619999885559082,8595526.0,8.619999885559082
2017-09-05,8.640000343322754,8.550000190734863,8.609999656677246,8.600000381469727,3414300.0,8.600000381469727
2017-09-06,8.649999618530273,8.539999961853027,8.600000381469727,8.600000381469727,4723982.0,8.600000381469727
2017-09-07,8.619999885559082,8.529999732971191,8.609999656677246,8.5600004196167,3736002.0,8.5600004196167
2017-09-08,8.569999694824219,8.399999618530273,8.539999961853027,8.460000038146973,5110602.0,8.460000038146973
2017-09-11,8.460000038146973,8.350000381469727,8.460000038146973,8.390000343322754,4527845.0,8.390000343322754
2017-09-12,8.399999618530273,8.270000457763672,8.380000114440918,8.300000190734863,5503149.0,8.300000190734863
2017-09-13,8.369999885559082,8.239999771118164,8.279999732971191,8.329999923706055,4642282.0,8.329999923706055
2017-09-14,8.390000343322754,8.279999732971191,8.300000190734863,8.3100004196167,5679482.0,8.3100004196167
2017-09-15,8.489999771118164,8.279999732971191,8.3100004196167,8.420000076293945,6694600.0,8.420000076293945
2017-09-18,8.420000076293945,8.34000015258789,8.420000076293945,8.369999885559082,5028803.0,8.369999885559082
2017-09-19,8.420000076293945,8.319999694824219,8.420000076293945,8.350000381469727,3142347.0,8.350000381469727
2017-09-20,8.550000190734863,8.300000190734863,8.300000190734863,8.520000457763672,8165143.0,8.520000457763672
2017-09-21,8.520000457763672,8.359999656677246,8.510000228881836,8.390000343322754,5192154.0,8.390000343322754
2017-09-22,8.630000114440918,8.3100004196167,8.390000343322754,8.430000305175781,12213482.0,8.430000305175781
2017-09-25,8.380000114440918,8.210000038146973,8.380000114440918,8.25,6172100.0,8.25
2017-09-26,8.380000114440918,8.210000038146973,8.210000038146973,8.329999923706055,4774080.0,8.329999923706055
2017-09-27,8.5600004196167,8.279999732971191,8.300000190734863,8.380000114440918,9218821.0,8.380000114440918
2017-09-28,8.460000038146973,8.260000228881836,8.300000190734863,8.319999694824219,5168338.0,8.319999694824219
2017-09-29,8.369999885559082,8.229999542236328,8.3100004196167,8.3100004196167,5238600.0,8.3100004196167
2017-10-09,8.489999771118164,8.329999923706055,8.329999923706055,8.380000114440918,6646000.0,8.380000114440918
2017-10-10,8.460000038146973,8.369999885559082,8.390000343322754,8.460000038146973,6438602.0,8.460000038146973
2017-10-11,8.989999771118164,8.4399995803833,8.489999771118164,8.630000114440918,19810924.0,8.630000114440918
2017-10-12,8.649999618530273,8.449999809265137,8.520000457763672,8.510000228881836,8560277.0,8.510000228881836
2017-10-13,8.539999961853027,8.460000038146973,8.520000457763672,8.479999542236328,4641879.0,8.479999542236328
2017-10-16,8.489999771118164,8.289999961853027,8.479999542236328,8.369999885559082,7255875.0,8.369999885559082
2017-10-17,8.420000076293945,8.3100004196167,8.329999923706055,8.399999618530273,2784700.0,8.399999618530273
2017-10-18,8.4399995803833,8.350000381469727,8.399999618530273,8.380000114440918,2450524.0,8.380000114440918
2017-10-19,8.5,8.329999923706055,8.329999923706055,8.40999984741211,5564981.0,8.40999984741211
2017-10-20,8.399999618530273,8.34000015258789,8.350000381469727,8.380000114440918,3568836.0,8.380000114440918
2017-10-23,8.40999984741211,8.359999656677246,8.40999984741211,8.390000343322754,2598592.0,8.390000343322754
2017-10-24,8.4399995803833,8.359999656677246,8.390000343322754,8.430000305175781,3279428.0,8.430000305175781
2017-10-25,8.649999618530273,8.4399995803833,8.449999809265137,8.550000190734863,7166037.0,8.550000190734863
2017-10-26,8.600000381469727,8.489999771118164,8.550000190734863,8.550000190734863,4844212.0,8.550000190734863
2017-10-27,8.609999656677246,8.449999809265137,8.550000190734863,8.59000015258789,6389712.0,8.59000015258789
2017-10-30,8.619999885559082,8.3100004196167,8.569999694824219,8.369999885559082,6558812.0,8.369999885559082
2017-10-31,8.430000305175781,8.319999694824219,8.399999618530273,8.390000343322754,2823748.0,8.390000343322754
2017-11-01,8.399999618530273,8.300000190734863,8.390000343322754,8.350000381469727,2531949.0,8.350000381469727
2017-11-02,8.359999656677246,8.260000228881836,8.329999923706055,8.3100004196167,2968318.0,8.3100004196167
2017-11-03,8.369999885559082,8.279999732971191,8.329999923706055,8.329999923706055,2526606.0,8.329999923706055
2017-11-06,8.380000114440918,8.279999732971191,8.359999656677246,8.319999694824219,2896360.0,8.319999694824219
2017-11-07,8.350000381469727,8.279999732971191,8.300000190734863,8.300000190734863,2712524.0,8.300000190734863
2017-11-08,8.319999694824219,8.270000457763672,8.3100004196167,8.289999961853027,3912900.0,8.289999961853027
2017-11-09,8.319999694824219,8.260000228881836,8.260000228881836,8.300000190734863,4206469.0,8.300000190734863
2017-11-10,8.329999923706055,8.270000457763672,8.289999961853027,8.3100004196167,4197887.0,8.3100004196167
2017-11-13,8.3100004196167,8.25,8.3100004196167,8.270000457763672,3583717.0,8.270000457763672
2017-11-14,8.319999694824219,8.229999542236328,8.229999542236328,8.300000190734863,4155602.0,8.300000190734863
2017-11-15,8.329999923706055,8.270000457763672,8.300000190734863,8.289999961853027,4300920.0,8.289999961853027
2017-11-16,8.319999694824219,8.25,8.279999732971191,8.279999732971191,3380800.0,8.279999732971191
2017-11-17,8.319999694824219,8.029999732971191,8.319999694824219,8.260000228881836,7649112.0,8.260000228881836
2017-11-20,8.5,8.029999732971191,8.220000267028809,8.3100004196167,9450059.0,8.3100004196167
2017-11-21,8.380000114440918,8.229999542236328,8.260000228881836,8.279999732971191,3210400.0,8.279999732971191
2017-11-22,8.34000015258789,8.140000343322754,8.279999732971191,8.279999732971191,5160428.0,8.279999732971191
2017-11-23,8.399999618530273,8.100000381469727,8.220000267028809,8.380000114440918,7823436.0,8.380000114440918
2017-11-24,8.380000114440918,8.380000114440918,8.380000114440918,8.380000114440918,0.0,8.380000114440918
2017-11-27,8.380000114440918,8.380000114440918,8.380000114440918,8.380000114440918,0.0,8.380000114440918
2017-11-28,8.380000114440918,8.380000114440918,8.380000114440918,8.380000114440918,0.0,8.380000114440918
2017-11-29,8.380000114440918,8.380000114440918,8.380000114440918,8.380000114440918,0.0,8.380000114440918
2017-11-30,8.380000114440918,8.380000114440918,8.380000114440918,8.380000114440918,0.0,8.380000114440918
2017-12-01,8.380000114440918,8.380000114440918,8.380000114440918,8.380000114440918,0.0,8.380000114440918
2017-12-04,8.380000114440918,8.380000114440918,8.380000114440918,8.380000114440918,0.0,8.380000114440918
2017-12-05,8.380000114440918,8.380000114440918,8.380000114440918,8.380000114440918,0.0,8.380000114440918
2017-12-06,8.380000114440918,8.380000114440918,8.380000114440918,8.380000114440918,0.0,8.380000114440918
2017-12-07,8.380000114440918,8.380000114440918,8.380000114440918,8.380000114440918,0.0,8.380000114440918
2017-12-08,8.380000114440918,8.380000114440918,8.380000114440918,8.380000114440918,0.0,8.380000114440918
2017-12-11,8.380000114440918,8.380000114440918,8.380000114440918,8.380000114440918,0.0,8.380000114440918
2017-12-12,8.380000114440918,8.380000114440918,8.380000114440918,8.380000114440918,0.0,8.380000114440918
2017-12-13,8.380000114440918,8.380000114440918,8.380000114440918,8.380000114440918,0.0,8.380000114440918
2017-12-14,8.380000114440918,8.380000114440918,8.380000114440918,8.380000114440918,0.0,8.380000114440918
2017-12-15,8.380000114440918,8.380000114440918,8.380000114440918,8.380000114440918,0.0,8.380000114440918
2017-12-18,8.380000114440918,8.380000114440918,8.380000114440918,8.380000114440918,0.0,8.380000114440918
2017-12-19,8.380000114440918,8.380000114440918,8.380000114440918,8.380000114440918,0.0,8.380000114440918
2017-12-20,8.380000114440918,8.380000114440918,8.380000114440918,8.380000114440918,0.0,8.380000114440918
2017-12-21,8.380000114440918,8.380000114440918,8.380000114440918,8.380000114440918,0.0,8.380000114440918
2017-12-22,8.380000114440918,8.380000114440918,8.380000114440918,8.380000114440918,0.0,8.380000114440918
2017-12-25,8.380000114440918,8.380000114440918,8.380000114440918,8.380000114440918,0.0,8.380000114440918
2017-12-26,8.380000114440918,8.380000114440918,8.380000114440918,8.380000114440918,0.0,8.380000114440918
2017-12-27,8.380000114440918,8.380000114440918,8.380000114440918,8.380000114440918,0.0,8.380000114440918
2017-12-28,8.380000114440918,8.380000114440918,8.380000114440918,8.380000114440918,0.0,8.380000114440918
2017-12-29,8.380000114440918,8.380000114440918,8.380000114440918,8.380000114440918,0.0,8.380000114440918
2018-01-02,8.380000114440918,8.380000114440918,8.380000114440918,8.380000114440918,0.0,8.380000114440918
2018-01-03,8.380000114440918,8.380000114440918,8.380000114440918,8.380000114440918,0.0,8.380000114440918
2018-01-04,8.380000114440918,8.380000114440918,8.380000114440918,8.380000114440918,0.0,8.380000114440918
2018-01-05,8.380000114440918,8.380000114440918,8.380000114440918,8.380000114440918,0.0,8.380000114440918
2018-01-08,8.380000114440918,8.380000114440918,8.380000114440918,8.380000114440918,0.0,8.380000114440918
2018-01-09,8.380000114440918,8.380000114440918,8.380000114440918,8.380000114440918,0.0,8.380000114440918
2018-01-10,8.380000114440918,8.380000114440918,8.380000114440918,8.380000114440918,0.0,8.380000114440918
2018-01-11,8.380000114440918,8.380000114440918,8.380000114440918,8.380000114440918,0.0,8.380000114440918
2018-01-12,8.380000114440918,8.380000114440918,8.380000114440918,8.380000114440918,0.0,8.380000114440918
2018-01-15,8.380000114440918,8.380000114440918,8.380000114440918,8.380000114440918,0.0,8.380000114440918
2018-01-16,8.380000114440918,8.380000114440918,8.380000114440918,8.380000114440918,0.0,8.380000114440918
2018-01-17,8.380000114440918,8.380000114440918,8.380000114440918,8.380000114440918,0.0,8.380000114440918
2018-01-18,8.380000114440918,8.380000114440918,8.380000114440918,8.380000114440918,0.0,8.380000114440918
2018-01-19,8.380000114440918,8.380000114440918,8.380000114440918,8.380000114440918,0.0,8.380000114440918
2018-01-22,8.380000114440918,8.380000114440918,8.380000114440918,8.380000114440918,0.0,8.380000114440918
2018-01-23,8.380000114440918,8.380000114440918,8.380000114440918,8.380000114440918,0.0,8.380000114440918
2018-01-24,8.380000114440918,8.380000114440918,8.380000114440918,8.380000114440918,0.0,8.380000114440918
2018-01-25,8.380000114440918,8.380000114440918,8.380000114440918,8.380000114440918,0.0,8.380000114440918
2018-01-26,8.380000114440918,8.380000114440918,8.380000114440918,8.380000114440918,0.0,8.380000114440918
2018-01-29,8.380000114440918,8.380000114440918,8.380000114440918,8.380000114440918,0.0,8.380000114440918
2018-01-30,8.380000114440918,8.380000114440918,8.380000114440918,8.380000114440918,0.0,8.380000114440918
2018-01-31,8.380000114440918,8.380000114440918,8.380000114440918,8.380000114440918,0.0,8.380000114440918
2018-02-01,8.380000114440918,8.380000114440918,8.380000114440918,8.380000114440918,0.0,8.380000114440918
2018-02-02,8.380000114440918,8.380000114440918,8.380000114440918,8.380000114440918,0.0,8.380000114440918
2018-02-05,8.380000114440918,8.380000114440918,8.380000114440918,8.380000114440918,0.0,8.380000114440918
2018-02-06,8.380000114440918,8.380000114440918,8.380000114440918,8.380000114440918,0.0,8.380000114440918
2018-02-07,8.380000114440918,8.380000114440918,8.380000114440918,8.380000114440918,0.0,8.380000114440918
2018-02-08,8.380000114440918,8.380000114440918,8.380000114440918,8.380000114440918,0.0,8.380000114440918
2018-02-09,8.380000114440918,8.380000114440918,8.380000114440918,8.380000114440918,0.0,8.380000114440918
2018-02-12,8.380000114440918,8.380000114440918,8.380000114440918,8.380000114440918,0.0,8.380000114440918
2018-02-13,8.380000114440918,8.380000114440918,8.380000114440918,8.380000114440918,0.0,8.380000114440918
2018-02-14,8.380000114440918,8.380000114440918,8.380000114440918,8.380000114440918,0.0,8.380000114440918
2018-02-22,8.380000114440918,8.380000114440918,8.380000114440918,8.380000114440918,0.0,8.380000114440918
2018-02-23,8.380000114440918,8.380000114440918,8.380000114440918,8.380000114440918,0.0,8.380000114440918
2018-02-26,8.380000114440918,8.380000114440918,8.380000114440918,8.380000114440918,0.0,8.380000114440918
2018-02-27,8.380000114440918,8.380000114440918,8.380000114440918,8.380000114440918,0.0,8.380000114440918
2018-02-28,8.380000114440918,8.380000114440918,8.380000114440918,8.380000114440918,0.0,8.380000114440918
2018-03-01,8.380000114440918,8.380000114440918,8.380000114440918,8.380000114440918,0.0,8.380000114440918
2018-03-02,8.380000114440918,8.380000114440918,8.380000114440918,8.380000114440918,0.0,8.380000114440918
2018-03-05,8.380000114440918,8.380000114440918,8.380000114440918,8.380000114440918,0.0,8.380000114440918
2018-03-06,8.380000114440918,8.380000114440918,8.380000114440918,8.380000114440918,0.0,8.380000114440918
2018-03-07,8.380000114440918,8.380000114440918,8.380000114440918,8.380000114440918,0.0,8.380000114440918
2018-03-08,8.380000114440918,8.380000114440918,8.380000114440918,8.380000114440918,0.0,8.380000114440918
2018-03-09,8.380000114440918,8.380000114440918,8.380000114440918,8.380000114440918,0.0,8.380000114440918
2018-03-12,8.380000114440918,8.380000114440918,8.380000114440918,8.380000114440918,0.0,8.380000114440918
2018-03-13,8.380000114440918,8.380000114440918,8.380000114440918,8.380000114440918,0.0,8.380000114440918
2018-03-14,8.380000114440918,8.380000114440918,8.380000114440918,8.380000114440918,0.0,8.380000114440918
2018-03-15,8.380000114440918,8.380000114440918,8.380000114440918,8.380000114440918,0.0,8.380000114440918
2018-03-16,8.380000114440918,8.380000114440918,8.380000114440918,8.380000114440918,0.0,8.380000114440918
2018-03-19,8.380000114440918,8.380000114440918,8.380000114440918,8.380000114440918,0.0,8.380000114440918
2018-03-20,8.329999923706055,7.539999961853027,8.329999923706055,7.869999885559082,49284472.0,7.869999885559082
2018-03-21,7.699999809265137,7.409999847412109,7.599999904632568,7.480000019073486,24804187.0,7.480000019073486
2018-03-22,7.570000171661377,7.360000133514404,7.400000095367432,7.510000228881836,10725680.0,7.510000228881836
2018-03-23,7.5,7.099999904632568,7.400000095367432,7.349999904632568,14306659.0,7.349999904632568
2018-03-26,7.489999771118164,7.159999847412109,7.489999771118164,7.340000152587891,7091702.0,7.340000152587891
2018-03-27,7.449999809265137,7.25,7.289999961853027,7.389999866485596,8849579.0,7.389999866485596
2018-03-28,7.389999866485596,7.230000019073486,7.340000152587891,7.309999942779541,5994102.0,7.309999942779541
2018-03-29,7.380000114440918,7.210000038146973,7.309999942779541,7.309999942779541,5946202.0,7.309999942779541
2018-03-30,7.340000152587891,7.269999980926514,7.320000171661377,7.320000171661377,4432023.0,7.320000171661377
2018-04-02,7.369999885559082,7.260000228881836,7.369999885559082,7.289999961853027,5603283.0,7.289999961853027
2018-04-03,7.329999923706055,7.119999885559082,7.190000057220459,7.260000228881836,4312943.0,7.260000228881836
2018-04-04,7.28000020980835,7.190000057220459,7.28000020980835,7.25,3867000.0,7.25
2018-04-09,7.28000020980835,7.170000076293945,7.21999979019165,7.230000019073486,4758700.0,7.230000019073486
2018-04-10,7.25,7.170000076293945,7.199999809265137,7.210000038146973,3479633.0,7.210000038146973
2018-04-11,7.239999771118164,7.170000076293945,7.210000038146973,7.199999809265137,3094640.0,7.199999809265137
2018-04-12,7.199999809265137,7.159999847412109,7.170000076293945,7.179999828338623,2629701.0,7.179999828338623
2018-04-13,7.230000019073486,7.150000095367432,7.179999828338623,7.170000076293945,5060600.0,7.170000076293945
2018-04-16,7.190000057220459,7.119999885559082,7.179999828338623,7.150000095367432,3075300.0,7.150000095367432
2018-04-17,7.170000076293945,7.110000133514404,7.150000095367432,7.130000114440918,3111500.0,7.130000114440918
2018-04-18,7.199999809265137,7.130000114440918,7.150000095367432,7.159999847412109,2987302.0,7.159999847412109
2018-04-19,7.179999828338623,7.139999866485596,7.159999847412109,7.150000095367432,1673700.0,7.150000095367432
2018-04-20,7.170000076293945,7.139999866485596,7.150000095367432,7.159999847412109,3256220.0,7.159999847412109
2018-04-23,7.28000020980835,7.130000114440918,7.159999847412109,7.25,6924328.0,7.25
2018-04-24,7.25,7.139999866485596,7.25,7.199999809265137,5842726.0,7.199999809265137
2018-04-25,7.179999828338623,7.130000114440918,7.159999847412109,7.150000095367432,4037391.0,7.150000095367432
2018-04-26,7.150000095367432,7.099999904632568,7.139999866485596,7.139999866485596,3549202.0,7.139999866485596
2018-04-27,7.159999847412109,7.119999885559082,7.139999866485596,7.150000095367432,1609202.0,7.150000095367432
2018-05-02,7.170000076293945,7.139999866485596,7.170000076293945,7.150000095367432,1587600.0,7.150000095367432
2018-05-03,7.159999847412109,7.130000114440918,7.150000095367432,7.139999866485596,1734182.0,7.139999866485596
2018-05-04,7.159999847412109,7.130000114440918,7.130000114440918,7.139999866485596,4565842.0,7.139999866485596
2018-05-07,7.260000228881836,7.150000095367432,7.150000095367432,7.21999979019165,6822652.0,7.21999979019165
2018-05-08,7.260000228881836,7.139999866485596,7.210000038146973,7.230000019073486,7104904.0,7.230000019073486
2018-05-09,7.210000038146973,7.150000095367432,7.199999809265137,7.170000076293945,2110722.0,7.170000076293945
2018-05-10,7.230000019073486,7.150000095367432,7.170000076293945,7.21999979019165,7872220.0,7.21999979019165
2018-05-11,7.28000020980835,7.179999828338623,7.210000038146973,7.260000228881836,12525241.0,7.260000228881836
2018-05-14,7.5,7.239999771118164,7.260000228881836,7.309999942779541,8358219.0,7.309999942779541
2018-05-15,7.360000133514404,7.260000228881836,7.349999904632568,7.360000133514404,2983301.0,7.360000133514404
2018-05-16,7.840000152587891,7.460000038146973,7.610000133514404,7.5,10048041.0,7.5
2018-05-17,7.590000152587891,7.340000152587891,7.420000076293945,7.369999885559082,4678100.0,7.369999885559082
2018-05-18,7.440000057220459,7.349999904632568,7.349999904632568,7.409999847412109,3421702.0,7.409999847412109
2018-05-21,7.460000038146973,7.340000152587891,7.429999828338623,7.440000057220459,7671374.0,7.440000057220459
2018-05-22,7.5,7.380000114440918,7.440000057220459,7.389999866485596,2984647.0,7.389999866485596
2018-05-23,7.460000038146973,7.360000133514404,7.400000095367432,7.400000095367432,3476200.0,7.400000095367432
2018-05-24,7.429999828338623,7.340000152587891,7.409999847412109,7.400000095367432,2790052.0,7.400000095367432
2018-05-25,7.409999847412109,7.360000133514404,7.400000095367432,7.369999885559082,1539700.0,7.369999885559082
2018-05-28,7.519999980926514,7.320000171661377,7.349999904632568,7.409999847412109,5254457.0,7.409999847412109
2018-05-29,7.389999866485596,7.260000228881836,7.369999885559082,7.349999904632568,4488804.0,7.349999904632568
2018-05-30,7.599999904632568,7.25,7.329999923706055,7.389999866485596,9179743.0,7.389999866485596
2018-05-31,7.679999828338623,7.300000190734863,7.369999885559082,7.599999904632568,13486197.0,7.599999904632568
2018-06-01,7.53000020980835,7.320000171661377,7.519999980926514,7.510000228881836,9199804.0,7.510000228881836
2018-06-04,7.519999980926514,7.380000114440918,7.440000057220459,7.420000076293945,4078300.0,7.420000076293945
2018-06-05,7.440000057220459,7.340000152587891,7.440000057220459,7.420000076293945,3411224.0,7.420000076293945
2018-06-06,7.420000076293945,7.210000038146973,7.420000076293945,7.260000228881836,6615252.0,7.260000228881836
2018-06-07,7.260000228881836,7.130000114440918,7.239999771118164,7.159999847412109,5406800.0,7.159999847412109
2018-06-08,7.179999828338623,7.059999942779541,7.150000095367432,7.130000114440918,4389600.0,7.130000114440918
2018-06-11,7.230000019073486,7.099999904632568,7.130000114440918,7.210000038146973,2703445.0,7.210000038146973
2018-06-12,7.260000228881836,7.159999847412109,7.21999979019165,7.21999979019165,1749300.0,7.21999979019165
2018-06-13,7.239999771118164,7.150000095367432,7.239999771118164,7.170000076293945,1797520.0,7.170000076293945
2018-06-14,7.199999809265137,7.110000133514404,7.170000076293945,7.139999866485596,2033500.0,7.139999866485596
2018-06-15,7.190000057220459,6.949999809265137,7.119999885559082,6.980000019073486,4269602.0,6.980000019073486
2018-06-19,6.900000095367432,6.28000020980835,6.880000114440918,6.28000020980835,9954122.0,6.28000020980835
2018-06-20,6.28000020980835,6.28000020980835,6.28000020980835,6.28000020980835,0.0,6.28000020980835
2018-06-21,5.449999809265137,5.090000152587891,5.090000152587891,5.090000152587891,19226546.0,5.090000152587891
2018-06-22,5.050000190734863,4.710000038146973,4.800000190734863,5.0,10428968.0,5.0
2018-06-25,5.039999961853027,4.809999942779541,4.989999771118164,4.880000114440918,5555600.0,4.880000114440918
2018-06-26,4.900000095367432,4.679999828338623,4.789999961853027,4.809999942779541,8144348.0,4.809999942779541
2018-06-27,4.849999904632568,4.690000057220459,4.789999961853027,4.699999809265137,10720900.0,4.699999809265137
2018-06-28,4.730000019073486,4.309999942779541,4.710000038146973,4.360000133514404,11720874.0,4.360000133514404
2018-06-29,4.46999979019165,4.21999979019165,4.360000133514404,4.429999828338623,18936846.0,4.429999828338623
2018-07-02,4.590000152587891,4.380000114440918,4.46999979019165,4.440000057220459,12287860.0,4.440000057220459
2018-07-03,4.550000190734863,4.429999828338623,4.440000057220459,4.5,10225100.0,4.5
2018-07-04,4.590000152587891,4.360000133514404,4.489999771118164,4.409999847412109,9322697.0,4.409999847412109
2018-07-05,4.449999809265137,4.230000019073486,4.429999828338623,4.300000190734863,7638509.0,4.300000190734863
2018-07-06,4.340000152587891,4.0,4.300000190734863,4.210000038146973,10023272.0,4.210000038146973
2018-07-09,4.28000020980835,4.150000095367432,4.230000019073486,4.269999980926514,6153038.0,4.269999980926514
2018-07-10,4.289999961853027,4.210000038146973,4.28000020980835,4.269999980926514,4195037.0,4.269999980926514
2018-07-11,4.239999771118164,3.950000047683716,4.239999771118164,4.210000038146973,9098600.0,4.210000038146973
2018-07-12,4.320000171661377,4.130000114440918,4.210000038146973,4.260000228881836,10060930.0,4.260000228881836
2018-07-13,4.349999904632568,4.21999979019165,4.260000228881836,4.329999923706055,6224637.0,4.329999923706055
2018-07-16,4.309999942779541,4.260000228881836,4.309999942779541,4.289999961853027,2891259.0,4.289999961853027
2018-07-17,4.380000114440918,4.25,4.269999980926514,4.309999942779541,5998600.0,4.309999942779541
2018-07-18,4.460000038146973,4.289999961853027,4.309999942779541,4.369999885559082,11647724.0,4.369999885559082
2018-07-19,4.400000095367432,4.190000057220459,4.360000133514404,4.260000228881836,7901300.0,4.260000228881836
2018-07-20,4.489999771118164,4.190000057220459,4.230000019073486,4.380000114440918,11496204.0,4.380000114440918
2018-07-23,4.389999866485596,4.25,4.360000133514404,4.380000114440918,6746331.0,4.380000114440918
2018-07-24,4.480000019073486,4.329999923706055,4.349999904632568,4.46999979019165,9522306.0,4.46999979019165
2018-07-25,4.690000057220459,4.440000057220459,4.46999979019165,4.610000133514404,18212387.0,4.610000133514404
2018-07-26,4.860000133514404,4.539999961853027,4.619999885559082,4.690000057220459,14771644.0,4.690000057220459
2018-07-27,5.119999885559082,4.619999885559082,4.679999828338623,4.880000114440918,25548753.0,4.880000114440918
2018-07-30,4.829999923706055,4.46999979019165,4.829999923706055,4.599999904632568,16135357.0,4.599999904632568
2018-07-31,4.619999885559082,4.460000038146973,4.53000020980835,4.53000020980835,5528963.0,4.53000020980835
2018-08-01,4.590000152587891,4.420000076293945,4.53000020980835,4.429999828338623,5608070.0,4.429999828338623
2018-08-02,4.449999809265137,4.130000114440918,4.440000057220459,4.289999961853027,6690923.0,4.289999961853027
2018-08-03,4.440000057220459,4.269999980926514,4.300000190734863,4.329999923706055,6229106.0,4.329999923706055
2018-08-06,4.349999904632568,4.159999847412109,4.340000152587891,4.230000019073486,5092346.0,4.230000019073486
2018-08-07,4.320000171661377,4.179999828338623,4.239999771118164,4.320000171661377,5785846.0,4.320000171661377
2018-08-08,4.619999885559082,4.349999904632568,4.389999866485596,4.389999866485596,10618291.0,4.389999866485596
2018-08-09,4.599999904632568,4.21999979019165,4.340000152587891,4.510000228881836,10282484.0,4.510000228881836
2018-08-10,4.71999979019165,4.409999847412109,4.460000038146973,4.519999980926514,12143228.0,4.519999980926514
2018-08-13,4.480000019073486,4.369999885559082,4.46999979019165,4.46999979019165,6969285.0,4.46999979019165
2018-08-14,4.570000171661377,4.429999828338623,4.46999979019165,4.449999809265137,6053720.0,4.449999809265137
2018-08-15,4.460000038146973,4.269999980926514,4.440000057220459,4.28000020980835,6719846.0,4.28000020980835
2018-08-16,4.300000190734863,4.119999885559082,4.21999979019165,4.230000019073486,4594000.0,4.230000019073486
2018-08-17,4.289999961853027,4.150000095367432,4.269999980926514,4.179999828338623,4190420.0,4.179999828338623
2018-08-20,4.230000019073486,4.110000133514404,4.159999847412109,4.190000057220459,2848800.0,4.190000057220459
2018-08-21,4.269999980926514,4.159999847412109,4.210000038146973,4.230000019073486,4927300.0,4.230000019073486
2018-08-22,4.239999771118164,4.170000076293945,4.230000019073486,4.199999809265137,3392700.0,4.199999809265137
2018-08-23,4.25,4.150000095367432,4.179999828338623,4.210000038146973,4497158.0,4.210000038146973
2018-08-24,4.300000190734863,4.179999828338623,4.179999828338623,4.21999979019165,3556966.0,4.21999979019165
2018-08-27,4.28000020980835,4.199999809265137,4.199999809265137,4.260000228881836,4118820.0,4.260000228881836
2018-08-28,4.349999904632568,4.239999771118164,4.260000228881836,4.309999942779541,5504420.0,4.309999942779541
2018-08-29,4.300000190734863,4.179999828338623,4.28000020980835,4.179999828338623,6026629.0,4.179999828338623
2018-08-30,4.230000019073486,4.130000114440918,4.170000076293945,4.139999866485596,3904900.0,4.139999866485596
2018-08-31,4.150000095367432,4.039999961853027,4.139999866485596,4.090000152587891,4573100.0,4.090000152587891
2018-09-03,4.119999885559082,4.019999980926514,4.119999885559082,4.079999923706055,3575400.0,4.079999923706055
2018-09-04,4.239999771118164,4.059999942779541,4.079999923706055,4.21999979019165,7818600.0,4.21999979019165
2018-09-05,4.260000228881836,4.150000095367432,4.210000038146973,4.150000095367432,5915605.0,4.150000095367432
2018-09-06,4.21999979019165,4.03000020980835,4.150000095367432,4.079999923706055,7484300.0,4.079999923706055
2018-09-07,4.179999828338623,4.059999942779541,4.079999923706055,4.090000152587891,9559448.0,4.090000152587891
2018-09-10,4.190000057220459,4.050000190734863,4.099999904632568,4.130000114440918,7269615.0,4.130000114440918
2018-09-11,4.449999809265137,4.03000020980835,4.110000133514404,4.289999961853027,16892598.0,4.289999961853027
2018-09-12,4.269999980926514,4.170000076293945,4.210000038146973,4.230000019073486,9034231.0,4.230000019073486
2018-09-13,4.300000190734863,4.159999847412109,4.230000019073486,4.28000020980835,9558146.0,4.28000020980835
2018-09-14,4.710000038146973,4.25,4.260000228881836,4.710000038146973,33267592.0,4.710000038146973
2018-09-17,5.179999828338623,4.690000057220459,4.929999828338623,4.699999809265137,54117343.0,4.699999809265137
2018-09-18,4.96999979019165,4.380000114440918,4.429999828338623,4.820000171661377,37618994.0,4.820000171661377
2018-09-19,4.809999942779541,4.610000133514404,4.71999979019165,4.739999771118164,24891218.0,4.739999771118164
2018-09-20,5.079999923706055,4.739999771118164,4.75,4.820000171661377,32463229.0,4.820000171661377
2018-09-21,4.800000190734863,4.630000114440918,4.739999771118164,4.710000038146973,20692754.0,4.710000038146973
2018-09-25,4.659999847412109,4.380000114440918,4.650000095367432,4.599999904632568,15603556.0,4.599999904632568
2018-09-26,4.639999866485596,4.510000228881836,4.590000152587891,4.519999980926514,12661787.0,4.519999980926514
2018-09-27,4.570000171661377,4.420000076293945,4.480000019073486,4.570000171661377,13505041.0,4.570000171661377
2018-09-28,4.590000152587891,4.460000038146973,4.539999961853027,4.53000020980835,9335553.0,4.53000020980835
2018-10-08,4.460000038146973,4.079999923706055,4.449999809265137,4.170000076293945,12052867.0,4.170000076293945
2018-10-09,4.230000019073486,4.139999866485596,4.139999866485596,4.199999809265137,8582390.0,4.199999809265137
2018-10-10,4.199999809265137,4.119999885559082,4.199999809265137,4.139999866485596,6999595.0,4.139999866485596
2018-10-11,3.9600000381469727,3.7300000190734863,3.9600000381469727,3.7300000190734863,12302438.0,3.7300000190734863
2018-10-12,3.690000057220459,3.430000066757202,3.690000057220459,3.630000114440918,12092051.0,3.630000114440918
2018-10-15,3.7200000286102295,3.549999952316284,3.619999885559082,3.559999942779541,5108150.0,3.559999942779541
2018-10-16,3.619999885559082,3.4200000762939453,3.559999942779541,3.450000047683716,4170500.0,3.450000047683716
2018-10-17,3.5899999141693115,3.450000047683716,3.490000009536743,3.5799999237060547,6732412.0,3.5799999237060547
2018-10-18,3.7899999618530273,3.5,3.5399999618530273,3.5799999237060547,11551642.0,3.5799999237060547
2018-10-19,3.6700000762939453,3.490000009536743,3.5,3.6500000953674316,6307092.0,3.6500000953674316
2018-10-22,3.9800000190734863,3.700000047683716,3.700000047683716,3.880000114440918,13333297.0,3.880000114440918
2018-10-23,4.059999942779541,3.8299999237060547,3.9100000858306885,3.9200000762939453,10972337.0,3.9200000762939453
2018-10-24,3.9100000858306885,3.7200000286102295,3.9100000858306885,3.809999942779541,11140217.0,3.809999942779541
2018-10-25,3.75,3.5999999046325684,3.6600000858306885,3.740000009536743,8649169.0,3.740000009536743
2018-10-26,3.799999952316284,3.740000009536743,3.759999990463257,3.75,5624602.0,3.75
2018-10-29,3.7799999713897705,3.640000104904175,3.7300000190734863,3.680000066757202,4555840.0,3.680000066757202
2018-10-30,3.9000000953674316,3.5399999618530273,3.630000114440918,3.7799999713897705,8382000.0,3.7799999713897705
2018-10-31,4.070000171661377,3.75,3.7799999713897705,3.930000066757202,14968937.0,3.930000066757202
2018-11-01,4.090000152587891,3.8499999046325684,3.9000000953674316,3.859999895095825,17334289.0,3.859999895095825
2018-11-02,3.990000009536743,3.8399999141693115,3.880000114440918,3.940000057220459,13355259.0,3.940000057220459
2018-11-05,4.010000228881836,3.869999885559082,3.9100000858306885,4.0,15901216.0,4.0
2018-11-06,3.9700000286102295,3.8499999046325684,3.950000047683716,3.940000057220459,8419128.0,3.940000057220459
2018-11-07,4.039999961853027,3.880000114440918,3.950000047683716,3.890000104904175,8706800.0,3.890000104904175
2018-11-08,4.150000095367432,3.9700000286102295,3.990000009536743,4.010000228881836,20080024.0,4.010000228881836
2018-11-09,4.110000133514404,3.9100000858306885,3.9600000381469727,4.090000152587891,15456723.0,4.090000152587891
2018-11-12,4.360000133514404,4.039999961853027,4.039999961853027,4.260000228881836,21113896.0,4.260000228881836
2018-11-13,4.480000019073486,4.210000038146973,4.269999980926514,4.409999847412109,20970094.0,4.409999847412109
2018-11-14,4.53000020980835,4.309999942779541,4.340000152587891,4.349999904632568,18061479.0,4.349999904632568
2018-11-15,4.409999847412109,4.28000020980835,4.340000152587891,4.369999885559082,11505942.0,4.369999885559082
2018-11-16,4.429999828338623,4.329999923706055,4.369999885559082,4.389999866485596,10838442.0,4.389999866485596
2018-11-19,4.480000019073486,4.28000020980835,4.400000095367432,4.429999828338623,14851701.0,4.429999828338623
2018-11-20,4.420000076293945,4.199999809265137,4.389999866485596,4.199999809265137,11226900.0,4.199999809265137
2018-11-21,4.590000152587891,4.130000114440918,4.139999866485596,4.480000019073486,20502835.0,4.480000019073486
2018-11-22,4.489999771118164,4.309999942779541,4.489999771118164,4.360000133514404,13597235.0,4.360000133514404
2018-11-23,4.380000114440918,4.079999923706055,4.329999923706055,4.139999866485596,13276760.0,4.139999866485596
2018-11-26,4.190000057220459,4.079999923706055,4.110000133514404,4.110000133514404,5097300.0,4.110000133514404
2018-11-27,4.190000057220459,4.090000152587891,4.139999866485596,4.119999885559082,5825920.0,4.119999885559082
2018-11-28,4.179999828338623,3.950000047683716,4.119999885559082,4.159999847412109,8234700.0,4.159999847412109
2018-11-29,4.210000038146973,3.950000047683716,4.170000076293945,4.010000228881836,8370770.0,4.010000228881836
2018-11-30,4.03000020980835,3.869999885559082,4.0,4.0,7801340.0,4.0
2018-12-03,4.199999809265137,4.050000190734863,4.070000171661377,4.139999866485596,8352040.0,4.139999866485596
2018-12-04,4.260000228881836,4.099999904632568,4.119999885559082,4.260000228881836,11052690.0,4.260000228881836
2018-12-05,4.239999771118164,4.139999866485596,4.179999828338623,4.179999828338623,7019260.0,4.179999828338623
2018-12-06,4.210000038146973,4.050000190734863,4.179999828338623,4.099999904632568,6627940.0,4.099999904632568
2018-12-07,4.139999866485596,4.03000020980835,4.119999885559082,4.070000171661377,5119767.0,4.070000171661377
2018-12-10,4.059999942779541,3.950000047683716,4.050000190734863,3.990000009536743,4504977.0,3.990000009536743
2018-12-11,4.050000190734863,4.0,4.019999980926514,4.050000190734863,3056522.0,4.050000190734863
2018-12-12,4.110000133514404,4.019999980926514,4.050000190734863,4.070000171661377,4679600.0,4.070000171661377
2018-12-13,4.25,4.010000228881836,4.070000171661377,4.199999809265137,13697594.0,4.199999809265137
2018-12-14,4.21999979019165,3.9800000190734863,4.199999809265137,4.0,9038900.0,4.0
2018-12-17,3.9600000381469727,3.819999933242798,3.8299999237060547,3.940000057220459,7795989.0,3.940000057220459
2018-12-18,3.9800000190734863,3.8399999141693115,3.9000000953674316,3.9200000762939453,5057000.0,3.9200000762939453
2018-12-19,3.930000066757202,3.8299999237060547,3.9200000762939453,3.8399999141693115,3333204.0,3.8399999141693115
2018-12-20,3.930000066757202,3.799999952316284,3.819999933242798,3.9100000858306885,4967800.0,3.9100000858306885
2018-12-21,3.9100000858306885,3.799999952316284,3.9100000858306885,3.8499999046325684,4122700.0,3.8499999046325684
2018-12-24,3.880000114440918,3.819999933242798,3.819999933242798,3.859999895095825,3026102.0,3.859999895095825
2018-12-25,3.819999933242798,3.630000114440918,3.819999933242798,3.7300000190734863,6009680.0,3.7300000190734863
2018-12-26,3.75,3.680000066757202,3.740000009536743,3.700000047683716,3887036.0,3.700000047683716
2018-12-27,3.7799999713897705,3.619999885559082,3.75,3.619999885559082,4511234.0,3.619999885559082
2018-12-28,3.6700000762939453,3.569999933242798,3.630000114440918,3.630000114440918,5312600.0,3.630000114440918
2019-01-02,3.6600000858306885,3.5999999046325684,3.640000104904175,3.6500000953674316,3259880.0,3.6500000953674316
2019-01-03,3.7300000190734863,3.619999885559082,3.6500000953674316,3.6600000858306885,3381000.0,3.6600000858306885
2019-01-04,3.7899999618530273,3.5899999141693115,3.5999999046325684,3.759999990463257,4793000.0,3.759999990463257
2019-01-07,3.8499999046325684,3.7699999809265137,3.640000104904175,3.8399999141693115,4540000.0,3.8399999141693115
2019-01-08,3.869999885559082,3.7899999618530273,3.8299999237060547,3.8299999237060547,4790946.0,3.8299999237060547
2019-01-09,3.9100000858306885,3.8399999141693115,3.8499999046325684,3.859999895095825,7217145.0,3.859999895095825
2019-01-10,3.9100000858306885,3.8399999141693115,3.859999895095825,3.8499999046325684,3828835.0,3.8499999046325684
2019-01-11,3.9800000190734863,3.819999933242798,3.8499999046325684,3.9200000762939453,6952968.0,3.9200000762939453
2019-01-14,3.9700000286102295,3.869999885559082,3.9100000858306885,3.9600000381469727,5988844.0,3.9600000381469727
2019-01-15,4.070000171661377,3.9000000953674316,3.930000066757202,4.03000020980835,8727257.0,4.03000020980835
2019-01-16,4.179999828338623,3.9800000190734863,4.039999961853027,4.179999828338623,17406040.0,4.179999828338623
2019-01-17,4.199999809265137,3.9800000190734863,4.199999809265137,3.990000009536743,17983754.0,3.990000009536743
2019-01-18,4.099999904632568,3.9200000762939453,3.9600000381469727,4.0,13552878.0,4.0
2019-01-21,4.21999979019165,3.9700000286102295,4.0,4.079999923706055,18555892.0,4.079999923706055
2019-01-22,4.170000076293945,4.019999980926514,4.110000133514404,4.059999942779541,13325916.0,4.059999942779541
2019-01-23,4.0,3.9200000762939453,3.990000009536743,3.940000057220459,9056980.0,3.940000057220459
2019-01-24,4.039999961853027,3.940000057220459,3.9600000381469727,3.990000009536743,7093972.0,3.990000009536743
2019-01-25,4.010000228881836,3.9000000953674316,3.9800000190734863,3.9100000858306885,8224427.0,3.9100000858306885
2019-01-28,3.950000047683716,3.7699999809265137,3.9100000858306885,3.799999952316284,6170300.0,3.799999952316284
2019-01-29,3.8299999237060547,3.630000114440918,3.7899999618530273,3.7100000381469727,5607435.0,3.7100000381469727
2019-01-30,3.75,3.6500000953674316,3.7100000381469727,3.680000066757202,5136007.0,3.680000066757202
2019-01-31,3.6600000858306885,3.4800000190734863,3.6600000858306885,3.559999942779541,6312053.0,3.559999942779541
2019-02-01,3.7200000286102295,3.549999952316284,3.5799999237060547,3.700000047683716,4098573.0,3.700000047683716
2019-02-11,3.8299999237060547,3.700000047683716,3.700000047683716,3.809999942779541,3651380.0,3.809999942779541
2019-02-12,3.9100000858306885,3.799999952316284,3.8299999237060547,3.880000114440918,3954372.0,3.880000114440918
2019-02-13,3.9200000762939453,3.8399999141693115,3.869999885559082,3.9200000762939453,6116902.0,3.9200000762939453
2019-02-14,3.9800000190734863,3.9000000953674316,3.9000000953674316,3.930000066757202,5988736.0,3.930000066757202
2019-02-15,3.9700000286102295,3.880000114440918,3.940000057220459,3.930000066757202,4459161.0,3.930000066757202
2019-02-18,4.059999942779541,3.930000066757202,3.940000057220459,4.039999961853027,11767773.0,4.039999961853027
2019-02-19,4.070000171661377,3.9800000190734863,4.050000190734863,4.050000190734863,9782300.0,4.050000190734863
2019-02-20,4.119999885559082,3.9700000286102295,4.059999942779541,4.099999904632568,13477922.0,4.099999904632568
2019-02-21,4.150000095367432,4.019999980926514,4.090000152587891,4.050000190734863,8792500.0,4.050000190734863
2019-02-22,4.159999847412109,4.0,4.0,4.159999847412109,7961600.0,4.159999847412109
2019-02-25,4.579999923706055,4.179999828338623,4.239999771118164,4.579999923706055,31779606.0,4.579999923706055
2019-02-26,4.739999771118164,4.389999866485596,4.579999923706055,4.400000095367432,49958156.0,4.400000095367432
2019-02-27,4.440000057220459,4.269999980926514,4.400000095367432,4.309999942779541,31032581.0,4.309999942779541
2019-02-28,4.369999885559082,4.25,4.28000020980835,4.320000171661377,15355883.0,4.320000171661377
2019-03-01,4.449999809265137,4.260000228881836,4.320000171661377,4.420000076293945,16212762.0,4.420000076293945
2019-03-04,4.489999771118164,4.349999904632568,4.420000076293945,4.400000095367432,22048376.0,4.400000095367432
2019-03-05,4.53000020980835,4.340000152587891,4.380000114440918,4.53000020980835,17935840.0,4.53000020980835
2019-03-06,4.670000076293945,4.460000038146973,4.5,4.619999885559082,22015745.0,4.619999885559082
2019-03-07,4.840000152587891,4.590000152587891,4.630000114440918,4.739999771118164,25810951.0,4.739999771118164
2019-03-08,4.679999828338623,4.360000133514404,4.610000133514404,4.380000114440918,18378639.0,4.380000114440918
2019-03-11,4.619999885559082,4.360000133514404,4.360000133514404,4.610000133514404,13749843.0,4.610000133514404
2019-03-12,4.75,4.579999923706055,4.699999809265137,4.699999809265137,16410493.0,4.699999809265137
2019-03-13,4.769999980926514,4.559999942779541,4.679999828338623,4.599999904632568,15680117.0,4.599999904632568
2019-03-14,4.619999885559082,4.369999885559082,4.570000171661377,4.429999828338623,10677418.0,4.429999828338623
2019-03-15,4.639999866485596,4.440000057220459,4.46999979019165,4.579999923706055,10380351.0,4.579999923706055
2019-03-18,4.849999904632568,4.579999923706055,4.579999923706055,4.800000190734863,21575016.0,4.800000190734863
2019-03-19,4.820000171661377,4.659999847412109,4.78000020980835,4.730000019073486,13522515.0,4.730000019073486
2019-03-20,5.0,4.710000038146973,4.71999979019165,4.809999942779541,25947822.0,4.809999942779541
2019-03-21,5.079999923706055,4.679999828338623,4.75,4.920000076293945,27194676.0,4.920000076293945
2019-03-22,4.889999866485596,4.71999979019165,4.849999904632568,4.840000152587891,17903062.0,4.840000152587891
2019-03-25,4.820000171661377,4.650000095367432,4.699999809265137,4.739999771118164,11942548.0,4.739999771118164
2019-03-26,4.980000019073486,4.599999904632568,4.739999771118164,4.670000076293945,23914431.0,4.670000076293945
2019-03-27,4.829999923706055,4.539999961853027,4.679999828338623,4.679999828338623,14373978.0,4.679999828338623
2019-03-28,4.699999809265137,4.519999980926514,4.659999847412109,4.519999980926514,10675578.0,4.519999980926514
2019-03-29,4.739999771118164,4.449999809265137,4.559999942779541,4.710000038146973,14972987.0,4.710000038146973
2019-04-01,5.050000190734863,4.710000038146973,4.710000038146973,4.980000019073486,22831539.0,4.980000019073486
2019-04-02,5.039999961853027,4.880000114440918,5.0,4.900000095367432,15731900.0,4.900000095367432
2019-04-03,5.059999942779541,4.829999923706055,4.940000057220459,5.019999980926514,17458515.0,5.019999980926514
2019-04-04,5.190000057220459,4.940000057220459,5.019999980926514,4.980000019073486,18432541.0,4.980000019073486
2019-04-08,5.130000114440918,4.849999904632568,5.019999980926514,5.050000190734863,19570937.0,5.050000190734863
2019-04-09,5.170000076293945,4.949999809265137,5.010000228881836,5.119999885559082,19175311.0,5.119999885559082
2019-04-10,5.630000114440918,5.079999923706055,5.130000114440918,5.630000114440918,46187857.0,5.630000114440918
2019-04-11,5.639999866485596,5.239999771118164,5.639999866485596,5.380000114440918,35983630.0,5.380000114440918
2019-04-12,5.920000076293945,5.360000133514404,5.389999866485596,5.920000076293945,53793771.0,5.920000076293945
2019-04-15,6.510000228881836,5.75,5.900000095367432,6.510000228881836,60672439.0,6.510000228881836
2019-04-16,6.78000020980835,6.110000133514404,6.230000019073486,6.380000114440918,41925287.0,6.380000114440918
2019-04-17,7.0,6.25,6.309999942779541,6.789999961853027,41087336.0,6.789999961853027
2019-04-18,7.289999961853027,6.559999942779541,6.559999942779541,7.139999866485596,35843087.0,7.139999866485596
2019-04-19,7.199999809265137,6.900000095367432,7.099999904632568,7.039999961853027,21405371.0,7.039999961853027
2019-04-22,7.119999885559082,6.340000152587891,7.099999904632568,6.380000114440918,33385782.0,6.380000114440918
2019-04-23,6.78000020980835,6.460000038146973,6.489999771118164,6.53000020980835,32745479.0,6.53000020980835
2019-04-24,6.800000190734863,6.510000228881836,6.550000190734863,6.570000171661377,20179622.0,6.570000171661377
2019-04-25,7.059999942779541,6.619999885559082,6.619999885559082,6.699999809265137,26265144.0,6.699999809265137
2019-04-26,6.690000057220459,6.210000038146973,6.650000095367432,6.360000133514404,19723719.0,6.360000133514404
2019-05-06,5.599999904632568,5.070000171661377,5.599999904632568,5.159999847412109,22115700.0,5.159999847412109
2019-05-07,5.289999961853027,4.75,5.190000057220459,4.96999979019165,17261514.0,4.96999979019165
2019-05-08,5.070000171661377,4.760000228881836,4.900000095367432,4.960000038146973,10452546.0,4.960000038146973
2019-05-09,5.050000190734863,4.800000190734863,4.909999847412109,4.800000190734863,10433910.0,4.800000190734863
2019-05-10,5.079999923706055,4.78000020980835,4.900000095367432,5.050000190734863,19811940.0,5.050000190734863
2019-05-13,5.039999961853027,4.78000020980835,5.0,4.829999923706055,16596995.0,4.829999923706055
2019-05-14,5.0,4.820000171661377,4.849999904632568,4.829999923706055,11434367.0,4.829999923706055
2019-05-15,5.269999980926514,4.869999885559082,4.909999847412109,5.210000038146973,20728426.0,5.210000038146973
2019-05-16,5.239999771118164,5.070000171661377,5.159999847412109,5.139999866485596,13580931.0,5.139999866485596
2019-05-17,5.139999866485596,4.829999923706055,5.119999885559082,4.889999866485596,12020728.0,4.889999866485596
2019-05-20,4.920000076293945,4.46999979019165,4.909999847412109,4.78000020980835,10745900.0,4.78000020980835
2019-05-21,4.980000019073486,4.699999809265137,4.760000228881836,4.849999904632568,10500124.0,4.849999904632568
2019-05-22,4.960000038146973,4.630000114440918,4.869999885559082,4.739999771118164,12703328.0,4.739999771118164
2019-05-23,4.869999885559082,4.659999847412109,4.71999979019165,4.75,10486427.0,4.75
2019-05-24,4.75,4.5,4.739999771118164,4.579999923706055,11169661.0,4.579999923706055
2019-05-27,4.78000020980835,4.570000171661377,4.579999923706055,4.739999771118164,8815010.0,4.739999771118164
2019-05-28,5.099999904632568,4.769999980926514,4.800000190734863,4.949999809265137,19202503.0,4.949999809265137
2019-05-29,5.050000190734863,4.849999904632568,5.019999980926514,4.900000095367432,10116200.0,4.900000095367432
2019-05-30,5.050000190734863,4.860000133514404,4.900000095367432,4.920000076293945,10454900.0,4.920000076293945
2019-05-31,5.019999980926514,4.820000171661377,4.940000057220459,4.900000095367432,10198561.0,4.900000095367432
2019-06-03,4.929999828338623,4.539999961853027,4.900000095367432,4.639999866485596,16412681.0,4.639999866485596
2019-06-04,4.659999847412109,4.460000038146973,4.650000095367432,4.489999771118164,7601481.0,4.489999771118164
2019-06-05,4.670000076293945,4.519999980926514,4.519999980926514,4.590000152587891,6529740.0,4.590000152587891
2019-06-06,4.630000114440918,4.380000114440918,4.590000152587891,4.409999847412109,7469602.0,4.409999847412109
2019-06-10,4.539999961853027,4.400000095367432,4.460000038146973,4.46999979019165,4729526.0,4.46999979019165
2019-06-11,4.699999809265137,4.46999979019165,4.480000019073486,4.679999828338623,7609004.0,4.679999828338623
2019-06-12,4.71999979019165,4.619999885559082,4.710000038146973,4.639999866485596,5465167.0,4.639999866485596
2019-06-13,4.679999828338623,4.579999923706055,4.659999847412109,4.639999866485596,4689700.0,4.639999866485596
2019-06-14,4.690000057220459,4.480000019073486,4.639999866485596,4.519999980926514,6744002.0,4.519999980926514
2019-06-17,4.570000171661377,4.460000038146973,4.510000228881836,4.559999942779541,3687600.0,4.559999942779541
2019-06-18,4.599999904632568,4.5,4.550000190734863,4.559999942779541,4757400.0,4.559999942779541
2019-06-19,4.75,4.599999904632568,4.599999904632568,4.75,11591900.0,4.75
2019-06-20,5.179999828338623,4.659999847412109,4.71999979019165,4.96999979019165,18028600.0,4.96999979019165
2019-06-21,5.059999942779541,4.920000076293945,4.920000076293945,5.039999961853027,11578822.0,5.039999961853027
2019-06-24,5.539999961853027,5.019999980926514,5.059999942779541,5.539999961853027,24553164.0,5.539999961853027
2019-06-25,5.980000019073486,5.420000076293945,5.46999979019165,5.570000171661377,26218388.0,5.570000171661377
2019-06-26,5.659999847412109,5.429999828338623,5.590000152587891,5.5,11462786.0,5.5
2019-06-27,5.940000057220459,5.519999980926514,5.559999942779541,5.840000152587891,19684974.0,5.840000152587891
2019-06-28,5.869999885559082,5.610000133514404,5.760000228881836,5.710000038146973,11155590.0,5.710000038146973
2019-07-01,6.090000152587891,5.800000190734863,5.800000190734863,5.920000076293945,16976244.0,5.920000076293945
2019-07-02,6.039999961853027,5.809999942779541,5.909999847412109,5.809999942779541,11874200.0,5.809999942779541
2019-07-03,5.949999809265137,5.699999809265137,5.869999885559082,5.760000228881836,13452359.0,5.760000228881836
2019-07-04,5.860000133514404,5.579999923706055,5.809999942779541,5.630000114440918,10822500.0,5.630000114440918
2019-07-05,5.829999923706055,5.630000114440918,5.75,5.679999828338623,8284578.0,5.679999828338623
2019-07-08,5.679999828338623,5.389999866485596,5.610000133514404,5.449999809265137,9362158.0,5.449999809265137
2019-07-09,5.760000228881836,5.28000020980835,5.630000114440918,5.389999866485596,13232402.0,5.389999866485596
2019-07-10,5.650000095367432,5.329999923706055,5.46999979019165,5.380000114440918,11893777.0,5.380000114440918
2019-07-11,5.46999979019165,5.130000114440918,5.369999885559082,5.25,10600812.0,5.25
2019-07-12,5.289999961853027,5.130000114440918,5.260000228881836,5.199999809265137,7493114.0,5.199999809265137
2019-07-15,5.300000190734863,5.079999923706055,5.21999979019165,5.260000228881836,7662204.0,5.260000228881836
2019-07-16,5.309999942779541,5.099999904632568,5.260000228881836,5.150000095367432,6921189.0,5.150000095367432
2019-07-17,5.230000019073486,5.110000133514404,5.179999828338623,5.130000114440918,7440200.0,5.130000114440918
2019-07-18,5.159999847412109,4.980000019073486,5.150000095367432,5.019999980926514,6907437.0,5.019999980926514
2019-07-19,5.079999923706055,4.909999847412109,5.039999961853027,4.940000057220459,6034858.0,4.940000057220459
2019-07-22,4.980000019073486,4.75,4.909999847412109,4.849999904632568,6265600.0,4.849999904632568
2019-07-23,4.960000038146973,4.809999942779541,4.900000095367432,4.960000038146973,4249648.0,4.960000038146973
2019-07-24,5.239999771118164,4.980000019073486,4.989999771118164,5.139999866485596,8452542.0,5.139999866485596
2019-07-25,5.269999980926514,5.110000133514404,5.170000076293945,5.269999980926514,6804533.0,5.269999980926514
2019-07-26,5.550000190734863,5.190000057220459,5.269999980926514,5.199999809265137,11941831.0,5.199999809265137
2019-07-29,5.369999885559082,5.210000038146973,5.309999942779541,5.260000228881836,6796662.0,5.260000228881836
2019-07-30,5.329999923706055,5.21999979019165,5.289999961853027,5.25,5654806.0,5.25
2019-07-31,5.300000190734863,5.150000095367432,5.210000038146973,5.260000228881836,4959047.0,5.260000228881836
2019-08-01,5.289999961853027,5.150000095367432,5.21999979019165,5.179999828338623,4095902.0,5.179999828338623
2019-08-02,5.190000057220459,4.980000019073486,5.110000133514404,5.150000095367432,4380400.0,5.150000095367432
2019-08-05,5.210000038146973,4.949999809265137,5.210000038146973,4.960000038146973,3740960.0,4.960000038146973
2019-08-06,5.070000171661377,4.75,4.849999904632568,4.920000076293945,5844360.0,4.920000076293945
2019-08-07,5.039999961853027,4.829999923706055,4.920000076293945,4.909999847412109,2559484.0,4.909999847412109
2019-08-08,4.949999809265137,4.820000171661377,4.880000114440918,4.840000152587891,3529200.0,4.840000152587891
2019-08-09,4.949999809265137,4.809999942779541,4.860000133514404,4.869999885559082,2582600.0,4.869999885559082
2019-08-12,5.019999980926514,4.820000171661377,4.880000114440918,4.949999809265137,4810220.0,4.949999809265137
2019-08-13,4.909999847412109,4.789999961853027,4.900000095367432,4.860000133514404,3594603.0,4.860000133514404
2019-08-14,4.940000057220459,4.840000152587891,4.900000095367432,4.840000152587891,2561080.0,4.840000152587891
2019-08-15,4.829999923706055,4.5,4.710000038146973,4.820000171661377,4190580.0,4.820000171661377
2019-08-16,4.929999828338623,4.769999980926514,4.769999980926514,4.880000114440918,3732800.0,4.880000114440918
2019-08-19,4.989999771118164,4.849999904632568,4.860000133514404,4.980000019073486,3298300.0,4.980000019073486
2019-08-20,5.03000020980835,4.929999828338623,4.980000019073486,4.929999828338623,3319880.0,4.929999828338623
2019-08-21,4.989999771118164,4.909999847412109,4.989999771118164,4.929999828338623,2410500.0,4.929999828338623
2019-08-22,4.920000076293945,4.849999904632568,4.900000095367432,4.909999847412109,2737700.0,4.909999847412109
2019-08-23,4.929999828338623,4.829999923706055,4.920000076293945,4.840000152587891,2596802.0,4.840000152587891
2019-08-26,4.900000095367432,4.659999847412109,4.739999771118164,4.769999980926514,2376404.0,4.769999980926514
2019-08-27,4.880000114440918,4.769999980926514,4.800000190734863,4.869999885559082,3077700.0,4.869999885559082
2019-08-28,5.03000020980835,4.880000114440918,4.909999847412109,4.949999809265137,4769700.0,4.949999809265137
2019-08-29,5.019999980926514,4.929999828338623,4.989999771118164,4.980000019073486,3086960.0,4.980000019073486
2019-08-30,5.210000038146973,4.989999771118164,5.0,5.070000171661377,8811400.0,5.070000171661377
2019-09-02,5.110000133514404,5.0,5.070000171661377,5.079999923706055,6096665.0,5.079999923706055
2019-09-03,5.070000171661377,4.940000057220459,5.050000190734863,4.96999979019165,4721362.0,4.96999979019165
2019-09-04,4.96999979019165,4.900000095367432,4.96999979019165,4.940000057220459,4480405.0,4.940000057220459
2019-09-05,5.070000171661377,4.949999809265137,4.949999809265137,5.03000020980835,5863700.0,5.03000020980835
2019-09-06,5.059999942779541,4.949999809265137,5.050000190734863,5.010000228881836,4708800.0,5.010000228881836
2019-09-09,5.090000152587891,4.989999771118164,5.079999923706055,5.039999961853027,5209500.0,5.039999961853027
2019-09-10,5.050000190734863,4.940000057220459,5.03000020980835,4.989999771118164,7060786.0,4.989999771118164
2019-09-11,5.170000076293945,4.980000019073486,4.980000019073486,5.079999923706055,13460926.0,5.079999923706055
2019-09-12,5.110000133514404,5.010000228881836,5.079999923706055,5.019999980926514,8520076.0,5.019999980926514
2019-09-16,5.03000020980835,4.960000038146973,5.019999980926514,4.989999771118164,6270800.0,4.989999771118164
2019-09-17,4.989999771118164,4.670000076293945,4.989999771118164,4.75,14468158.0,4.75
2019-09-18,4.820000171661377,4.739999771118164,4.760000228881836,4.769999980926514,6272300.0,4.769999980926514
2019-09-19,4.789999961853027,4.690000057220459,4.789999961853027,4.760000228881836,5648203.0,4.760000228881836
2019-09-20,4.800000190734863,4.730000019073486,4.769999980926514,4.739999771118164,4251300.0,4.739999771118164
2019-09-23,4.760000228881836,4.570000171661377,4.760000228881836,4.639999866485596,5603220.0,4.639999866485596
2019-09-24,4.690000057220459,4.590000152587891,4.639999866485596,4.639999866485596,3972703.0,4.639999866485596
2019-09-25,4.630000114440918,4.53000020980835,4.630000114440918,4.53000020980835,3327701.0,4.53000020980835
2019-09-26,4.559999942779541,4.400000095367432,4.550000190734863,4.449999809265137,4456200.0,4.449999809265137
2019-09-27,4.539999961853027,4.369999885559082,4.440000057220459,4.480000019073486,3810200.0,4.480000019073486
2019-09-30,4.539999961853027,4.440000057220459,4.539999961853027,4.480000019073486,1965366.0,4.480000019073486
2019-10-08,4.53000020980835,4.440000057220459,4.449999809265137,4.460000038146973,1811000.0,4.460000038146973
2019-10-09,4.53000020980835,4.400000095367432,4.460000038146973,4.460000038146973,6055266.0,4.460000038146973
2019-10-10,4.510000228881836,4.440000057220459,4.46999979019165,4.449999809265137,9486000.0,4.449999809265137
2019-10-11,4.480000019073486,4.389999866485596,4.460000038146973,4.440000057220459,6365102.0,4.440000057220459
2019-10-14,4.539999961853027,4.460000038146973,4.460000038146973,4.510000228881836,8151000.0,4.510000228881836
2019-10-15,4.510000228881836,4.440000057220459,4.510000228881836,4.460000038146973,4083500.0,4.460000038146973
2019-10-16,4.510000228881836,4.420000076293945,4.480000019073486,4.440000057220459,5096900.0,4.440000057220459
2019-10-17,4.46999979019165,4.349999904632568,4.420000076293945,4.420000076293945,3326500.0,4.420000076293945
2019-10-18,4.449999809265137,4.360000133514404,4.400000095367432,4.369999885559082,3638950.0,4.369999885559082
2019-10-21,4.389999866485596,4.28000020980835,4.360000133514404,4.309999942779541,3876603.0,4.309999942779541
2019-10-22,4.360000133514404,4.300000190734863,4.309999942779541,4.360000133514404,4133900.0,4.360000133514404
2019-10-23,4.389999866485596,4.320000171661377,4.340000152587891,4.329999923706055,3009900.0,4.329999923706055
2019-10-24,4.559999942779541,4.329999923706055,4.329999923706055,4.46999979019165,10151041.0,4.46999979019165
2019-10-25,4.519999980926514,4.400000095367432,4.420000076293945,4.5,6455263.0,4.5
2019-10-28,4.590000152587891,4.440000057220459,4.5,4.449999809265137,12504267.0,4.449999809265137
2019-10-29,4.480000019073486,4.360000133514404,4.460000038146973,4.369999885559082,6938245.0,4.369999885559082
2019-10-30,4.380000114440918,4.239999771118164,4.349999904632568,4.269999980926514,6061518.0,4.269999980926514
2019-10-31,4.309999942779541,4.210000038146973,4.300000190734863,4.269999980926514,3568541.0,4.269999980926514
2019-11-01,4.289999961853027,4.159999847412109,4.25,4.25,3922520.0,4.25
2019-11-04,4.269999980926514,4.159999847412109,4.260000228881836,4.179999828338623,4496944.0,4.179999828338623
2019-11-05,4.21999979019165,4.099999904632568,4.179999828338623,4.130000114440918,5547600.0,4.130000114440918
2019-11-06,4.159999847412109,4.050000190734863,4.159999847412109,4.090000152587891,4052535.0,4.090000152587891
2019-11-07,4.159999847412109,4.039999961853027,4.099999904632568,4.130000114440918,5322599.0,4.130000114440918
2019-11-08,4.159999847412109,4.079999923706055,4.130000114440918,4.099999904632568,2886143.0,4.099999904632568
2019-11-11,4.099999904632568,3.880000114440918,4.099999904632568,3.950000047683716,4700602.0,3.950000047683716
2019-11-12,4.090000152587891,3.940000057220459,3.950000047683716,4.059999942779541,3831043.0,4.059999942779541
2019-11-13,4.079999923706055,3.9800000190734863,4.059999942779541,4.010000228881836,2019900.0,4.010000228881836
2019-11-14,4.059999942779541,3.9600000381469727,4.039999961853027,4.039999961853027,2294467.0,4.039999961853027
2019-11-15,4.050000190734863,3.9600000381469727,4.0,3.9600000381469727,2450843.0,3.9600000381469727
2019-11-18,4.039999961853027,3.950000047683716,3.9600000381469727,4.019999980926514,2570850.0,4.019999980926514
2019-11-19,4.320000171661377,3.990000009536743,4.019999980926514,4.150000095367432,7393800.0,4.150000095367432
2019-11-20,4.170000076293945,4.070000171661377,4.150000095367432,4.070000171661377,2848902.0,4.070000171661377
2019-11-21,4.099999904632568,4.039999961853027,4.059999942779541,4.070000171661377,1988000.0,4.070000171661377
2019-11-22,4.130000114440918,3.9800000190734863,4.079999923706055,3.990000009536743,2903000.0,3.990000009536743
2019-11-25,4.039999961853027,3.930000066757202,4.03000020980835,4.019999980926514,2617845.0,4.019999980926514
2019-11-26,4.039999961853027,3.9800000190734863,4.039999961853027,4.010000228881836,1944700.0,4.010000228881836
2019-11-27,4.03000020980835,3.9600000381469727,4.019999980926514,3.9800000190734863,2998201.0,3.9800000190734863
2019-11-28,4.079999923706055,3.9700000286102295,3.990000009536743,4.010000228881836,3747899.0,4.010000228881836
2019-11-29,4.010000228881836,3.940000057220459,3.990000009536743,3.9600000381469727,2885700.0,3.9600000381469727
2019-12-02,4.019999980926514,3.8499999046325684,3.9600000381469727,3.9100000858306885,6723472.0,3.9100000858306885
2019-12-03,3.9700000286102295,3.8399999141693115,3.880000114440918,3.9700000286102295,3597311.0,3.9700000286102295
2019-12-04,4.059999942779541,3.950000047683716,3.9600000381469727,4.03000020980835,4610963.0,4.03000020980835
2019-12-05,4.090000152587891,4.019999980926514,4.019999980926514,4.059999942779541,3951700.0,4.059999942779541
2019-12-06,4.110000133514404,4.039999961853027,4.079999923706055,4.079999923706055,3164300.0,4.079999923706055
2019-12-09,4.110000133514404,4.03000020980835,4.079999923706055,4.039999961853027,3990934.0,4.039999961853027
2019-12-10,4.070000171661377,4.019999980926514,4.050000190734863,4.050000190734863,2569063.0,4.050000190734863
2019-12-11,4.059999942779541,3.990000009536743,4.050000190734863,4.010000228881836,3047763.0,4.010000228881836
2019-12-12,4.059999942779541,4.0,4.019999980926514,4.0,2530776.0,4.0
2019-12-13,4.090000152587891,4.019999980926514,4.039999961853027,4.079999923706055,3331129.0,4.079999923706055
2019-12-16,4.130000114440918,4.070000171661377,4.090000152587891,4.110000133514404,3555895.0,4.110000133514404
2019-12-17,4.179999828338623,4.099999904632568,4.110000133514404,4.150000095367432,5784952.0,4.150000095367432
2019-12-18,4.179999828338623,4.119999885559082,4.170000076293945,4.139999866485596,4339900.0,4.139999866485596
2019-12-19,4.179999828338623,4.130000114440918,4.130000114440918,4.170000076293945,4596248.0,4.170000076293945
2019-12-20,4.269999980926514,4.170000076293945,4.170000076293945,4.199999809265137,8073732.0,4.199999809265137
2019-12-23,4.179999828338623,4.059999942779541,4.179999828338623,4.070000171661377,6455093.0,4.070000171661377
2019-12-24,4.150000095367432,4.059999942779541,4.079999923706055,4.139999866485596,4611176.0,4.139999866485596
2019-12-25,4.179999828338623,4.090000152587891,4.139999866485596,4.110000133514404,3388202.0,4.110000133514404
2019-12-26,4.210000038146973,4.099999904632568,4.099999904632568,4.179999828338623,5185661.0,4.179999828338623
2019-12-27,4.230000019073486,4.119999885559082,4.210000038146973,4.130000114440918,4367900.0,4.130000114440918
2019-12-30,4.179999828338623,4.0,4.079999923706055,4.159999847412109,6362300.0,4.159999847412109
2019-12-31,4.210000038146973,4.139999866485596,4.179999828338623,4.190000057220459,4268374.0,4.190000057220459
2020-01-02,4.260000228881836,4.179999828338623,4.210000038146973,4.239999771118164,5996915.0,4.239999771118164
2020-01-03,4.300000190734863,4.21999979019165,4.260000228881836,4.269999980926514,6480624.0,4.269999980926514
2020-01-06,4.300000190734863,4.21999979019165,4.239999771118164,4.28000020980835,5981002.0,4.28000020980835
2020-01-07,4.380000114440918,4.260000228881836,4.28000020980835,4.369999885559082,7574400.0,4.369999885559082
2020-01-08,4.28000020980835,4.28000020980835,4.28000020980835,4.28000020980835,7905502.0,4.28000020980835
2020-01-09,4.349999904632568,4.289999961853027,4.300000190734863,4.329999923706055,4534200.0,4.329999923706055
2020-01-10,4.449999809265137,4.320000171661377,4.340000152587891,4.369999885559082,10836800.0,4.369999885559082
2020-01-13,4.369999885559082,4.369999885559082,4.369999885559082,4.369999885559082,6801000.0,4.369999885559082
2020-01-14,4.300000190734863,4.300000190734863,4.300000190734863,4.300000190734863,5656517.0,4.300000190734863
2020-01-15,4.329999923706055,4.210000038146973,4.300000190734863,4.239999771118164,5322800.0,4.239999771118164
2020-01-16,4.269999980926514,4.159999847412109,4.260000228881836,4.179999828338623,4967200.0,4.179999828338623
2020-01-17,4.230000019073486,4.150000095367432,4.179999828338623,4.170000076293945,3657794.0,4.170000076293945
2020-01-20,4.199999809265137,4.119999885559082,4.179999828338623,4.190000057220459,3069952.0,4.190000057220459
2020-01-21,4.190000057220459,4.099999904632568,4.190000057220459,4.099999904632568,3887600.0,4.099999904632568
2020-01-22,4.119999885559082,4.010000228881836,4.090000152587891,4.099999904632568,4042000.0,4.099999904632568
2020-01-23,3.990000009536743,3.759999990463257,3.990000009536743,3.7899999618530273,9557659.0,3.7899999618530273
2020-02-03,3.4100000858306885,3.4100000858306885,3.4100000858306885,3.4100000858306885,1087200.0,3.4100000858306885
2020-02-04,3.2699999809265137,3.069999933242798,3.069999933242798,3.190000057220459,8347874.0,3.190000057220459
2020-02-05,3.3399999141693115,3.190000057220459,3.2200000286102295,3.319999933242798,7472002.0,3.319999933242798
2020-02-06,3.4700000286102295,3.299999952316284,3.3299999237060547,3.4200000762939453,6198100.0,3.4200000762939453
2020-02-07,3.5199999809265137,3.369999885559082,3.450000047683716,3.4200000762939453,4449200.0,3.4200000762939453
2020-02-10,3.509999990463257,3.4200000762939453,3.430000066757202,3.4700000286102295,4380300.0,3.4700000286102295
2020-02-11,3.5299999713897705,3.430000066757202,3.4700000286102295,3.440000057220459,3776900.0,3.440000057220459
2020-02-12,3.509999990463257,3.4100000858306885,3.4700000286102295,3.5,4622020.0,3.5
2020-02-13,3.509999990463257,3.4100000858306885,3.509999990463257,3.430000066757202,4523228.0,3.430000066757202
2020-02-14,3.4700000286102295,3.369999885559082,3.440000057220459,3.4100000858306885,3793028.0,3.4100000858306885
2020-02-17,3.630000114440918,3.440000057220459,3.4600000381469727,3.559999942779541,7777326.0,3.559999942779541
2020-02-18,3.6500000953674316,3.549999952316284,3.5799999237060547,3.640000104904175,5174200.0,3.640000104904175
2020-02-19,3.6500000953674316,3.559999942779541,3.619999885559082,3.559999942779541,4818524.0,3.559999942779541
2020-02-20,3.9200000762939453,3.5799999237060547,3.5899999141693115,3.9200000762939453,7947064.0,3.9200000762939453
2020-02-21,4.25,3.859999895095825,4.0,3.9200000762939453,26960169.0,3.9200000762939453
2020-02-24,3.9200000762939453,3.700000047683716,3.799999952316284,3.8299999237060547,14982460.0,3.8299999237060547
2020-02-25,3.75,3.609999895095825,3.7300000190734863,3.740000009536743,11240580.0,3.740000009536743
2020-02-26,3.7799999713897705,3.619999885559082,3.700000047683716,3.7100000381469727,14304102.0,3.7100000381469727
2020-02-27,3.7799999713897705,3.690000057220459,3.7300000190734863,3.740000009536743,9317680.0,3.740000009536743
2020-02-28,3.6600000858306885,3.5,3.609999895095825,3.5,9438030.0,3.5
2020-03-02,3.6500000953674316,3.509999990463257,3.509999990463257,3.619999885559082,5532683.0,3.619999885559082
2020-03-03,3.7200000286102295,3.619999885559082,3.6700000762939453,3.640000104904175,6657657.0,3.640000104904175
2020-03-04,3.7200000286102295,3.5999999046325684,3.609999895095825,3.7200000286102295,6050174.0,3.7200000286102295
2020-03-05,3.8299999237060547,3.7200000286102295,3.75,3.7799999713897705,9344263.0,3.7799999713897705
2020-03-06,3.8399999141693115,3.7200000286102295,3.75,3.799999952316284,8901108.0,3.799999952316284
2020-03-09,3.759999990463257,3.640000104904175,3.740000009536743,3.6700000762939453,11423532.0,3.6700000762939453
2020-03-10,3.75,3.559999942779541,3.609999895095825,3.75,9894082.0,3.75
2020-03-11,3.859999895095825,3.700000047683716,3.759999990463257,3.7300000190734863,10509900.0,3.7300000190734863
2020-03-12,3.75,3.640000104904175,3.690000057220459,3.6700000762939453,6181377.0,3.6700000762939453
2020-03-13,3.6700000762939453,3.450000047683716,3.5799999237060547,3.6600000858306885,6374692.0,3.6600000858306885
2020-03-16,3.75,3.5399999618530273,3.700000047683716,3.559999942779541,5146654.0,3.559999942779541
2020-03-17,3.6500000953674316,3.369999885559082,3.559999942779541,3.5299999713897705,4761636.0,3.5299999713897705
2020-03-18,3.619999885559082,3.4100000858306885,3.5299999713897705,3.4200000762939453,4627205.0,3.4200000762939453
2020-03-19,3.5199999809265137,3.380000114440918,3.4200000762939453,3.5,6086096.0,3.5
2020-03-20,3.640000104904175,3.4800000190734863,3.509999990463257,3.640000104904175,5719794.0,3.640000104904175
2020-03-23,3.5999999046325684,3.450000047683716,3.549999952316284,3.4700000286102295,5506566.0,3.4700000286102295
2020-03-24,3.680000066757202,3.509999990463257,3.5299999713897705,3.619999885559082,5210097.0,3.619999885559082
2020-03-25,3.759999990463257,3.640000104904175,3.6500000953674316,3.7300000190734863,7632772.0,3.7300000190734863
2020-03-26,3.75,3.6600000858306885,3.7100000381469727,3.680000066757202,5295804.0,3.680000066757202
2020-03-27,3.7799999713897705,3.619999885559082,3.7100000381469727,3.6600000858306885,5181438.0,3.6600000858306885
2020-03-30,3.609999895095825,3.4800000190734863,3.609999895095825,3.5399999618530273,5268328.0,3.5399999618530273
2020-03-31,3.6500000953674316,3.5399999618530273,3.569999933242798,3.619999885559082,4760419.0,3.619999885559082
2020-04-01,3.640000104904175,3.5199999809265137,3.630000114440918,3.5399999618530273,4316100.0,3.5399999618530273
2020-04-02,3.619999885559082,3.490000009536743,3.5,3.619999885559082,3526500.0,3.619999885559082
2020-04-03,3.700000047683716,3.5799999237060547,3.619999885559082,3.619999885559082,4483525.0,3.619999885559082
2020-04-07,3.7899999618530273,3.640000104904175,3.6500000953674316,3.7699999809265137,9526918.0,3.7699999809265137
2020-04-08,3.9100000858306885,3.740000009536743,3.7699999809265137,3.809999942779541,12680000.0,3.809999942779541
2020-04-09,3.869999885559082,3.7699999809265137,3.859999895095825,3.8499999046325684,7747495.0,3.8499999046325684
2020-04-10,3.890000104904175,3.700000047683716,3.819999933242798,3.7300000190734863,7129106.0,3.7300000190734863
2020-04-13,3.759999990463257,3.569999933242798,3.759999990463257,3.5999999046325684,5245452.0,3.5999999046325684
2020-04-14,3.6700000762939453,3.569999933242798,3.569999933242798,3.6600000858306885,4679780.0,3.6600000858306885
2020-04-15,3.6700000762939453,3.559999942779541,3.6500000953674316,3.559999942779541,4255500.0,3.559999942779541
2020-04-16,3.5799999237060547,3.5,3.5299999713897705,3.5399999618530273,4919300.0,3.5399999618530273
2020-04-17,3.5799999237060547,3.5,3.559999942779541,3.509999990463257,5303700.0,3.509999990463257
2020-04-20,3.5199999809265137,3.4600000381469727,3.509999990463257,3.5,3871715.0,3.5
2020-04-21,3.5,3.430000066757202,3.5,3.4700000286102295,3704279.0,3.4700000286102295
2020-04-22,3.619999885559082,3.430000066757202,3.450000047683716,3.559999942779541,5336663.0,3.559999942779541
2020-04-23,3.5899999141693115,3.490000009536743,3.5799999237060547,3.5199999809265137,3625400.0,3.5199999809265137
2020-04-24,3.5199999809265137,3.430000066757202,3.5199999809265137,3.440000057220459,3378351.0,3.440000057220459
2020-04-27,3.450000047683716,3.369999885559082,3.440000057220459,3.380000114440918,3171599.0,3.380000114440918
2020-04-28,3.440000057220459,3.2100000381469727,3.380000114440918,3.299999952316284,4833400.0,3.299999952316284
2020-04-29,3.390000104904175,3.2300000190734863,3.2300000190734863,3.3299999237060547,3591900.0,3.3299999237060547
2020-04-30,3.450000047683716,3.319999933242798,3.3299999237060547,3.4100000858306885,4014400.0,3.4100000858306885
2020-05-06,3.490000009536743,3.369999885559082,3.369999885559082,3.490000009536743,3635502.0,3.490000009536743
2020-05-07,3.5899999141693115,3.440000057220459,3.4800000190734863,3.4700000286102295,7054200.0,3.4700000286102295
2020-05-08,3.5299999713897705,3.440000057220459,3.5,3.5299999713897705,5110300.0,3.5299999713897705
2020-05-11,3.559999942779541,3.430000066757202,3.5199999809265137,3.4800000190734863,4751869.0,3.4800000190734863
2020-05-12,3.4800000190734863,3.4000000953674316,3.4800000190734863,3.440000057220459,3992969.0,3.440000057220459
2020-05-13,3.5,3.390000104904175,3.4100000858306885,3.490000009536743,3602449.0,3.490000009536743
2020-05-14,3.5,3.440000057220459,3.490000009536743,3.440000057220459,2776713.0,3.440000057220459
2020-05-15,3.4700000286102295,3.380000114440918,3.440000057220459,3.390000104904175,4206013.0,3.390000104904175
2020-05-18,3.4200000762939453,3.3499999046325684,3.4000000953674316,3.3499999046325684,3121100.0,3.3499999046325684
2020-05-19,3.390000104904175,3.299999952316284,3.380000114440918,3.359999895095825,3764204.0,3.359999895095825
2020-05-20,3.3499999046325684,3.299999952316284,3.3399999141693115,3.319999933242798,3768598.0,3.319999933242798
2020-05-21,3.3499999046325684,3.299999952316284,3.3299999237060547,3.319999933242798,3595747.0,3.319999933242798
2020-05-22,3.309999942779541,3.200000047683716,3.299999952316284,3.259999990463257,4092018.0,3.259999990463257
2020-05-25,3.319999933242798,3.2100000381469727,3.2300000190734863,3.309999942779541,3861903.0,3.309999942779541
2020-05-26,3.390000104904175,3.2899999618530273,3.319999933242798,3.369999885559082,4754039.0,3.369999885559082
2020-05-27,3.430000066757202,3.3499999046325684,3.390000104904175,3.390000104904175,5256079.0,3.390000104904175
2020-05-28,3.440000057220459,3.319999933242798,3.369999885559082,3.4100000858306885,4915425.0,3.4100000858306885
2020-05-29,3.4700000286102295,3.369999885559082,3.4000000953674316,3.4100000858306885,4834491.0,3.4100000858306885
2020-06-01,3.4700000286102295,3.390000104904175,3.390000104904175,3.4600000381469727,6000630.0,3.4600000381469727
2020-06-02,3.509999990463257,3.430000066757202,3.440000057220459,3.4800000190734863,4248587.0,3.4800000190734863
2020-06-03,3.5299999713897705,3.450000047683716,3.490000009536743,3.490000009536743,4601450.0,3.490000009536743
2020-06-04,3.619999885559082,3.4700000286102295,3.4800000190734863,3.5999999046325684,9513832.0,3.5999999046325684
2020-06-05,3.6700000762939453,3.490000009536743,3.5899999141693115,3.5299999713897705,8402522.0,3.5299999713897705
2020-06-08,3.569999933242798,3.4200000762939453,3.549999952316284,3.430000066757202,7418240.0,3.430000066757202
2020-06-09,3.6600000858306885,3.4100000858306885,3.430000066757202,3.559999942779541,14771714.0,3.559999942779541
2020-06-10,3.559999942779541,3.4100000858306885,3.549999952316284,3.440000057220459,10172644.0,3.440000057220459
2020-06-11,3.4600000381469727,3.359999895095825,3.430000066757202,3.369999885559082,7855946.0,3.369999885559082
2020-06-12,3.4100000858306885,3.2200000286102295,3.259999990463257,3.380000114440918,5717600.0,3.380000114440918
2020-06-15,3.490000009536743,3.3299999237060547,3.359999895095825,3.450000047683716,7282435.0,3.450000047683716
2020-06-16,3.490000009536743,3.430000066757202,3.4600000381469727,3.4700000286102295,4890904.0,3.4700000286102295
2020-06-17,3.819999933242798,3.4600000381469727,3.4600000381469727,3.819999933242798,29071156.0,3.819999933242798
2020-06-18,4.139999866485596,3.740000009536743,3.8299999237060547,4.079999923706055,54007160.0,4.079999923706055
2020-06-19,3.9800000190734863,3.799999952316284,3.930000066757202,3.8499999046325684,24894926.0,3.8499999046325684
2020-06-22,4.019999980926514,3.799999952316284,3.799999952316284,3.9100000858306885,18423274.0,3.9100000858306885
2020-06-23,3.940000057220459,3.7699999809265137,3.880000114440918,3.9100000858306885,12149658.0,3.9100000858306885
2020-06-24,3.940000057220459,3.819999933242798,3.930000066757202,3.8499999046325684,9223512.0,3.8499999046325684
2020-06-29,4.130000114440918,3.799999952316284,3.8399999141693115,4.019999980926514,13538178.0,4.019999980926514
2020-06-30,4.369999885559082,3.9200000762939453,4.010000228881836,4.25,25401985.0,4.25
2020-07-01,4.440000057220459,4.159999847412109,4.260000228881836,4.239999771118164,24197897.0,4.239999771118164
2020-07-02,4.400000095367432,4.090000152587891,4.210000038146973,4.199999809265137,19365458.0,4.199999809265137
2020-07-03,4.230000019073486,4.070000171661377,4.079999923706055,4.139999866485596,15889000.0,4.139999866485596
2020-07-06,4.139999866485596,3.9700000286102295,4.090000152587891,4.079999923706055,35650876.0,4.079999923706055
2020-07-07,4.230000019073486,4.010000228881836,4.079999923706055,4.230000019073486,31219576.0,4.230000019073486
2020-07-08,4.25,4.119999885559082,4.199999809265137,4.150000095367432,21946500.0,4.150000095367432
2020-07-09,4.429999828338623,4.130000114440918,4.159999847412109,4.389999866485596,30103909.0,4.389999866485596
2020-07-10,4.650000095367432,4.269999980926514,4.369999885559082,4.460000038146973,30201424.0,4.460000038146973
2020-07-13,4.409999847412109,4.159999847412109,4.389999866485596,4.389999866485596,28788674.0,4.389999866485596
2020-07-14,4.480000019073486,4.190000057220459,4.360000133514404,4.28000020980835,19085200.0,4.28000020980835
2020-07-15,4.320000171661377,4.159999847412109,4.289999961853027,4.210000038146973,13400284.0,4.210000038146973
2020-07-16,4.21999979019165,3.859999895095825,4.21999979019165,3.9100000858306885,16020913.0,3.9100000858306885
2020-07-17,3.9800000190734863,3.8499999046325684,3.890000104904175,3.9700000286102295,8741726.0,3.9700000286102295
2020-07-20,3.8499999046325684,3.569999933242798,3.8499999046325684,3.819999933242798,31613460.0,3.819999933242798
2020-07-21,3.8499999046325684,3.700000047683716,3.740000009536743,3.75,19956540.0,3.75
2020-07-22,3.7200000286102295,3.549999952316284,3.549999952316284,3.6500000953674316,24286814.0,3.6500000953674316
2020-07-23,3.630000114440918,3.430000066757202,3.630000114440918,3.5,21936924.0,3.5
2020-07-24,3.549999952316284,3.3499999046325684,3.4800000190734863,3.359999895095825,15459604.0,3.359999895095825
2020-07-27,3.440000057220459,3.2899999618530273,3.390000104904175,3.440000057220459,9828640.0,3.440000057220459
2020-07-28,3.5299999713897705,3.430000066757202,3.450000047683716,3.4700000286102295,8585150.0,3.4700000286102295
2020-07-29,3.5299999713897705,3.4100000858306885,3.490000009536743,3.5199999809265137,9674602.0,3.5199999809265137
2020-07-30,3.5299999713897705,3.4200000762939453,3.509999990463257,3.440000057220459,9749840.0,3.440000057220459
2020-07-31,3.4600000381469727,3.369999885559082,3.4200000762939453,3.4200000762939453,10401636.0,3.4200000762939453
2020-08-03,3.5799999237060547,3.4200000762939453,3.440000057220459,3.569999933242798,17650506.0,3.569999933242798
2020-08-04,3.619999885559082,3.5199999809265137,3.569999933242798,3.5399999618530273,13375616.0,3.5399999618530273
2020-08-05,3.5799999237060547,3.450000047683716,3.450000047683716,3.5399999618530273,14653100.0,3.5399999618530273
2020-08-06,3.569999933242798,3.4600000381469727,3.5299999713897705,3.559999942779541,15403262.0,3.559999942779541
2020-08-07,3.609999895095825,3.4000000953674316,3.5999999046325684,3.4600000381469727,20127806.0,3.4600000381469727
2020-08-10,3.5199999809265137,3.390000104904175,3.450000047683716,3.509999990463257,13077815.0,3.509999990463257
2020-08-11,3.6500000953674316,3.4600000381469727,3.5199999809265137,3.4700000286102295,19541802.0,3.4700000286102295
2020-08-12,3.490000009536743,3.380000114440918,3.380000114440918,3.4700000286102295,10490107.0,3.4700000286102295
2020-08-13,3.549999952316284,3.440000057220459,3.440000057220459,3.5199999809265137,12972320.0,3.5199999809265137
2020-08-14,3.569999933242798,3.4600000381469727,3.509999990463257,3.559999942779541,12208340.0,3.559999942779541
2020-08-17,3.619999885559082,3.5199999809265137,3.559999942779541,3.5999999046325684,15847104.0,3.5999999046325684
2020-08-18,3.799999952316284,3.569999933242798,3.5899999141693115,3.690000057220459,27754204.0,3.690000057220459
2020-08-19,4.059999942779541,3.640000104904175,3.690000057220459,4.059999942779541,54856130.0,4.059999942779541
2020-08-20,3.9200000762939453,3.75,3.869999885559082,3.7699999809265137,48779757.0,3.7699999809265137
2020-08-21,4.099999904632568,3.7200000286102295,3.7899999618530273,3.9000000953674316,49649942.0,3.9000000953674316
2020-08-24,3.9000000953674316,3.9000000953674316,3.9000000953674316,3.9000000953674316,0.0,3.9000000953674316
2020-08-25,3.7100000381469727,3.7100000381469727,3.7100000381469727,3.7100000381469727,206800.0,3.7100000381469727
2020-08-26,3.5199999809265137,3.5199999809265137,3.5199999809265137,3.5199999809265137,94200.0,3.5199999809265137
2020-08-27,3.3399999141693115,3.3399999141693115,3.3399999141693115,3.3399999141693115,228000.0,3.3399999141693115
2020-08-28,3.1700000762939453,3.1700000762939453,3.1700000762939453,3.1700000762939453,766700.0,3.1700000762939453
2020-08-31,3.009999990463257,3.009999990463257,3.009999990463257,3.009999990463257,1243600.0,3.009999990463257
2020-09-01,3.009999990463257,2.859999895095825,2.9700000286102295,2.880000114440918,59255497.0,2.880000114440918
2020-09-02,2.8399999141693115,2.740000009536743,2.809999942779541,2.740000009536743,36323800.0,2.740000009536743
2020-09-03,2.819999933242798,2.7300000190734863,2.7300000190734863,2.7899999618530273,22873055.0,2.7899999618530273
2020-09-04,2.8299999237060547,2.7200000286102295,2.7699999809265137,2.809999942779541,17873817.0,2.809999942779541
2020-09-07,2.8499999046325684,2.7799999713897705,2.799999952316284,2.7899999618530273,14715596.0,2.7899999618530273
2020-09-08,2.809999942779541,2.759999990463257,2.799999952316284,2.7899999618530273,11352324.0,2.7899999618530273
2020-09-09,2.880000114440918,2.759999990463257,2.7699999809265137,2.8399999141693115,18920545.0,2.8399999141693115
2020-09-10,2.859999895095825,2.700000047683716,2.859999895095825,2.7100000381469727,18431094.0,2.7100000381469727
2020-09-11,2.7200000286102295,2.630000114440918,2.690000057220459,2.690000057220459,11633052.0,2.690000057220459
2020-09-14,2.75,2.680000066757202,2.680000066757202,2.7200000286102295,8468602.0,2.7200000286102295
2020-09-15,2.7200000286102295,2.680000066757202,2.7100000381469727,2.7100000381469727,5539545.0,2.7100000381469727
2020-09-16,2.75,2.680000066757202,2.7100000381469727,2.700000047683716,6893584.0,2.700000047683716
2020-09-17,2.7300000190734863,2.690000057220459,2.690000057220459,2.7100000381469727,5662510.0,2.7100000381469727
2020-09-18,2.7200000286102295,2.690000057220459,2.700000047683716,2.7200000286102295,5286100.0,2.7200000286102295
2020-09-21,2.7300000190734863,2.690000057220459,2.7100000381469727,2.7100000381469727,5177200.0,2.7100000381469727
2020-09-22,2.700000047683716,2.6500000953674316,2.690000057220459,2.6500000953674316,6888000.0,2.6500000953674316
2020-09-23,2.680000066757202,2.640000104904175,2.6600000858306885,2.6500000953674316,4207182.0,2.6500000953674316
2020-09-24,2.6500000953674316,2.5199999809265137,2.630000114440918,2.5299999713897705,10480700.0,2.5299999713897705
2020-09-25,2.5399999618530273,2.4000000953674316,2.5399999618530273,2.440000057220459,8971470.0,2.440000057220459
2020-09-28,2.4700000286102295,2.390000104904175,2.4700000286102295,2.4000000953674316,5598266.0,2.4000000953674316
2020-09-29,2.440000057220459,2.4000000953674316,2.4100000858306885,2.4200000762939453,2450600.0,2.4200000762939453
2020-09-30,2.4700000286102295,2.4000000953674316,2.430000066757202,2.450000047683716,4077800.0,2.450000047683716
2020-10-09,2.490000009536743,2.450000047683716,2.4700000286102295,2.4700000286102295,4559442.0,2.4700000286102295
2020-10-12,2.5,2.450000047683716,2.4600000381469727,2.5,6388602.0,2.5
2020-10-13,2.559999942779541,2.4600000381469727,2.490000009536743,2.5299999713897705,7758664.0,2.5299999713897705
2020-10-14,2.5199999809265137,2.490000009536743,2.509999990463257,2.490000009536743,3408800.0,2.490000009536743
2020-10-15,2.5,2.4700000286102295,2.490000009536743,2.4800000190734863,2763574.0,2.4800000190734863
2020-10-16,2.490000009536743,2.4200000762939453,2.490000009536743,2.440000057220459,5593804.0,2.440000057220459
2020-10-19,2.4600000381469727,2.4200000762939453,2.430000066757202,2.430000066757202,3545004.0,2.430000066757202
2020-10-20,2.549999952316284,2.4200000762939453,2.430000066757202,2.5199999809265137,8877188.0,2.5199999809265137
2020-10-21,2.5899999141693115,2.490000009536743,2.5199999809265137,2.5299999713897705,6376400.0,2.5299999713897705
2020-10-22,2.5299999713897705,2.4700000286102295,2.5199999809265137,2.509999990463257,4811900.0,2.509999990463257
2020-10-23,2.5199999809265137,2.450000047683716,2.509999990463257,2.4600000381469727,3651655.0,2.4600000381469727
2020-10-26,2.4800000190734863,2.4200000762939453,2.450000047683716,2.450000047683716,2391983.0,2.450000047683716
2020-10-27,2.4700000286102295,2.430000066757202,2.450000047683716,2.4600000381469727,1342200.0,2.4600000381469727