Date,High,Low,Open,Close,Volume,Adj Close
2010-01-04,10.470000267028809,10.130000114440918,10.180000305175781,10.3100004196167,4761248.0,10.3100004196167
2010-01-05,10.350000381469727,10.069999694824219,10.319999694824219,10.3100004196167,2822620.0,10.3100004196167
2010-01-06,10.460000038146973,10.210000038146973,10.25,10.359999656677246,3587629.0,10.359999656677246
2010-01-07,10.359999656677246,9.9399995803833,10.359999656677246,9.960000038146973,2838745.0,9.960000038146973
2010-01-08,10.09000015258789,9.90999984741211,9.960000038146973,10.079999923706055,1473607.0,10.079999923706055
2010-01-11,10.199999809265137,9.890000343322754,10.100000381469727,10.15999984741211,2544987.0,10.15999984741211
2010-01-12,10.4399995803833,10.010000228881836,10.100000381469727,10.380000114440918,3703046.0,10.380000114440918
2010-01-13,10.600000381469727,10.119999885559082,10.199999809265137,10.359999656677246,4861664.0,10.359999656677246
2010-01-14,10.84000015258789,10.300000190734863,10.390000343322754,10.770000457763672,6576392.0,10.770000457763672
2010-01-15,10.880000114440918,10.670000076293945,10.739999771118164,10.770000457763672,3435971.0,10.770000457763672
2010-01-18,11.119999885559082,10.699999809265137,10.779999732971191,11.050000190734863,6131805.0,11.050000190734863
2010-01-19,11.149999618530273,10.869999885559082,11.050000190734863,11.069999694824219,5055093.0,11.069999694824219
2010-01-20,11.25,10.449999809265137,11.0,10.609999656677246,4379348.0,10.609999656677246
2010-01-21,11.670000076293945,10.539999961853027,10.649999618530273,11.3100004196167,10171234.0,11.3100004196167
2010-01-22,11.239999771118164,10.579999923706055,11.069999694824219,10.680000305175781,6402896.0,10.680000305175781
2010-01-25,11.579999923706055,10.649999618530273,10.760000228881836,11.0600004196167,7564419.0,11.0600004196167
2010-01-26,11.130000114440918,10.34000015258789,10.899999618530273,10.460000038146973,4640514.0,10.460000038146973
2010-01-27,10.199999809265137,9.699999809265137,10.199999809265137,9.829999923706055,5762751.0,9.829999923706055
2010-01-28,9.989999771118164,9.460000038146973,9.850000381469727,9.720000267028809,3590554.0,9.720000267028809
2010-01-29,9.970000267028809,9.59000015258789,9.729999542236328,9.949999809265137,3393019.0,9.949999809265137
2010-02-01,10.0,9.649999618530273,9.829999923706055,9.84000015258789,3183635.0,9.84000015258789
2010-02-02,10.050000190734863,9.65999984741211,9.720000267028809,9.680000305175781,2522567.0,9.680000305175781
2010-02-03,9.739999771118164,9.010000228881836,9.739999771118164,9.5600004196167,3492970.0,9.5600004196167
2010-02-04,9.779999732971191,9.350000381469727,9.449999809265137,9.640000343322754,2580317.0,9.640000343322754
2010-02-05,9.800000190734863,9.5,9.800000190734863,9.65999984741211,2498328.0,9.65999984741211
2010-02-08,9.739999771118164,9.479999542236328,9.670000076293945,9.5,1824238.0,9.5
2010-02-09,9.550000190734863,9.350000381469727,9.5,9.449999809265137,1166911.0,9.449999809265137
2010-02-10,9.720000267028809,9.420000076293945,9.5,9.630000114440918,1726788.0,9.630000114440918
2010-02-11,9.699999809265137,9.510000228881836,9.550000190734863,9.630000114440918,1041133.0,9.630000114440918
2010-02-12,9.699999809265137,9.550000190734863,9.600000381469727,9.609999656677246,1939308.0,9.609999656677246
2010-02-22,9.880000114440918,9.550000190734863,9.640000343322754,9.739999771118164,2748316.0,9.739999771118164
2010-02-23,9.859999656677246,9.529999732971191,9.699999809265137,9.859999656677246,2070588.0,9.859999656677246
2010-02-24,10.020000457763672,9.739999771118164,9.8100004196167,10.0,2595952.0,10.0
2010-02-25,10.079999923706055,9.930000305175781,10.010000228881836,10.050000190734863,2731281.0,10.050000190734863
2010-02-26,10.050000190734863,10.050000190734863,10.050000190734863,10.050000190734863,0.0,10.050000190734863
2010-03-01,10.260000228881836,10.0600004196167,10.069999694824219,10.199999809265137,2449767.0,10.199999809265137
2010-03-02,10.390000343322754,10.109999656677246,10.279999732971191,10.369999885559082,3640331.0,10.369999885559082
2010-03-03,10.760000228881836,10.300000190734863,10.369999885559082,10.59000015258789,6632364.0,10.59000015258789
2010-03-04,10.550000190734863,10.0,10.479999542236328,10.119999885559082,3791354.0,10.119999885559082
2010-03-05,10.239999771118164,9.979999542236328,10.020000457763672,10.149999618530273,1983627.0,10.149999618530273
2010-03-08,10.449999809265137,10.140000343322754,10.170000076293945,10.3100004196167,1569429.0,10.3100004196167
2010-03-09,10.359999656677246,10.100000381469727,10.329999923706055,10.260000228881836,1871635.0,10.260000228881836
2010-03-10,10.479999542236328,10.149999618530273,10.239999771118164,10.449999809265137,3110744.0,10.449999809265137
2010-03-11,10.579999923706055,10.239999771118164,10.460000038146973,10.420000076293945,2417713.0,10.420000076293945
2010-03-12,10.550000190734863,9.979999542236328,10.329999923706055,10.010000228881836,2346140.0,10.010000228881836
2010-03-15,10.069999694824219,9.699999809265137,10.050000190734863,9.779999732971191,1739548.0,9.779999732971191
2010-03-16,9.9399995803833,9.699999809265137,9.75,9.90999984741211,1071508.0,9.90999984741211
2010-03-17,10.220000267028809,9.890000343322754,9.899999618530273,10.210000038146973,1406785.0,10.210000038146973
2010-03-18,10.9399995803833,10.199999809265137,10.199999809265137,10.59000015258789,5801597.0,10.59000015258789
2010-03-19,10.649999618530273,10.420000076293945,10.510000228881836,10.59000015258789,2370556.0,10.59000015258789
2010-03-22,10.850000381469727,10.550000190734863,10.550000190734863,10.739999771118164,3398275.0,10.739999771118164
2010-03-23,10.949999809265137,10.609999656677246,10.760000228881836,10.710000038146973,3420637.0,10.710000038146973
2010-03-24,10.869999885559082,10.550000190734863,10.720000267028809,10.800000190734863,3113506.0,10.800000190734863
2010-03-25,10.850000381469727,10.600000381469727,10.779999732971191,10.680000305175781,2241782.0,10.680000305175781
2010-03-26,10.880000114440918,10.520000457763672,10.680000305175781,10.84000015258789,4362250.0,10.84000015258789
2010-03-29,11.109999656677246,10.699999809265137,10.800000190734863,10.800000190734863,5393173.0,10.800000190734863
2010-03-30,10.9399995803833,10.710000038146973,10.789999961853027,10.829999923706055,2568879.0,10.829999923706055
2010-03-31,11.140000343322754,10.760000228881836,10.859999656677246,10.949999809265137,4846990.0,10.949999809265137
2010-04-01,11.15999984741211,10.859999656677246,10.949999809265137,11.109999656677246,3585622.0,11.109999656677246
2010-04-02,11.1899995803833,10.930000305175781,11.100000381469727,10.9399995803833,3771059.0,10.9399995803833
2010-04-06,11.09000015258789,10.8100004196167,11.0,10.989999771118164,2706136.0,10.989999771118164
2010-04-07,11.09000015258789,10.890000343322754,11.0,11.029999732971191,2209566.0,11.029999732971191
2010-04-08,11.329999923706055,10.930000305175781,11.029999732971191,11.180000305175781,6336481.0,11.180000305175781
2010-04-09,11.789999961853027,10.979999542236328,11.600000381469727,11.029999732971191,5920942.0,11.029999732971191
2010-04-12,11.119999885559082,10.850000381469727,10.90999984741211,10.9399995803833,4061227.0,10.9399995803833
2010-04-13,10.979999542236328,10.430000305175781,10.710000038146973,10.630000114440918,3964134.0,10.630000114440918
2010-04-14,11.15999984741211,10.329999923706055,10.729999542236328,11.050000190734863,2694756.0,11.050000190734863
2010-04-15,11.390000343322754,10.960000038146973,10.979999542236328,11.09000015258789,10430653.0,11.09000015258789
2010-04-16,11.65999984741211,11.130000114440918,11.180000305175781,11.449999809265137,9890283.0,11.449999809265137
2010-04-19,11.649999618530273,11.09000015258789,11.279999732971191,11.140000343322754,6819296.0,11.140000343322754
2010-04-20,12.029999732971191,10.899999618530273,11.140000343322754,12.010000228881836,10612513.0,12.010000228881836
2010-04-21,12.130000114440918,11.6899995803833,11.869999885559082,11.970000267028809,8245220.0,11.970000267028809
2010-04-22,12.220000267028809,11.800000190734863,11.84000015258789,12.079999923706055,6391703.0,12.079999923706055
2010-04-23,12.09000015258789,11.5,12.010000228881836,11.550000190734863,5286871.0,11.550000190734863
2010-04-26,11.789999961853027,11.359999656677246,11.609999656677246,11.640000343322754,2952431.0,11.640000343322754
2010-04-27,11.609999656677246,10.949999809265137,11.510000228881836,11.210000038146973,4058151.0,11.210000038146973
2010-04-28,11.329999923706055,11.010000228881836,11.100000381469727,11.199999809265137,2173820.0,11.199999809265137
2010-04-29,11.460000038146973,11.170000076293945,11.25,11.239999771118164,3258252.0,11.239999771118164
2010-04-30,11.140000343322754,10.119999885559082,11.140000343322754,10.130000114440918,4915154.0,10.130000114440918
2010-05-04,10.119999885559082,9.800000190734863,9.850000381469727,10.0600004196167,1868819.0,10.0600004196167
2010-05-05,10.380000114440918,9.90999984741211,9.960000038146973,10.350000381469727,1658240.0,10.350000381469727
2010-05-06,10.40999984741211,9.8100004196167,10.279999732971191,9.899999618530273,1795579.0,9.899999618530273
2010-05-07,10.15999984741211,9.369999885559082,9.890000343322754,9.890000343322754,2280033.0,9.890000343322754
2010-05-10,10.039999961853027,9.380000114440918,9.9399995803833,9.670000076293945,1900868.0,9.670000076293945
2010-05-11,10.119999885559082,9.729999542236328,9.850000381469727,9.90999984741211,3309629.0,9.90999984741211
2010-05-12,9.989999771118164,9.5,9.779999732971191,9.770000457763672,2414815.0,9.770000457763672
2010-05-13,9.770000457763672,8.789999961853027,9.770000457763672,9.399999618530273,4929342.0,9.399999618530273
2010-05-14,9.449999809265137,9.130000114440918,9.270000457763672,9.300000190734863,2029760.0,9.300000190734863
2010-05-17,9.199999809265137,8.569999694824219,9.199999809265137,8.59000015258789,2153507.0,8.59000015258789
2010-05-18,8.800000190734863,8.399999618530273,8.529999732971191,8.75,1456987.0,8.75
2010-05-19,8.779999732971191,8.239999771118164,8.649999618530273,8.640000343322754,1886291.0,8.640000343322754
2010-05-20,8.760000228881836,8.399999618530273,8.460000038146973,8.699999809265137,1940034.0,8.699999809265137
2010-05-21,8.970000267028809,8.5,8.569999694824219,8.949999809265137,2660450.0,8.949999809265137
2010-05-24,9.489999771118164,8.960000038146973,9.0,9.449999809265137,4092112.0,9.449999809265137
2010-05-25,10.0,9.5,9.600000381469727,9.649999618530273,8054714.0,9.649999618530273
2010-05-26,9.880000114440918,9.5,9.550000190734863,9.789999961853027,3618269.0,9.789999961853027
2010-05-27,9.979999542236328,9.630000114440918,9.630000114440918,9.880000114440918,3228496.0,9.880000114440918
2010-05-28,10.029999732971191,9.670000076293945,9.979999542236328,9.739999771118164,2862224.0,9.739999771118164
2010-05-31,9.84000015258789,9.399999618530273,9.600000381469727,9.449999809265137,1954485.0,9.449999809265137
2010-06-01,9.390000343322754,8.770000457763672,9.300000190734863,9.119999885559082,2516358.0,9.119999885559082
2010-06-02,9.220000267028809,8.850000381469727,9.100000381469727,9.220000267028809,1504701.0,9.220000267028809
2010-06-03,9.350000381469727,8.989999771118164,9.25,9.0,1834639.0,9.0
2010-06-04,9.15999984741211,8.920000076293945,8.989999771118164,9.130000114440918,1156048.0,9.130000114440918
2010-06-07,9.130000114440918,8.90999984741211,9.0,9.050000190734863,1000112.0,9.050000190734863
2010-06-08,9.300000190734863,8.949999809265137,8.949999809265137,9.279999732971191,1529552.0,9.279999732971191
2010-06-09,9.800000190734863,9.220000267028809,9.279999732971191,9.789999961853027,3790346.0,9.789999961853027
2010-06-10,10.279999732971191,9.649999618530273,9.930000305175781,9.6899995803833,5372878.0,9.6899995803833
2010-06-11,9.760000228881836,9.460000038146973,9.59000015258789,9.520000457763672,2417005.0,9.520000457763672
2010-06-15,9.520000457763672,9.520000457763672,9.520000457763672,9.520000457763672,0.0,9.520000457763672
2010-06-17,9.600000381469727,9.430000305175781,9.579999923706055,9.449999809265137,1000846.0,9.449999809265137
2010-06-18,9.449999809265137,9.0,9.430000305175781,9.029999732971191,1319663.0,9.029999732971191
2010-06-21,9.390000343322754,8.949999809265137,9.180000305175781,9.369999885559082,1404603.0,9.369999885559082
2010-06-22,9.600000381469727,9.350000381469727,9.390000343322754,9.520000457763672,1874266.0,9.520000457763672
2010-06-23,9.640000343322754,9.390000343322754,9.5,9.5,1655223.0,9.5
2010-06-24,9.600000381469727,9.420000076293945,9.449999809265137,9.59000015258789,1471968.0,9.59000015258789
2010-06-25,9.5600004196167,9.199999809265137,9.5600004196167,9.359999656677246,1304775.0,9.359999656677246
2010-06-28,9.390000343322754,9.180000305175781,9.289999961853027,9.229999542236328,649132.0,9.229999542236328
2010-06-29,9.229999542236328,9.229999542236328,9.229999542236328,9.229999542236328,0.0,9.229999542236328
2010-06-30,8.899999618530273,8.3100004196167,8.850000381469727,8.40999984741211,2348153.0,8.40999984741211
2010-07-01,8.880000114440918,8.109999656677246,8.369999885559082,8.680000305175781,2278402.0,8.680000305175781
2010-07-02,8.84000015258789,8.279999732971191,8.529999732971191,8.739999771118164,2360171.0,8.739999771118164
2010-07-05,8.65999984741211,8.319999694824219,8.350000381469727,8.470000267028809,1096353.0,8.470000267028809
2010-07-06,8.649999618530273,8.449999809265137,8.460000038146973,8.640000343322754,1530858.0,8.640000343322754
2010-07-07,8.699999809265137,8.5,8.640000343322754,8.670000076293945,1367870.0,8.670000076293945
2010-07-08,8.699999809265137,8.329999923706055,8.699999809265137,8.460000038146973,1319107.0,8.460000038146973
2010-07-09,8.760000228881836,8.390000343322754,8.390000343322754,8.720000267028809,1739820.0,8.720000267028809
2010-07-12,9.229999542236328,8.720000267028809,8.720000267028809,9.180000305175781,3533908.0,9.180000305175781
2010-07-13,9.180000305175781,8.979999542236328,9.180000305175781,9.039999961853027,2444508.0,9.039999961853027
2010-07-14,9.260000228881836,9.029999732971191,9.039999961853027,9.079999923706055,2103706.0,9.079999923706055
2010-07-15,9.170000076293945,8.920000076293945,9.079999923706055,8.9399995803833,1393006.0,8.9399995803833
2010-07-16,9.130000114440918,8.720000267028809,8.90999984741211,9.109999656677246,1346632.0,9.109999656677246
2010-07-19,9.25,8.949999809265137,9.010000228881836,9.170000076293945,2393223.0,9.170000076293945
2010-07-20,9.479999542236328,9.170000076293945,9.180000305175781,9.359999656677246,2464586.0,9.359999656677246
2010-07-21,9.640000343322754,9.399999618530273,9.4399995803833,9.5,3047349.0,9.5
2010-07-22,9.800000190734863,9.479999542236328,9.5,9.6899995803833,2488030.0,9.6899995803833
2010-07-23,10.050000190734863,9.6899995803833,9.800000190734863,9.779999732971191,4721976.0,9.779999732971191
2010-07-26,9.84000015258789,9.649999618530273,9.699999809265137,9.829999923706055,1957177.0,9.829999923706055
2010-07-27,9.789999961853027,9.649999618530273,9.649999618530273,9.710000038146973,1028010.0,9.710000038146973
2010-07-28,9.84000015258789,9.649999618530273,9.710000038146973,9.779999732971191,1972573.0,9.779999732971191
2010-07-29,9.779999732971191,9.779999732971191,9.779999732971191,9.779999732971191,0.0,9.779999732971191
2010-07-30,9.800000190734863,9.350000381469727,9.800000190734863,9.5600004196167,2222286.0,9.5600004196167
2010-08-02,9.699999809265137,9.489999771118164,9.5600004196167,9.670000076293945,2517653.0,9.670000076293945
2010-08-03,10.0,9.600000381469727,9.680000305175781,9.720000267028809,5603257.0,9.720000267028809
2010-08-04,9.829999923706055,9.550000190734863,9.789999961853027,9.75,3728062.0,9.75
2010-08-05,9.8100004196167,9.649999618530273,9.760000228881836,9.710000038146973,3429186.0,9.710000038146973
2010-08-06,9.949999809265137,9.630000114440918,9.699999809265137,9.90999984741211,4562329.0,9.90999984741211
2010-08-09,10.15999984741211,9.930000305175781,9.9399995803833,10.020000457763672,4012205.0,10.020000457763672
2010-08-10,10.010000228881836,9.569999694824219,10.010000228881836,9.579999923706055,4007539.0,9.579999923706055
2010-08-11,9.680000305175781,9.369999885559082,9.470000267028809,9.529999732971191,2451871.0,9.529999732971191
2010-08-12,9.779999732971191,9.449999809265137,9.449999809265137,9.630000114440918,2939475.0,9.630000114440918
2010-08-13,9.75,9.5,9.600000381469727,9.739999771118164,1550052.0,9.739999771118164
2010-08-16,9.880000114440918,9.699999809265137,9.729999542236328,9.84000015258789,2072955.0,9.84000015258789
2010-08-17,10.0,9.779999732971191,9.869999885559082,9.989999771118164,2931724.0,9.989999771118164
2010-08-18,10.020000457763672,9.779999732971191,10.0,9.9399995803833,2628373.0,9.9399995803833
2010-08-19,10.140000343322754,9.800000190734863,9.899999618530273,10.069999694824219,4644343.0,10.069999694824219
2010-08-20,11.079999923706055,10.420000076293945,10.420000076293945,11.079999923706055,15930769.0,11.079999923706055
2010-08-23,11.779999732971191,10.930000305175781,11.079999923706055,11.289999961853027,23062040.0,11.289999961853027
2010-08-24,11.149999618530273,10.699999809265137,11.0600004196167,10.989999771118164,11055228.0,10.989999771118164
2010-08-25,11.09000015258789,10.619999885559082,10.890000343322754,10.640000343322754,6484664.0,10.640000343322754
2010-08-26,10.770000457763672,10.479999542236328,10.640000343322754,10.6899995803833,4550403.0,10.6899995803833
2010-08-27,10.90999984741211,10.600000381469727,10.729999542236328,10.720000267028809,4268056.0,10.720000267028809
2010-08-30,11.020000457763672,10.600000381469727,10.760000228881836,10.960000038146973,6150424.0,10.960000038146973
2010-08-31,10.970000267028809,10.729999542236328,10.880000114440918,10.90999984741211,4605760.0,10.90999984741211
2010-09-01,11.119999885559082,10.430000305175781,10.949999809265137,10.619999885559082,6982387.0,10.619999885559082
2010-09-02,10.829999923706055,10.579999923706055,10.600000381469727,10.720000267028809,5217041.0,10.720000267028809
2010-09-03,10.880000114440918,10.5600004196167,10.720000267028809,10.850000381469727,5676083.0,10.850000381469727
2010-09-06,11.029999732971191,10.680000305175781,11.029999732971191,10.75,4355166.0,10.75
2010-09-07,10.930000305175781,10.649999618530273,10.680000305175781,10.920000076293945,3476587.0,10.920000076293945
2010-09-08,11.550000190734863,10.819999694824219,10.829999923706055,11.329999923706055,11733759.0,11.329999923706055
2010-09-09,11.350000381469727,10.9399995803833,11.220000267028809,10.989999771118164,6082341.0,10.989999771118164
2010-09-10,11.180000305175781,10.779999732971191,11.050000190734863,11.15999984741211,3379563.0,11.15999984741211
2010-09-13,11.270000457763672,11.0600004196167,11.15999984741211,11.180000305175781,3869125.0,11.180000305175781
2010-09-14,11.4399995803833,11.149999618530273,11.15999984741211,11.270000457763672,4904769.0,11.270000457763672
2010-09-15,11.25,10.920000076293945,11.25,10.979999542236328,3210202.0,10.979999542236328
2010-09-16,11.100000381469727,10.579999923706055,11.010000228881836,10.720000267028809,2684086.0,10.720000267028809
2010-09-17,10.90999984741211,10.579999923706055,10.720000267028809,10.649999618530273,2127670.0,10.649999618530273
2010-09-20,10.739999771118164,10.359999656677246,10.600000381469727,10.4399995803833,2001464.0,10.4399995803833
2010-09-21,10.59000015258789,10.380000114440918,10.380000114440918,10.5,817088.0,10.5
2010-09-27,10.859999656677246,10.550000190734863,10.569999694824219,10.829999923706055,1549870.0,10.829999923706055
2010-09-28,10.930000305175781,10.65999984741211,10.800000190734863,10.90999984741211,2132028.0,10.90999984741211
2010-09-29,10.9399995803833,10.720000267028809,10.819999694824219,10.779999732971191,1697495.0,10.779999732971191
2010-09-30,11.050000190734863,10.710000038146973,10.829999923706055,11.029999732971191,2885678.0,11.029999732971191
2010-10-08,11.489999771118164,11.09000015258789,11.180000305175781,11.279999732971191,5064154.0,11.279999732971191
2010-10-11,11.649999618530273,11.199999809265137,11.300000190734863,11.600000381469727,8481258.0,11.600000381469727
2010-10-12,11.59000015258789,11.3100004196167,11.579999923706055,11.460000038146973,5848336.0,11.460000038146973
2010-10-13,11.880000114440918,11.199999809265137,11.470000267028809,11.800000190734863,7728291.0,11.800000190734863
2010-10-14,11.59000015258789,11.149999618530273,11.539999961853027,11.199999809265137,6472864.0,11.199999809265137
2010-10-15,11.399999618530273,11.119999885559082,11.260000228881836,11.180000305175781,3212378.0,11.180000305175781
2010-10-18,11.220000267028809,10.600000381469727,11.199999809265137,10.890000343322754,3231164.0,10.890000343322754
2010-10-19,11.220000267028809,10.770000457763672,10.770000457763672,11.100000381469727,2499548.0,11.100000381469727
2010-10-20,11.369999885559082,10.800000190734863,10.899999618530273,11.199999809265137,2819771.0,11.199999809265137
2010-10-21,11.449999809265137,11.180000305175781,11.1899995803833,11.369999885559082,2674152.0,11.369999885559082
2010-10-22,11.75,11.40999984741211,11.550000190734863,11.479999542236328,3766267.0,11.479999542236328
2010-10-25,11.630000114440918,11.369999885559082,11.420000076293945,11.579999923706055,4156361.0,11.579999923706055
2010-10-26,11.649999618530273,11.380000114440918,11.579999923706055,11.619999885559082,3702057.0,11.619999885559082
2010-10-27,11.699999809265137,11.489999771118164,11.649999618530273,11.5,3062960.0,11.5
2010-10-28,11.449999809265137,11.140000343322754,11.380000114440918,11.260000228881836,3787911.0,11.260000228881836
2010-10-29,11.390000343322754,11.140000343322754,11.380000114440918,11.369999885559082,1755742.0,11.369999885559082
2010-11-01,11.729999542236328,11.329999923706055,11.399999618530273,11.65999984741211,4785175.0,11.65999984741211
2010-11-02,12.829999923706055,11.699999809265137,11.720000267028809,12.819999694824219,16193144.0,12.819999694824219
2010-11-03,12.5,11.970000267028809,12.4399995803833,11.989999771118164,8684222.0,11.989999771118164
2010-11-04,12.359999656677246,11.770000457763672,11.979999542236328,12.130000114440918,6448748.0,12.130000114440918
2010-11-05,12.4399995803833,11.979999542236328,12.100000381469727,12.1899995803833,4324930.0,12.1899995803833
2010-11-08,13.1899995803833,12.119999885559082,12.239999771118164,12.699999809265137,8995143.0,12.699999809265137
2010-11-09,12.850000381469727,12.460000038146973,12.75,12.600000381469727,6285677.0,12.600000381469727
2010-11-10,12.829999923706055,12.5,12.65999984741211,12.789999961853027,3693054.0,12.789999961853027
2010-11-11,12.850000381469727,12.300000190734863,12.649999618530273,12.34000015258789,4509019.0,12.34000015258789
2010-11-12,12.350000381469727,11.210000038146973,12.350000381469727,11.270000457763672,5893294.0,11.270000457763672
2010-11-15,11.579999923706055,11.239999771118164,11.319999694824219,11.529999732971191,2773356.0,11.529999732971191
2010-11-16,11.859999656677246,11.319999694824219,11.550000190734863,11.600000381469727,3239721.0,11.600000381469727
2010-11-17,11.819999694824219,11.380000114440918,11.5,11.770000457763672,3153635.0,11.770000457763672
2010-11-18,11.90999984741211,11.630000114440918,11.770000457763672,11.859999656677246,2250564.0,11.859999656677246
2010-11-19,12.149999618530273,11.770000457763672,11.859999656677246,12.130000114440918,2910995.0,12.130000114440918
2010-11-22,12.130000114440918,12.130000114440918,12.130000114440918,12.130000114440918,0.0,12.130000114440918
2010-11-23,12.170000076293945,11.5,12.149999618530273,11.8100004196167,2555947.0,11.8100004196167
2010-11-24,12.079999923706055,11.649999618530273,11.649999618530273,12.029999732971191,2069328.0,12.029999732971191
2010-11-25,12.289999961853027,12.0,12.039999961853027,12.130000114440918,2723897.0,12.130000114440918
2010-11-26,12.199999809265137,11.859999656677246,12.109999656677246,12.109999656677246,2180379.0,12.109999656677246
2010-11-29,12.380000114440918,11.960000038146973,12.239999771118164,12.279999732971191,3619699.0,12.279999732971191
2010-11-30,12.279999732971191,11.59000015258789,12.210000038146973,11.800000190734863,3362888.0,11.800000190734863
2010-12-01,12.100000381469727,11.600000381469727,11.800000190734863,11.8100004196167,1522744.0,11.8100004196167
2010-12-02,11.960000038146973,11.699999809265137,11.829999923706055,11.75,1815868.0,11.75
2010-12-03,11.829999923706055,11.359999656677246,11.829999923706055,11.4399995803833,1892348.0,11.4399995803833
2010-12-06,11.420000076293945,10.800000190734863,11.300000190734863,10.9399995803833,2651590.0,10.9399995803833
2010-12-07,11.130000114440918,10.819999694824219,10.920000076293945,11.109999656677246,816492.0,11.109999656677246
2010-12-08,11.180000305175781,10.979999542236328,11.180000305175781,11.0,1018003.0,11.0
2010-12-09,11.0,11.0,11.0,11.0,0.0,11.0
2010-12-10,10.869999885559082,10.600000381469727,10.699999809265137,10.84000015258789,1031580.0,10.84000015258789
2010-12-13,11.140000343322754,10.880000114440918,10.880000114440918,11.0600004196167,1365136.0,11.0600004196167
2010-12-14,11.279999732971191,11.029999732971191,11.079999923706055,11.15999984741211,1947660.0,11.15999984741211
2010-12-15,11.3100004196167,11.050000190734863,11.170000076293945,11.130000114440918,1213225.0,11.130000114440918
2010-12-16,11.1899995803833,11.050000190734863,11.109999656677246,11.170000076293945,1221300.0,11.170000076293945
2010-12-17,11.25,11.149999618530273,11.15999984741211,11.25,1368571.0,11.25
2010-12-20,11.300000190734863,10.699999809265137,11.260000228881836,11.079999923706055,1590788.0,11.079999923706055
2010-12-21,12.15999984741211,11.079999923706055,11.119999885559082,12.010000228881836,8871163.0,12.010000228881836
2010-12-22,11.949999809265137,11.649999618530273,11.9399995803833,11.770000457763672,4022977.0,11.770000457763672
2010-12-23,11.829999923706055,11.550000190734863,11.760000228881836,11.729999542236328,2132896.0,11.729999542236328
2010-12-24,11.84000015258789,11.399999618530273,11.579999923706055,11.779999732971191,2169388.0,11.779999732971191
2010-12-27,11.800000190734863,11.220000267028809,11.630000114440918,11.569999694824219,2033835.0,11.569999694824219
2010-12-28,11.489999771118164,10.920000076293945,11.350000381469727,11.140000343322754,1630236.0,11.140000343322754
2010-12-29,11.149999618530273,10.850000381469727,11.140000343322754,11.100000381469727,886089.0,11.100000381469727
2010-12-30,11.300000190734863,10.989999771118164,11.220000267028809,11.010000228881836,1275203.0,11.010000228881836
2010-12-31,11.130000114440918,11.010000228881836,11.010000228881836,11.109999656677246,1625304.0,11.109999656677246
2011-01-04,11.279999732971191,11.09000015258789,11.119999885559082,11.260000228881836,1452600.0,11.260000228881836
2011-01-05,11.34000015258789,11.130000114440918,11.260000228881836,11.260000228881836,1927984.0,11.260000228881836
2011-01-06,11.6899995803833,11.279999732971191,11.600000381469727,11.34000015258789,2393767.0,11.34000015258789
2011-01-07,11.3100004196167,11.0600004196167,11.300000190734863,11.109999656677246,1380072.0,11.109999656677246
2011-01-10,11.229999542236328,10.90999984741211,11.0,10.979999542236328,1242351.0,10.979999542236328
2011-01-11,11.029999732971191,10.800000190734863,11.0,10.869999885559082,1645858.0,10.869999885559082
2011-01-12,10.890000343322754,10.75,10.890000343322754,10.869999885559082,919412.0,10.869999885559082
2011-01-13,10.949999809265137,10.829999923706055,10.869999885559082,10.9399995803833,917469.0,10.9399995803833
2011-01-14,11.09000015258789,10.75,10.930000305175781,11.020000457763672,1244477.0,11.020000457763672
2011-01-17,10.850000381469727,10.140000343322754,10.850000381469727,10.170000076293945,1470358.0,10.170000076293945
2011-01-18,10.289999961853027,10.069999694824219,10.069999694824219,10.239999771118164,423724.0,10.239999771118164
2011-01-19,10.369999885559082,10.199999809265137,10.239999771118164,10.359999656677246,596942.0,10.359999656677246
2011-01-20,10.359999656677246,9.819999694824219,10.359999656677246,9.960000038146973,1050132.0,9.960000038146973
2011-01-21,10.0600004196167,9.84000015258789,9.899999618530273,9.930000305175781,591314.0,9.930000305175781
2011-01-24,10.369999885559082,9.800000190734863,9.930000305175781,10.329999923706055,1240140.0,10.329999923706055
2011-01-25,10.550000190734863,9.859999656677246,10.350000381469727,9.9399995803833,1170900.0,9.9399995803833
2011-01-26,9.989999771118164,9.699999809265137,9.960000038146973,9.880000114440918,996981.0,9.880000114440918
2011-01-27,10.050000190734863,9.720000267028809,9.800000190734863,9.979999542236328,801752.0,9.979999542236328
2011-01-28,10.149999618530273,9.90999984741211,9.90999984741211,10.0600004196167,914699.0,10.0600004196167
2011-01-31,10.15999984741211,9.9399995803833,10.050000190734863,10.109999656677246,674845.0,10.109999656677246
2011-02-01,10.239999771118164,10.039999961853027,10.119999885559082,10.140000343322754,534208.0,10.140000343322754
2011-02-09,10.390000343322754,10.069999694824219,10.069999694824219,10.3100004196167,1270124.0,10.3100004196167
2011-02-10,10.699999809265137,10.260000228881836,10.300000190734863,10.649999618530273,2049472.0,10.649999618530273
2011-02-11,10.899999618530273,10.510000228881836,10.899999618530273,10.569999694824219,2110797.0,10.569999694824219
2011-02-14,10.760000228881836,10.5600004196167,10.600000381469727,10.680000305175781,1561492.0,10.680000305175781
2011-02-15,10.859999656677246,10.619999885559082,10.729999542236328,10.789999961853027,1835982.0,10.789999961853027
2011-02-16,10.829999923706055,10.670000076293945,10.699999809265137,10.800000190734863,1417093.0,10.800000190734863
2011-02-17,11.100000381469727,10.680000305175781,10.859999656677246,10.989999771118164,2684217.0,10.989999771118164
2011-02-18,10.930000305175781,10.6899995803833,10.90999984741211,10.729999542236328,1527169.0,10.729999542236328
2011-02-21,10.850000381469727,10.670000076293945,10.670000076293945,10.850000381469727,1159420.0,10.850000381469727
2011-02-22,10.880000114440918,10.600000381469727,10.859999656677246,10.6899995803833,1406949.0,10.6899995803833
2011-02-23,10.880000114440918,10.600000381469727,10.6899995803833,10.869999885559082,1246149.0,10.869999885559082
2011-02-24,11.1899995803833,10.800000190734863,10.880000114440918,10.949999809265137,3133856.0,10.949999809265137
2011-02-25,11.15999984741211,10.729999542236328,10.9399995803833,11.029999732971191,2523088.0,11.029999732971191
2011-02-28,11.199999809265137,10.979999542236328,10.979999542236328,11.109999656677246,3838933.0,11.109999656677246
2011-03-01,11.1899995803833,10.970000267028809,11.149999618530273,11.100000381469727,3395377.0,11.100000381469727
2011-03-02,11.34000015258789,10.90999984741211,11.079999923706055,11.289999961853027,4282703.0,11.289999961853027
2011-03-03,11.319999694824219,11.0,11.220000267028809,11.020000457763672,2962899.0,11.020000457763672
2011-03-04,11.180000305175781,10.930000305175781,11.050000190734863,11.140000343322754,1401741.0,11.140000343322754
2011-03-07,11.279999732971191,11.130000114440918,11.180000305175781,11.260000228881836,2153080.0,11.260000228881836
2011-03-08,11.329999923706055,11.1899995803833,11.260000228881836,11.260000228881836,1890681.0,11.260000228881836
2011-03-09,11.390000343322754,11.130000114440918,11.300000190734863,11.170000076293945,2199983.0,11.170000076293945
2011-03-10,11.550000190734863,11.0,11.180000305175781,11.529999732971191,7048428.0,11.529999732971191
2011-03-11,12.579999923706055,11.430000305175781,11.430000305175781,12.119999885559082,14118072.0,12.119999885559082
2011-03-14,12.430000305175781,11.800000190734863,11.899999618530273,12.15999984741211,11940847.0,12.15999984741211
2011-03-15,12.140000343322754,11.520000457763672,11.90999984741211,11.920000076293945,8325183.0,11.920000076293945
2011-03-16,11.90999984741211,11.640000343322754,11.890000343322754,11.770000457763672,4788249.0,11.770000457763672
2011-03-17,11.880000114440918,11.550000190734863,11.710000038146973,11.6899995803833,3163805.0,11.6899995803833
2011-03-18,11.84000015258789,11.600000381469727,11.75,11.6899995803833,1762870.0,11.6899995803833
2011-03-21,11.720000267028809,11.449999809265137,11.649999618530273,11.5,1991692.0,11.5
2011-03-22,11.640000343322754,11.399999618530273,11.569999694824219,11.630000114440918,1692347.0,11.630000114440918
2011-03-23,11.770000457763672,11.550000190734863,11.550000190734863,11.710000038146973,1811868.0,11.710000038146973
2011-03-24,11.800000190734863,11.600000381469727,11.710000038146973,11.739999771118164,2130036.0,11.739999771118164
2011-03-25,11.829999923706055,11.6899995803833,11.779999732971191,11.75,2116468.0,11.75
2011-03-28,11.800000190734863,11.680000305175781,11.789999961853027,11.779999732971191,2404149.0,11.779999732971191
2011-03-29,11.899999618530273,11.520000457763672,11.729999542236328,11.819999694824219,3830986.0,11.819999694824219
2011-03-30,11.880000114440918,11.420000076293945,11.75,11.789999961853027,3394639.0,11.789999961853027
2011-03-31,11.979999542236328,11.600000381469727,11.720000267028809,11.609999656677246,3807769.0,11.609999656677246
2011-04-01,11.5600004196167,11.149999618530273,11.550000190734863,11.470000267028809,3351718.0,11.470000267028809
2011-04-06,11.5600004196167,11.300000190734863,11.40999984741211,11.449999809265137,1808397.0,11.449999809265137
2011-04-08,11.760000228881836,11.279999732971191,11.460000038146973,11.65999984741211,2176208.0,11.65999984741211
2011-04-11,11.649999618530273,11.460000038146973,11.579999923706055,11.5,1653379.0,11.5
2011-04-12,11.789999961853027,10.369999885559082,11.430000305175781,11.619999885559082,4241540.0,11.619999885559082
2011-04-13,11.770000457763672,11.5,11.609999656677246,11.6899995803833,2121739.0,11.6899995803833
2011-04-14,11.9399995803833,11.609999656677246,11.619999885559082,11.819999694824219,4206496.0,11.819999694824219
2011-04-15,11.949999809265137,11.649999618530273,11.800000190734863,11.84000015258789,3947354.0,11.84000015258789
2011-04-18,12.130000114440918,11.699999809265137,11.710000038146973,12.050000190734863,5618456.0,12.050000190734863
2011-04-19,12.1899995803833,11.880000114440918,11.960000038146973,11.9399995803833,4802592.0,11.9399995803833
2011-04-20,11.979999542236328,11.699999809265137,11.899999618530273,11.729999542236328,3181463.0,11.729999542236328
2011-04-21,11.890000343322754,11.699999809265137,11.729999542236328,11.829999923706055,2486501.0,11.829999923706055
2011-04-22,12.289999961853027,11.829999923706055,11.850000381469727,11.920000076293945,4504733.0,11.920000076293945
2011-04-25,12.1899995803833,11.359999656677246,11.930000305175781,11.390000343322754,4404310.0,11.390000343322754
2011-04-26,12.489999771118164,11.390000343322754,11.930000305175781,12.1899995803833,12339467.0,12.1899995803833
2011-04-27,12.75,12.029999732971191,12.119999885559082,12.3100004196167,13691055.0,12.3100004196167
2011-04-28,13.0,12.010000228881836,12.25,12.699999809265137,14998449.0,12.699999809265137
2011-04-29,12.869999885559082,12.050000190734863,12.869999885559082,12.649999618530273,9707450.0,12.649999618530273
2011-05-03,13.180000305175781,12.380000114440918,12.5,13.130000114440918,11180865.0,13.130000114440918
2011-05-04,13.1899995803833,12.329999923706055,13.1899995803833,12.640000343322754,10007198.0,12.640000343322754
2011-05-05,12.970000267028809,11.979999542236328,12.800000190734863,12.210000038146973,8925995.0,12.210000038146973
2011-05-06,12.0,11.4399995803833,12.0,11.539999961853027,6809245.0,11.539999961853027
2011-05-09,11.680000305175781,11.3100004196167,11.460000038146973,11.5600004196167,4408816.0,11.5600004196167
2011-05-10,11.5600004196167,11.279999732971191,11.5600004196167,11.529999732971191,3931186.0,11.529999732971191
2011-05-11,11.949999809265137,11.430000305175781,11.5,11.779999732971191,5610093.0,11.779999732971191
2011-05-12,12.0,11.510000228881836,11.680000305175781,11.609999656677246,4586903.0,11.609999656677246
2011-05-13,11.699999809265137,11.199999809265137,11.569999694824219,11.420000076293945,3565986.0,11.420000076293945
2011-05-16,11.670000076293945,11.430000305175781,11.430000305175781,11.529999732971191,2109272.0,11.529999732971191
2011-05-17,11.880000114440918,11.5,11.569999694824219,11.770000457763672,3474550.0,11.770000457763672
2011-05-18,11.819999694824219,11.619999885559082,11.699999809265137,11.779999732971191,2146835.0,11.779999732971191
2011-05-19,11.829999923706055,11.319999694824219,11.789999961853027,11.40999984741211,2926965.0,11.40999984741211
2011-05-20,11.529999732971191,10.949999809265137,11.399999618530273,11.0,4323694.0,11.0
2011-05-23,10.989999771118164,10.479999542236328,10.979999542236328,10.529999732971191,2521271.0,10.529999732971191
2011-05-24,10.710000038146973,10.34000015258789,10.5600004196167,10.670000076293945,2282338.0,10.670000076293945
2011-05-25,10.75,10.520000457763672,10.640000343322754,10.680000305175781,2015378.0,10.680000305175781
2011-05-26,10.949999809265137,10.65999984741211,10.670000076293945,10.84000015258789,2407464.0,10.84000015258789
2011-05-27,10.84000015258789,10.4399995803833,10.84000015258789,10.449999809265137,1847773.0,10.449999809265137
2011-05-30,10.670000076293945,10.1899995803833,10.430000305175781,10.649999618530273,1699053.0,10.649999618530273
2011-05-31,10.949999809265137,10.529999732971191,10.59000015258789,10.880000114440918,1634196.0,10.880000114440918
2011-06-01,11.079999923706055,10.800000190734863,10.800000190734863,11.0600004196167,1777605.0,11.0600004196167
2011-06-02,10.979999542236328,10.609999656677246,10.899999618530273,10.829999923706055,1271616.0,10.829999923706055
2011-06-03,11.100000381469727,10.729999542236328,10.829999923706055,11.0,1866098.0,11.0
2011-06-07,11.260000228881836,10.9399995803833,11.0,11.0600004196167,1313560.0,11.0600004196167
2011-06-08,11.300000190734863,11.050000190734863,11.300000190734863,11.239999771118164,2743712.0,11.239999771118164
2011-06-09,12.239999771118164,10.239999771118164,11.279999732971191,11.609999656677246,8869743.0,11.609999656677246
2011-06-10,11.600000381469727,11.199999809265137,11.600000381469727,11.5,2853664.0,11.5
2011-06-13,11.510000228881836,11.079999923706055,11.319999694824219,11.300000190734863,2121989.0,11.300000190734863
2011-06-14,11.6899995803833,10.399999618530273,11.479999542236328,11.25,4373102.0,11.25
2011-06-15,11.539999961853027,11.0,11.300000190734863,11.460000038146973,3212027.0,11.460000038146973
2011-06-16,11.5600004196167,10.899999618530273,11.449999809265137,11.279999732971191,4686547.0,11.279999732971191
2011-06-17,11.979999542236328,11.199999809265137,11.5,11.229999542236328,7767938.0,11.229999542236328
2011-06-20,11.649999618530273,10.899999618530273,11.399999618530273,11.40999984741211,7453509.0,11.40999984741211
2011-06-21,11.600000381469727,10.510000228881836,11.600000381469727,11.079999923706055,9751082.0,11.079999923706055
2011-06-22,11.0,10.289999961853027,11.0,10.319999694824219,6524782.0,10.319999694824219
2011-06-23,10.4399995803833,10.1899995803833,10.350000381469727,10.329999923706055,3708047.0,10.329999923706055
2011-06-24,10.550000190734863,10.199999809265137,10.25,10.479999542236328,4566795.0,10.479999542236328
2011-06-27,10.670000076293945,10.40999984741211,10.5,10.619999885559082,3726708.0,10.619999885559082
2011-06-28,11.25,10.720000267028809,11.0,10.899999618530273,6462154.0,10.899999618530273
2011-06-29,10.800000190734863,10.5600004196167,10.729999542236328,10.569999694824219,2968281.0,10.569999694824219
2011-06-30,10.729999542236328,10.510000228881836,10.520000457763672,10.640000343322754,2313094.0,10.640000343322754
2011-07-01,10.739999771118164,10.619999885559082,10.680000305175781,10.680000305175781,2208811.0,10.680000305175781
2011-07-04,10.890000343322754,10.65999984741211,10.6899995803833,10.880000114440918,3219783.0,10.880000114440918
2011-07-05,10.949999809265137,10.770000457763672,10.880000114440918,10.90999984741211,2604899.0,10.90999984741211
2011-07-06,11.279999732971191,10.8100004196167,10.890000343322754,11.050000190734863,4979142.0,11.050000190734863
2011-07-07,11.029999732971191,10.8100004196167,10.9399995803833,10.880000114440918,3449826.0,10.880000114440918
2011-07-08,10.949999809265137,10.779999732971191,10.949999809265137,10.850000381469727,1739049.0,10.850000381469727
2011-07-11,10.920000076293945,10.760000228881836,10.859999656677246,10.920000076293945,1797575.0,10.920000076293945
2011-07-12,10.930000305175781,10.619999885559082,10.829999923706055,10.699999809265137,2181120.0,10.699999809265137
2011-07-13,10.869999885559082,10.65999984741211,10.699999809265137,10.84000015258789,1778862.0,10.84000015258789
2011-07-14,11.0,10.800000190734863,10.899999618530273,10.960000038146973,2464429.0,10.960000038146973
2011-07-15,11.199999809265137,10.90999984741211,10.9399995803833,11.079999923706055,4543828.0,11.079999923706055
2011-07-18,11.300000190734863,11.010000228881836,11.0600004196167,11.270000457763672,3591563.0,11.270000457763672
2011-07-19,11.229999542236328,11.0,11.229999542236328,11.029999732971191,2963326.0,11.029999732971191
2011-07-20,11.199999809265137,10.970000267028809,11.180000305175781,11.079999923706055,1926588.0,11.079999923706055
2011-07-21,11.359999656677246,11.130000114440918,11.149999618530273,11.260000228881836,4661984.0,11.260000228881836
2011-07-22,11.3100004196167,11.100000381469727,11.260000228881836,11.1899995803833,2434896.0,11.1899995803833
2011-07-25,11.539999961853027,10.760000228881836,11.149999618530273,10.800000190734863,5596628.0,10.800000190734863
2011-07-26,10.649999618530273,10.359999656677246,10.5,10.619999885559082,2604196.0,10.619999885559082
2011-07-27,10.729999542236328,10.40999984741211,10.520000457763672,10.710000038146973,1436820.0,10.710000038146973
2011-07-28,10.770000457763672,10.510000228881836,10.579999923706055,10.600000381469727,1508374.0,10.600000381469727
2011-07-29,10.710000038146973,10.430000305175781,10.649999618530273,10.5,1230645.0,10.5
2011-08-01,10.670000076293945,10.460000038146973,10.5,10.619999885559082,863848.0,10.619999885559082
2011-08-02,10.600000381469727,10.25,10.600000381469727,10.5,1551932.0,10.5
2011-08-03,10.609999656677246,10.329999923706055,10.399999618530273,10.529999732971191,872021.0,10.529999732971191
2011-08-04,10.720000267028809,10.529999732971191,10.5600004196167,10.609999656677246,840659.0,10.609999656677246
2011-08-05,10.65999984741211,10.25,10.350000381469727,10.460000038146973,1818053.0,10.460000038146973
2011-08-08,10.59000015258789,9.5600004196167,10.350000381469727,9.640000343322754,2324153.0,9.640000343322754
2011-08-09,9.350000381469727,8.680000305175781,9.350000381469727,9.079999923706055,3894262.0,9.079999923706055
2011-08-10,9.359999656677246,9.100000381469727,9.15999984741211,9.220000267028809,2427269.0,9.220000267028809
2011-08-11,9.34000015258789,8.850000381469727,9.050000190734863,9.329999923706055,2218130.0,9.329999923706055
2011-08-12,9.680000305175781,9.34000015258789,9.399999618530273,9.369999885559082,2184955.0,9.369999885559082
2011-08-15,9.5600004196167,9.119999885559082,9.40999984741211,9.539999961853027,2239737.0,9.539999961853027
2011-08-16,9.859999656677246,9.5,9.579999923706055,9.6899995803833,2582688.0,9.6899995803833
2011-08-17,9.680000305175781,9.5,9.630000114440918,9.579999923706055,1328800.0,9.579999923706055
2011-08-18,9.65999984741211,9.329999923706055,9.569999694824219,9.350000381469727,1334620.0,9.350000381469727
2011-08-19,9.1899995803833,9.020000457763672,9.180000305175781,9.109999656677246,1633182.0,9.109999656677246
2011-08-23,9.390000343322754,9.079999923706055,9.119999885559082,9.34000015258789,1440314.0,9.34000015258789
2011-08-24,9.430000305175781,9.279999732971191,9.350000381469727,9.380000114440918,1133246.0,9.380000114440918
2011-08-25,9.569999694824219,9.34000015258789,9.40999984741211,9.5600004196167,1243751.0,9.5600004196167
2011-08-26,9.630000114440918,9.479999542236328,9.550000190734863,9.520000457763672,1194252.0,9.520000457763672
2011-08-29,9.569999694824219,9.40999984741211,9.569999694824219,9.430000305175781,715839.0,9.430000305175781
2011-08-30,9.569999694824219,9.380000114440918,9.470000267028809,9.40999984741211,822060.0,9.40999984741211
2011-08-31,9.4399995803833,9.25,9.350000381469727,9.329999923706055,745287.0,9.329999923706055
2011-09-01,9.4399995803833,9.239999771118164,9.430000305175781,9.260000228881836,715343.0,9.260000228881836
2011-09-02,9.289999961853027,9.020000457763672,9.289999961853027,9.039999961853027,895903.0,9.039999961853027
2011-09-05,8.989999771118164,8.829999923706055,8.979999542236328,8.859999656677246,850469.0,8.859999656677246
2011-09-06,9.0600004196167,8.800000190734863,8.859999656677246,9.010000228881836,810611.0,9.010000228881836
2011-09-07,9.420000076293945,9.109999656677246,9.149999618530273,9.300000190734863,1803136.0,9.300000190734863
2011-09-08,9.390000343322754,9.079999923706055,9.390000343322754,9.100000381469727,1048687.0,9.100000381469727
2011-09-09,9.210000038146973,9.0600004196167,9.079999923706055,9.199999809265137,796805.0,9.199999809265137
2011-09-13,9.079999923706055,8.899999618530273,9.079999923706055,8.979999542236328,640401.0,8.979999542236328
2011-09-14,9.15999984741211,8.90999984741211,9.100000381469727,9.149999618530273,814200.0,9.149999618530273
2011-09-15,10.050000190734863,9.520000457763672,9.600000381469727,9.649999618530273,6559391.0,9.649999618530273
2011-09-16,9.9399995803833,9.470000267028809,9.649999618530273,9.789999961853027,5727136.0,9.789999961853027
2011-09-19,10.359999656677246,9.5600004196167,9.770000457763672,10.050000190734863,6437703.0,10.050000190734863
2011-09-20,10.300000190734863,9.65999984741211,10.100000381469727,9.800000190734863,7406752.0,9.800000190734863
2011-09-21,9.9399995803833,9.5,9.760000228881836,9.899999618530273,5187522.0,9.899999618530273
2011-09-22,9.760000228881836,9.239999771118164,9.699999809265137,9.289999961853027,3415829.0,9.289999961853027
2011-09-23,9.149999618530273,8.949999809265137,9.149999618530273,9.0600004196167,2115123.0,9.0600004196167
2011-09-26,9.149999618530273,8.8100004196167,9.079999923706055,8.869999885559082,1449101.0,8.869999885559082
2011-09-27,9.149999618530273,8.859999656677246,9.079999923706055,8.9399995803833,1373696.0,8.9399995803833
2011-09-28,9.140000343322754,8.819999694824219,8.989999771118164,8.9399995803833,1044075.0,8.9399995803833
2011-09-29,8.880000114440918,8.40999984741211,8.880000114440918,8.430000305175781,1922399.0,8.430000305175781
2011-09-30,8.529999732971191,8.300000190734863,8.5,8.40999984741211,649973.0,8.40999984741211
2011-10-10,8.5,8.369999885559082,8.380000114440918,8.449999809265137,482344.0,8.449999809265137
2011-10-11,8.6899995803833,8.350000381469727,8.600000381469727,8.449999809265137,826416.0,8.449999809265137
2011-10-12,8.699999809265137,8.319999694824219,8.4399995803833,8.6899995803833,1180413.0,8.6899995803833
2011-10-13,8.979999542236328,8.600000381469727,8.6899995803833,8.8100004196167,1410004.0,8.8100004196167
2011-10-14,8.789999961853027,8.600000381469727,8.739999771118164,8.6899995803833,818281.0,8.6899995803833
2011-10-17,8.760000228881836,8.630000114440918,8.680000305175781,8.640000343322754,621366.0,8.640000343322754
2011-10-18,8.630000114440918,8.220000267028809,8.630000114440918,8.289999961853027,944767.0,8.289999961853027
2011-10-19,8.369999885559082,8.199999809265137,8.260000228881836,8.220000267028809,634401.0,8.220000267028809
2011-10-20,8.279999732971191,7.880000114440918,8.25,7.900000095367432,838021.0,7.900000095367432
2011-10-21,7.949999809265137,7.75,7.900000095367432,7.869999885559082,634556.0,7.869999885559082
2011-10-24,8.569999694824219,7.889999866485596,7.889999866485596,8.119999885559082,1006897.0,8.119999885559082
2011-10-25,8.319999694824219,7.949999809265137,8.09000015258789,8.270000457763672,1213564.0,8.270000457763672
2011-10-26,8.40999984741211,8.149999618530273,8.1899995803833,8.319999694824219,1054179.0,8.319999694824219
2011-10-27,8.430000305175781,8.270000457763672,8.279999732971191,8.319999694824219,700532.0,8.319999694824219
2011-10-28,9.149999618530273,8.319999694824219,8.350000381469727,9.140000343322754,6778543.0,9.140000343322754
2011-10-31,9.09000015258789,8.800000190734863,8.850000381469727,8.930000305175781,3128583.0,8.930000305175781
2011-11-01,8.979999542236328,8.680000305175781,8.859999656677246,8.819999694824219,1846829.0,8.819999694824219
2011-11-02,8.789999961853027,8.550000190734863,8.670000076293945,8.760000228881836,2934057.0,8.760000228881836
2011-11-03,9.130000114440918,8.75,8.770000457763672,8.90999984741211,3723649.0,8.90999984741211
2011-11-04,9.279999732971191,8.859999656677246,9.149999618530273,8.989999771118164,2785297.0,8.989999771118164
2011-11-07,9.010000228881836,8.819999694824219,9.0,8.850000381469727,1550839.0,8.850000381469727
2011-11-08,8.930000305175781,8.770000457763672,8.850000381469727,8.819999694824219,905525.0,8.819999694824219
2011-11-09,9.130000114440918,8.819999694824219,8.819999694824219,9.100000381469727,1803175.0,9.100000381469727
2011-11-10,9.170000076293945,8.920000076293945,9.029999732971191,9.0,2156319.0,9.0
2011-11-11,9.15999984741211,8.949999809265137,8.949999809265137,9.0,1927486.0,9.0
2011-11-14,9.149999618530273,9.0,9.09000015258789,9.130000114440918,1649158.0,9.130000114440918
2011-11-15,9.649999618530273,9.15999984741211,9.380000114440918,9.220000267028809,3556786.0,9.220000267028809
2011-11-16,9.239999771118164,8.930000305175781,9.149999618530273,8.949999809265137,1797400.0,8.949999809265137
2011-11-17,9.0600004196167,8.869999885559082,8.949999809265137,8.899999618530273,1080172.0,8.899999618530273
2011-11-18,8.890000343322754,8.5,8.800000190734863,8.539999961853027,1267014.0,8.539999961853027
2011-11-21,8.680000305175781,8.520000457763672,8.600000381469727,8.640000343322754,808520.0,8.640000343322754
2011-11-22,8.6899995803833,8.5,8.600000381469727,8.640000343322754,879364.0,8.640000343322754
2011-11-23,8.6899995803833,8.399999618530273,8.6899995803833,8.430000305175781,864830.0,8.430000305175781
2011-11-24,8.539999961853027,8.229999542236328,8.390000343322754,8.489999771118164,870822.0,8.489999771118164
2011-11-25,9.34000015258789,8.600000381469727,8.649999618530273,9.34000015258789,8069763.0,9.34000015258789
2011-11-28,9.989999771118164,9.300000190734863,9.4399995803833,9.460000038146973,11756170.0,9.460000038146973
2011-11-29,9.600000381469727,9.199999809265137,9.460000038146973,9.4399995803833,6438475.0,9.4399995803833
2011-11-30,9.4399995803833,8.539999961853027,9.319999694824219,8.670000076293945,6055023.0,8.670000076293945
2011-12-01,9.279999732971191,8.800000190734863,8.84000015258789,8.930000305175781,5534363.0,8.930000305175781
2011-12-02,8.739999771118164,8.390000343322754,8.720000267028809,8.399999618530273,4044387.0,8.399999618530273
2011-12-05,8.359999656677246,7.900000095367432,8.359999656677246,7.940000057220459,2403317.0,7.940000057220459
2011-12-06,8.100000381469727,7.849999904632568,7.889999866485596,8.050000190734863,1515390.0,8.050000190734863
2011-12-07,8.149999618530273,7.960000038146973,8.039999961853027,8.130000114440918,1402136.0,8.130000114440918
2011-12-08,8.300000190734863,7.900000095367432,8.069999694824219,8.229999542236328,2006221.0,8.229999542236328
2011-12-09,8.210000038146973,7.960000038146973,8.09000015258789,7.980000019073486,1415687.0,7.980000019073486
2011-12-12,8.25,8.0600004196167,8.079999923706055,8.079999923706055,2145333.0,8.079999923706055
2011-12-13,7.989999771118164,7.349999904632568,7.980000019073486,7.389999866485596,2867408.0,7.389999866485596
2011-12-14,7.480000019073486,7.170000076293945,7.400000095367432,7.179999828338623,1251698.0,7.179999828338623
2011-12-15,7.179999828338623,6.730000019073486,7.179999828338623,6.75,1572485.0,6.75
2011-12-16,6.949999809265137,6.670000076293945,6.820000171661377,6.940000057220459,1486063.0,6.940000057220459
2011-12-19,6.880000114440918,6.579999923706055,6.880000114440918,6.809999942779541,1380420.0,6.809999942779541
2011-12-20,7.119999885559082,6.760000228881836,6.809999942779541,6.949999809265137,1828533.0,6.949999809265137
2011-12-21,7.099999904632568,6.75,6.960000038146973,6.769999980926514,1078600.0,6.769999980926514
2011-12-22,6.710000038146973,6.230000019073486,6.710000038146973,6.460000038146973,1780406.0,6.460000038146973
2011-12-23,6.570000171661377,6.320000171661377,6.400000095367432,6.480000019073486,1043656.0,6.480000019073486
2011-12-26,6.650000095367432,6.389999866485596,6.5,6.53000020980835,1063276.0,6.53000020980835
2011-12-27,6.550000190734863,6.320000171661377,6.550000190734863,6.360000133514404,651186.0,6.360000133514404
2011-12-28,6.300000190734863,6.059999942779541,6.300000190734863,6.21999979019165,1441435.0,6.21999979019165
2011-12-29,6.289999961853027,6.099999904632568,6.179999828338623,6.170000076293945,1372700.0,6.170000076293945
2011-12-30,6.360000133514404,6.179999828338623,6.230000019073486,6.289999961853027,1184289.0,6.289999961853027
2012-01-04,6.360000133514404,6.130000114440918,6.289999961853027,6.170000076293945,1148901.0,6.170000076293945
2012-01-05,6.119999885559082,5.650000095367432,6.119999885559082,5.690000057220459,1637358.0,5.690000057220459
2012-01-06,5.829999923706055,5.449999809265137,5.690000057220459,5.760000228881836,1031884.0,5.760000228881836
2012-01-09,6.010000228881836,5.630000114440918,5.809999942779541,6.010000228881836,1170822.0,6.010000228881836
2012-01-10,6.409999847412109,5.960000038146973,6.059999942779541,6.389999866485596,2167065.0,6.389999866485596
2012-01-11,6.539999961853027,6.269999980926514,6.300000190734863,6.380000114440918,1654722.0,6.380000114440918
2012-01-12,6.489999771118164,6.28000020980835,6.329999923706055,6.389999866485596,1151788.0,6.389999866485596
2012-01-13,6.420000076293945,5.989999771118164,6.420000076293945,6.0,1159648.0,6.0
2012-01-16,6.0,6.0,6.0,6.0,0.0,6.0
2012-01-17,6.300000190734863,5.809999942779541,5.849999904632568,6.25,1019812.0,6.25
2012-01-18,6.360000133514404,6.099999904632568,6.25,6.130000114440918,1070814.0,6.130000114440918
2012-01-19,6.28000020980835,6.03000020980835,6.119999885559082,6.230000019073486,595723.0,6.230000019073486
2012-01-20,6.329999923706055,6.230000019073486,6.230000019073486,6.289999961853027,821437.0,6.289999961853027
2012-01-30,6.340000152587891,6.159999847412109,6.320000171661377,6.179999828338623,1388052.0,6.179999828338623
2012-01-31,6.119999885559082,5.860000133514404,6.070000171661377,6.0,1367484.0,6.0
2012-02-01,6.039999961853027,5.869999885559082,5.96999979019165,6.010000228881836,1040028.0,6.010000228881836
2012-02-02,6.159999847412109,6.019999980926514,6.03000020980835,6.139999866485596,1061671.0,6.139999866485596
2012-02-03,6.400000095367432,6.070000171661377,6.119999885559082,6.320000171661377,1800431.0,6.320000171661377
2012-02-06,6.440000057220459,6.260000228881836,6.300000190734863,6.369999885559082,1653073.0,6.369999885559082
2012-02-07,6.650000095367432,6.300000190734863,6.380000114440918,6.440000057220459,3065730.0,6.440000057220459
2012-02-08,6.670000076293945,6.269999980926514,6.400000095367432,6.559999942779541,2080453.0,6.559999942779541
2012-02-09,6.760000228881836,6.5,6.559999942779541,6.590000152587891,2316122.0,6.590000152587891
2012-02-10,6.670000076293945,6.489999771118164,6.550000190734863,6.610000133514404,1927695.0,6.610000133514404
2012-02-13,6.71999979019165,6.5,6.579999923706055,6.670000076293945,1710763.0,6.670000076293945
2012-02-14,6.849999904632568,6.579999923706055,6.659999847412109,6.840000152587891,2246727.0,6.840000152587891
2012-02-15,7.050000190734863,6.71999979019165,6.789999961853027,7.039999961853027,3421447.0,7.039999961853027
2012-02-16,7.630000114440918,6.900000095367432,7.010000228881836,7.190000057220459,6523915.0,7.190000057220459
2012-02-17,7.150000095367432,6.860000133514404,7.150000095367432,6.989999771118164,3393757.0,6.989999771118164
2012-02-20,7.070000171661377,6.860000133514404,7.039999961853027,6.869999885559082,2095746.0,6.869999885559082
2012-02-21,6.989999771118164,6.820000171661377,6.860000133514404,6.980000019073486,1611789.0,6.980000019073486
2012-02-22,7.099999904632568,6.920000076293945,6.980000019073486,7.090000152587891,2106384.0,7.090000152587891
2012-02-23,7.460000038146973,7.050000190734863,7.090000152587891,7.380000114440918,4545866.0,7.380000114440918
2012-02-24,7.789999961853027,7.239999771118164,7.320000171661377,7.730000019073486,5482211.0,7.730000019073486
2012-02-27,7.800000190734863,7.53000020980835,7.599999904632568,7.539999961853027,7258823.0,7.539999961853027
2012-02-28,7.480000019073486,7.230000019073486,7.389999866485596,7.400000095367432,3169401.0,7.400000095367432
2012-02-29,7.369999885559082,7.25,7.360000133514404,7.260000228881836,1446043.0,7.260000228881836
2012-03-01,7.360000133514404,7.25,7.260000228881836,7.309999942779541,1156116.0,7.309999942779541
2012-03-02,7.409999847412109,7.269999980926514,7.269999980926514,7.380000114440918,1904073.0,7.380000114440918
2012-03-05,7.449999809265137,7.309999942779541,7.389999866485596,7.380000114440918,1496122.0,7.380000114440918
2012-03-06,7.369999885559082,7.150000095367432,7.329999923706055,7.230000019073486,1525258.0,7.230000019073486
2012-03-07,7.769999980926514,7.449999809265137,7.449999809265137,7.550000190734863,6604136.0,7.550000190734863
2012-03-08,7.53000020980835,7.349999904632568,7.349999904632568,7.449999809265137,2892099.0,7.449999809265137
2012-03-09,7.5,7.369999885559082,7.460000038146973,7.46999979019165,1954452.0,7.46999979019165
2012-03-12,8.220000267028809,7.429999828338623,7.480000019073486,8.220000267028809,7467808.0,8.220000267028809
2012-03-13,8.25,8.010000228881836,8.100000381469727,8.170000076293945,8422080.0,8.170000076293945
2012-03-14,8.149999618530273,7.53000020980835,8.119999885559082,7.590000152587891,5498838.0,7.590000152587891
2012-03-15,7.619999885559082,7.179999828338623,7.550000190734863,7.460000038146973,3575052.0,7.460000038146973
2012-03-16,7.829999923706055,7.380000114440918,7.380000114440918,7.699999809265137,3584495.0,7.699999809265137
2012-03-19,7.880000114440918,7.519999980926514,7.679999828338623,7.880000114440918,3145101.0,7.880000114440918
2012-03-20,8.010000228881836,7.579999923706055,8.010000228881836,7.590000152587891,2480134.0,7.590000152587891
2012-03-21,7.860000133514404,7.349999904632568,7.71999979019165,7.789999961853027,2979933.0,7.789999961853027
2012-03-22,7.800000190734863,7.610000133514404,7.699999809265137,7.650000095367432,1518714.0,7.650000095367432
2012-03-23,7.639999866485596,7.21999979019165,7.639999866485596,7.320000171661377,1568479.0,7.320000171661377
2012-03-26,7.420000076293945,7.25,7.349999904632568,7.289999961853027,721224.0,7.289999961853027
2012-03-27,7.400000095367432,7.170000076293945,7.400000095367432,7.190000057220459,780765.0,7.190000057220459
2012-03-28,7.190000057220459,6.659999847412109,7.130000114440918,6.739999771118164,1355273.0,6.739999771118164
2012-03-29,6.739999771118164,6.400000095367432,6.670000076293945,6.599999904632568,1690233.0,6.599999904632568
2012-03-30,6.630000114440918,6.400000095367432,6.599999904632568,6.5,943693.0,6.5
2012-04-05,6.75,6.480000019073486,6.5,6.690000057220459,1032421.0,6.690000057220459
2012-04-06,6.690000057220459,6.690000057220459,6.690000057220459,6.690000057220459,0.0,6.690000057220459
2012-04-09,6.820000171661377,6.630000114440918,6.699999809265137,6.690000057220459,1125474.0,6.690000057220459
2012-04-10,6.760000228881836,6.400000095367432,6.659999847412109,6.739999771118164,937320.0,6.739999771118164
2012-04-11,6.849999904632568,6.639999866485596,6.650000095367432,6.840000152587891,1060592.0,6.840000152587891
2012-04-12,7.010000228881836,6.840000152587891,6.840000152587891,6.980000019073486,1327877.0,6.980000019073486
2012-04-13,7.190000057220459,6.929999828338623,7.050000190734863,7.119999885559082,1662930.0,7.119999885559082
2012-04-16,7.289999961853027,7.010000228881836,7.010000228881836,7.21999979019165,1317044.0,7.21999979019165
2012-04-17,7.289999961853027,7.019999980926514,7.190000057220459,7.070000171661377,1207618.0,7.070000171661377
2012-04-18,7.260000228881836,7.059999942779541,7.070000171661377,7.239999771118164,965877.0,7.239999771118164
2012-04-19,7.269999980926514,7.130000114440918,7.210000038146973,7.190000057220459,820288.0,7.190000057220459
2012-04-20,7.380000114440918,7.179999828338623,7.190000057220459,7.25,1598566.0,7.25
2012-04-23,7.320000171661377,7.130000114440918,7.179999828338623,7.179999828338623,1423057.0,7.179999828338623
2012-04-24,7.179999828338623,6.619999885559082,7.059999942779541,6.949999809265137,1848063.0,6.949999809265137
2012-04-25,7.099999904632568,6.849999904632568,6.900000095367432,7.099999904632568,941261.0,7.099999904632568
2012-04-26,7.809999942779541,7.0,7.090000152587891,7.809999942779541,7691027.0,7.809999942779541
2012-04-27,8.25,7.599999904632568,7.940000057220459,7.739999771118164,8613336.0,7.739999771118164
2012-05-02,7.699999809265137,7.150000095367432,7.699999809265137,7.46999979019165,6464998.0,7.46999979019165
2012-05-03,7.420000076293945,7.28000020980835,7.340000152587891,7.380000114440918,2082420.0,7.380000114440918
2012-05-04,7.53000020980835,7.320000171661377,7.349999904632568,7.429999828338623,1926295.0,7.429999828338623
2012-05-07,7.599999904632568,7.239999771118164,7.409999847412109,7.550000190734863,3270914.0,7.550000190734863
2012-05-08,7.619999885559082,7.380000114440918,7.53000020980835,7.519999980926514,2737664.0,7.519999980926514
2012-05-09,7.619999885559082,7.309999942779541,7.400000095367432,7.329999923706055,3004755.0,7.329999923706055
2012-05-10,7.360000133514404,7.150000095367432,7.28000020980835,7.210000038146973,2306861.0,7.210000038146973
2012-05-11,7.300000190734863,7.150000095367432,7.25,7.25,1257595.0,7.25
2012-05-14,7.650000095367432,7.300000190734863,7.5,7.320000171661377,2632096.0,7.320000171661377
2012-05-15,8.050000190734863,7.550000190734863,7.550000190734863,8.050000190734863,9731985.0,8.050000190734863
2012-05-16,8.850000381469727,7.940000057220459,8.0600004196167,8.489999771118164,15073465.0,8.489999771118164
2012-05-17,8.479999542236328,8.210000038146973,8.319999694824219,8.300000190734863,7682236.0,8.300000190734863
2012-05-18,8.199999809265137,7.71999979019165,8.149999618530273,7.789999961853027,5849464.0,7.789999961853027
2012-05-21,7.789999961853027,7.449999809265137,7.789999961853027,7.650000095367432,3990041.0,7.650000095367432
2012-05-22,7.650000095367432,7.650000095367432,7.650000095367432,7.650000095367432,0.0,7.650000095367432
2012-05-23,8.050000190734863,7.519999980926514,7.590000152587891,8.010000228881836,6059645.0,8.010000228881836
2012-05-24,8.399999618530273,7.78000020980835,7.909999847412109,8.109999656677246,6819548.0,8.109999656677246
2012-05-25,8.609999656677246,8.0,8.109999656677246,8.329999923706055,7355908.0,8.329999923706055
2012-05-28,8.329999923706055,7.71999979019165,8.199999809265137,8.130000114440918,5635132.0,8.130000114440918
2012-05-29,8.4399995803833,7.820000171661377,8.050000190734863,8.390000343322754,4965199.0,8.390000343322754
2012-05-30,8.649999618530273,8.149999618530273,8.25,8.319999694824219,5623097.0,8.319999694824219
2012-05-31,8.199999809265137,8.0,8.1899995803833,8.020000457763672,2838801.0,8.020000457763672
2012-06-01,8.15999984741211,7.889999866485596,8.15999984741211,7.989999771118164,1838984.0,7.989999771118164
2012-06-04,8.470000267028809,7.730000019073486,7.900000095367432,8.0600004196167,3799009.0,8.0600004196167
2012-06-05,7.980000019073486,7.699999809265137,7.860000133514404,7.71999979019165,2313198.0,7.71999979019165
2012-06-06,7.889999866485596,7.539999961853027,7.800000190734863,7.610000133514404,1327985.0,7.610000133514404
2012-06-07,7.769999980926514,7.559999942779541,7.710000038146973,7.599999904632568,935895.0,7.599999904632568
2012-06-08,7.710000038146973,7.309999942779541,7.610000133514404,7.380000114440918,1102051.0,7.380000114440918
2012-06-11,7.590000152587891,7.360000133514404,7.380000114440918,7.519999980926514,803117.0,7.519999980926514
2012-06-12,7.75,7.460000038146973,7.460000038146973,7.630000114440918,1061652.0,7.630000114440918
2012-06-13,7.690000057220459,7.480000019073486,7.630000114440918,7.679999828338623,998348.0,7.679999828338623
2012-06-14,7.730000019073486,7.579999923706055,7.599999904632568,7.619999885559082,795388.0,7.619999885559082
2012-06-15,7.869999885559082,7.619999885559082,7.630000114440918,7.690000057220459,1104998.0,7.690000057220459
2012-06-18,7.78000020980835,7.610000133514404,7.610000133514404,7.710000038146973,884870.0,7.710000038146973
2012-06-19,7.71999979019165,7.510000228881836,7.710000038146973,7.570000171661377,896742.0,7.570000171661377
2012-06-20,7.929999828338623,7.510000228881836,7.510000228881836,7.849999904632568,4111999.0,7.849999904632568
2012-06-21,7.840000152587891,7.519999980926514,7.840000152587891,7.679999828338623,1287067.0,7.679999828338623
2012-06-25,7.679999828338623,7.190000057220459,7.599999904632568,7.199999809265137,1287177.0,7.199999809265137
2012-06-26,7.329999923706055,6.809999942779541,7.25,7.130000114440918,1128499.0,7.130000114440918
2012-06-27,7.21999979019165,7.059999942779541,7.070000171661377,7.119999885559082,774492.0,7.119999885559082
2012-06-28,7.300000190734863,6.960000038146973,7.139999866485596,7.0,833258.0,7.0
2012-06-29,7.090000152587891,6.860000133514404,7.0,7.070000171661377,505475.0,7.070000171661377
2012-07-02,7.650000095367432,7.119999885559082,7.170000076293945,7.429999828338623,3329106.0,7.429999828338623
2012-07-03,7.739999771118164,7.309999942779541,7.309999942779541,7.489999771118164,1992266.0,7.489999771118164
2012-07-04,7.75,7.309999942779541,7.409999847412109,7.630000114440918,2333364.0,7.630000114440918
2012-07-05,7.610000133514404,7.360000133514404,7.579999923706055,7.400000095367432,713782.0,7.400000095367432
2012-07-06,7.840000152587891,7.480000019073486,7.489999771118164,7.699999809265137,2957153.0,7.699999809265137
2012-07-09,7.75,7.460000038146973,7.599999904632568,7.53000020980835,999403.0,7.53000020980835
2012-07-10,7.599999904632568,7.199999809265137,7.480000019073486,7.25,814079.0,7.25
2012-07-11,7.400000095367432,7.190000057220459,7.260000228881836,7.380000114440918,682310.0,7.380000114440918
2012-07-12,7.449999809265137,7.230000019073486,7.380000114440918,7.389999866485596,773251.0,7.389999866485596
2012-07-13,7.449999809265137,7.329999923706055,7.409999847412109,7.349999904632568,503044.0,7.349999904632568
2012-07-16,7.349999904632568,6.829999923706055,7.349999904632568,6.860000133514404,1101989.0,6.860000133514404
2012-07-17,6.989999771118164,6.739999771118164,6.820000171661377,6.929999828338623,312886.0,6.929999828338623
2012-07-18,7.059999942779541,6.829999923706055,6.929999828338623,7.050000190734863,372051.0,7.050000190734863
2012-07-19,7.5,6.980000019073486,7.059999942779541,7.25,865566.0,7.25
2012-07-20,7.25,7.25,7.25,7.25,0.0,7.25
2012-07-23,7.190000057220459,6.53000020980835,6.53000020980835,6.880000114440918,1198158.0,6.880000114440918
2012-07-24,6.940000057220459,6.710000038146973,6.710000038146973,6.860000133514404,580209.0,6.860000133514404
2012-07-25,7.550000190734863,6.889999866485596,6.889999866485596,7.400000095367432,3868500.0,7.400000095367432
2012-07-26,7.75,7.199999809265137,7.349999904632568,7.570000171661377,2888661.0,7.570000171661377
2012-07-27,7.800000190734863,7.300000190734863,7.579999923706055,7.639999866485596,2907768.0,7.639999866485596
2012-07-30,7.5,7.079999923706055,7.329999923706055,7.190000057220459,1650430.0,7.190000057220459
2012-07-31,7.289999961853027,6.849999904632568,7.269999980926514,6.980000019073486,922095.0,6.980000019073486
2012-08-01,7.190000057220459,6.860000133514404,6.869999885559082,7.110000133514404,478128.0,7.110000133514404
2012-08-02,7.210000038146973,7.0,7.159999847412109,7.130000114440918,518117.0,7.130000114440918
2012-08-03,7.769999980926514,7.25,7.25,7.71999979019165,4715178.0,7.71999979019165
2012-08-06,8.0,7.519999980926514,7.519999980926514,7.829999923706055,3591950.0,7.829999923706055
2012-08-07,8.180000305175781,7.699999809265137,7.820000171661377,7.840000152587891,3242452.0,7.840000152587891
2012-08-08,8.170000076293945,7.699999809265137,7.699999809265137,7.909999847412109,1970895.0,7.909999847412109
2012-08-09,8.130000114440918,7.579999923706055,7.650000095367432,8.100000381469727,2953523.0,8.100000381469727
2012-08-10,8.399999618530273,8.020000457763672,8.050000190734863,8.130000114440918,4331055.0,8.130000114440918
2012-08-13,8.34000015258789,7.800000190734863,8.020000457763672,8.300000190734863,4395814.0,8.300000190734863
2012-08-14,8.329999923706055,8.079999923706055,8.279999732971191,8.180000305175781,2314570.0,8.180000305175781
2012-08-15,8.1899995803833,7.78000020980835,8.170000076293945,7.800000190734863,1430700.0,7.800000190734863
2012-08-16,7.869999885559082,7.690000057220459,7.75,7.820000171661377,585784.0,7.820000171661377
2012-08-17,7.940000057220459,7.699999809265137,7.800000190734863,7.920000076293945,566615.0,7.920000076293945
2012-08-20,8.0,7.739999771118164,7.889999866485596,7.929999828338623,488143.0,7.929999828338623
2012-08-21,7.989999771118164,7.800000190734863,7.800000190734863,7.929999828338623,610296.0,7.929999828338623
2012-08-22,7.929999828338623,7.769999980926514,7.929999828338623,7.78000020980835,695817.0,7.78000020980835
2012-08-23,7.760000228881836,7.5,7.760000228881836,7.670000076293945,930962.0,7.670000076293945
2012-08-24,7.710000038146973,7.400000095367432,7.710000038146973,7.409999847412109,841458.0,7.409999847412109
2012-08-27,7.590000152587891,7.210000038146973,7.389999866485596,7.590000152587891,724391.0,7.590000152587891
2012-08-28,7.710000038146973,7.489999771118164,7.590000152587891,7.619999885559082,533804.0,7.619999885559082
2012-08-29,7.710000038146973,7.53000020980835,7.619999885559082,7.53000020980835,351501.0,7.53000020980835
2012-08-30,7.590000152587891,7.260000228881836,7.550000190734863,7.340000152587891,408200.0,7.340000152587891
2012-08-31,7.519999980926514,7.269999980926514,7.449999809265137,7.489999771118164,356737.0,7.489999771118164
2012-09-03,8.149999618530273,7.309999942779541,7.409999847412109,7.980000019073486,2590201.0,7.980000019073486
2012-09-04,8.289999961853027,7.869999885559082,7.960000038146973,8.130000114440918,3486566.0,8.130000114440918
2012-09-05,8.300000190734863,7.889999866485596,8.039999961853027,8.09000015258789,1650451.0,8.09000015258789
2012-09-06,8.300000190734863,7.96999979019165,8.09000015258789,8.140000343322754,1896636.0,8.140000343322754
2012-09-07,8.40999984741211,8.010000228881836,8.270000457763672,8.239999771118164,3422229.0,8.239999771118164
2012-09-10,8.380000114440918,8.050000190734863,8.170000076293945,8.239999771118164,3350948.0,8.239999771118164
2012-09-11,8.34000015258789,7.940000057220459,8.199999809265137,8.0600004196167,2618662.0,8.0600004196167
2012-09-12,8.149999618530273,7.75,8.149999618530273,7.940000057220459,2923029.0,7.940000057220459
2012-09-13,8.199999809265137,7.820000171661377,7.920000076293945,8.0,3035531.0,8.0
2012-09-14,8.029999732971191,7.710000038146973,7.940000057220459,7.840000152587891,1872452.0,7.840000152587891
2012-09-17,7.840000152587891,7.590000152587891,7.840000152587891,7.630000114440918,1306168.0,7.630000114440918
2012-09-18,7.900000095367432,7.570000171661377,7.619999885559082,7.889999866485596,1289799.0,7.889999866485596
2012-09-19,7.940000057220459,7.769999980926514,7.909999847412109,7.900000095367432,966260.0,7.900000095367432
2012-09-20,8.25,7.679999828338623,7.900000095367432,7.71999979019165,1958940.0,7.71999979019165
2012-09-21,7.710000038146973,7.409999847412109,7.710000038146973,7.5,1240837.0,7.5
2012-09-24,7.949999809265137,7.309999942779541,7.46999979019165,7.869999885559082,3341422.0,7.869999885559082
2012-09-25,7.949999809265137,7.71999979019165,7.800000190734863,7.730000019073486,1879699.0,7.730000019073486
2012-09-26,7.730000019073486,7.730000019073486,7.730000019073486,7.730000019073486,0.0,7.730000019073486
2012-09-27,7.340000152587891,7.340000152587891,7.340000152587891,7.340000152587891,155200.0,7.340000152587891
2012-09-28,6.96999979019165,6.96999979019165,6.96999979019165,6.96999979019165,346700.0,6.96999979019165
2012-10-08,6.619999885559082,6.619999885559082,6.619999885559082,6.619999885559082,433100.0,6.619999885559082
2012-10-09,6.800000190734863,6.309999942779541,6.519999980926514,6.639999866485596,6272338.0,6.639999866485596
2012-10-10,6.679999828338623,6.480000019073486,6.559999942779541,6.630000114440918,4571146.0,6.630000114440918
2012-10-11,6.769999980926514,6.570000171661377,6.599999904632568,6.690000057220459,3735849.0,6.690000057220459
2012-10-12,6.78000020980835,6.590000152587891,6.659999847412109,6.619999885559082,3591090.0,6.619999885559082
2012-10-15,6.670000076293945,6.349999904632568,6.639999866485596,6.460000038146973,3052358.0,6.460000038146973
2012-10-16,6.550000190734863,6.400000095367432,6.460000038146973,6.539999961853027,1863879.0,6.539999961853027
2012-10-17,6.559999942779541,6.420000076293945,6.550000190734863,6.489999771118164,1323419.0,6.489999771118164
2012-10-18,6.670000076293945,6.480000019073486,6.5,6.610000133514404,3435243.0,6.610000133514404
2012-10-19,6.630000114440918,6.550000190734863,6.599999904632568,6.610000133514404,1520973.0,6.610000133514404
2012-10-22,6.769999980926514,6.570000171661377,6.590000152587891,6.710000038146973,2683926.0,6.710000038146973
2012-10-23,6.760000228881836,6.579999923706055,6.739999771118164,6.599999904632568,2289644.0,6.599999904632568
2012-10-24,6.659999847412109,6.53000020980835,6.579999923706055,6.659999847412109,1792635.0,6.659999847412109
2012-10-25,6.699999809265137,6.46999979019165,6.699999809265137,6.489999771118164,2181280.0,6.489999771118164
2012-10-26,6.519999980926514,6.170000076293945,6.489999771118164,6.21999979019165,2395646.0,6.21999979019165
2012-10-29,6.269999980926514,6.130000114440918,6.190000057220459,6.179999828338623,920616.0,6.179999828338623
2012-10-30,6.28000020980835,6.190000057220459,6.190000057220459,6.199999809265137,929716.0,6.199999809265137
2012-10-31,6.269999980926514,6.079999923706055,6.210000038146973,6.159999847412109,1088496.0,6.159999847412109
2012-11-01,6.239999771118164,6.130000114440918,6.139999866485596,6.239999771118164,2131460.0,6.239999771118164
2012-11-02,6.320000171661377,6.210000038146973,6.230000019073486,6.300000190734863,1337394.0,6.300000190734863
2012-11-05,6.360000133514404,6.25,6.28000020980835,6.289999961853027,1248891.0,6.289999961853027
2012-11-06,6.329999923706055,6.119999885559082,6.300000190734863,6.190000057220459,951741.0,6.190000057220459
2012-11-07,6.460000038146973,6.179999828338623,6.199999809265137,6.329999923706055,3890848.0,6.329999923706055
2012-11-08,6.369999885559082,6.199999809265137,6.25,6.340000152587891,1423065.0,6.340000152587891
2012-11-09,6.389999866485596,6.210000038146973,6.309999942779541,6.309999942779541,1598639.0,6.309999942779541
2012-11-12,6.630000114440918,6.300000190734863,6.320000171661377,6.610000133514404,5460669.0,6.610000133514404
2012-11-13,6.650000095367432,6.28000020980835,6.619999885559082,6.28000020980835,4526990.0,6.28000020980835
2012-11-14,6.199999809265137,5.96999979019165,6.199999809265137,6.0,3066902.0,6.0
2012-11-15,6.099999904632568,5.909999847412109,5.949999809265137,6.0,1550502.0,6.0
2012-11-16,5.989999771118164,5.829999923706055,5.989999771118164,5.880000114440918,1396841.0,5.880000114440918
2012-11-19,5.989999771118164,5.800000190734863,5.880000114440918,5.96999979019165,970700.0,5.96999979019165
2012-11-20,6.099999904632568,5.949999809265137,5.960000038146973,5.960000038146973,998187.0,5.960000038146973
2012-11-21,6.03000020980835,5.849999904632568,5.960000038146973,6.0,1076988.0,6.0
2012-11-22,6.150000095367432,5.909999847412109,5.960000038146973,6.059999942779541,1290814.0,6.059999942779541
2012-11-23,6.039999961853027,5.960000038146973,6.0,5.989999771118164,862435.0,5.989999771118164
2012-11-26,6.019999980926514,5.860000133514404,6.010000228881836,5.889999866485596,684549.0,5.889999866485596
2012-11-27,5.869999885559082,5.599999904632568,5.849999904632568,5.599999904632568,1099157.0,5.599999904632568
2012-11-28,5.510000228881836,5.320000171661377,5.510000228881836,5.360000133514404,761494.0,5.360000133514404
2012-11-29,5.53000020980835,5.320000171661377,5.369999885559082,5.360000133514404,847444.0,5.360000133514404
2012-11-30,5.400000095367432,5.199999809265137,5.349999904632568,5.389999866485596,699696.0,5.389999866485596
2012-12-03,5.329999923706055,5.119999885559082,5.239999771118164,5.119999885559082,931491.0,5.119999885559082
2012-12-04,5.139999866485596,4.889999866485596,5.050000190734863,5.130000114440918,1043895.0,5.130000114440918
2012-12-05,5.340000152587891,5.070000171661377,5.070000171661377,5.28000020980835,1403921.0,5.28000020980835
2012-12-06,5.349999904632568,5.25,5.269999980926514,5.289999961853027,713328.0,5.289999961853027
2012-12-07,5.550000190734863,5.289999961853027,5.300000190734863,5.53000020980835,1927501.0,5.53000020980835
2012-12-10,5.590000152587891,5.449999809265137,5.5,5.559999942779541,1185838.0,5.559999942779541
2012-12-11,5.579999923706055,5.400000095367432,5.53000020980835,5.460000038146973,1165334.0,5.460000038146973
2012-12-12,5.489999771118164,5.340000152587891,5.46999979019165,5.409999847412109,633700.0,5.409999847412109
2012-12-13,5.53000020980835,5.369999885559082,5.369999885559082,5.420000076293945,1026112.0,5.420000076293945
2012-12-14,5.639999866485596,5.400000095367432,5.420000076293945,5.619999885559082,1556003.0,5.619999885559082
2012-12-17,5.619999885559082,5.550000190734863,5.579999923706055,5.579999923706055,1307543.0,5.579999923706055
2012-12-18,5.739999771118164,5.539999961853027,5.590000152587891,5.619999885559082,1543632.0,5.619999885559082
2012-12-19,5.71999979019165,5.53000020980835,5.599999904632568,5.670000076293945,1070250.0,5.670000076293945
2012-12-20,5.699999809265137,5.619999885559082,5.699999809265137,5.670000076293945,725049.0,5.670000076293945
2012-12-21,5.699999809265137,5.610000133514404,5.650000095367432,5.679999828338623,582298.0,5.679999828338623
2012-12-24,5.960000038146973,5.659999847412109,5.659999847412109,5.909999847412109,2101350.0,5.909999847412109
2012-12-25,6.0,5.880000114440918,5.929999828338623,5.949999809265137,1159168.0,5.949999809265137
2012-12-26,5.960000038146973,5.829999923706055,5.940000057220459,5.920000076293945,1694439.0,5.920000076293945
2012-12-27,6.050000190734863,5.889999866485596,5.949999809265137,5.980000019073486,1759861.0,5.980000019073486
2012-12-28,6.059999942779541,5.949999809265137,5.980000019073486,6.019999980926514,1324596.0,6.019999980926514
2012-12-31,6.070000171661377,5.860000133514404,6.03000020980835,6.0,927254.0,6.0
2013-01-04,6.0,5.699999809265137,6.0,5.730000019073486,782343.0,5.730000019073486
2013-01-07,5.809999942779541,5.710000038146973,5.710000038146973,5.78000020980835,756533.0,5.78000020980835
2013-01-08,5.920000076293945,5.75,5.78000020980835,5.860000133514404,741068.0,5.860000133514404
2013-01-09,5.940000057220459,5.809999942779541,5.860000133514404,5.929999828338623,418360.0,5.929999828338623
2013-01-10,5.940000057220459,5.809999942779541,5.940000057220459,5.860000133514404,1217021.0,5.860000133514404
2013-01-11,5.880000114440918,5.75,5.880000114440918,5.760000228881836,1535904.0,5.760000228881836
2013-01-14,5.800000190734863,5.590000152587891,5.739999771118164,5.789999961853027,1373604.0,5.789999961853027
2013-01-15,5.849999904632568,5.75,5.78000020980835,5.800000190734863,1084001.0,5.800000190734863
2013-01-16,5.920000076293945,5.800000190734863,5.829999923706055,5.849999904632568,1340624.0,5.849999904632568
2013-01-17,6.010000228881836,5.849999904632568,5.869999885559082,5.960000038146973,1409688.0,5.960000038146973
2013-01-18,6.03000020980835,5.929999828338623,6.0,6.010000228881836,1043770.0,6.010000228881836
2013-01-21,6.309999942779541,5.949999809265137,6.010000228881836,6.150000095367432,1893338.0,6.150000095367432
2013-01-22,6.349999904632568,6.079999923706055,6.159999847412109,6.170000076293945,1855418.0,6.170000076293945
2013-01-23,6.230000019073486,5.989999771118164,6.179999828338623,6.039999961853027,1332627.0,6.039999961853027
2013-01-24,6.179999828338623,5.949999809265137,6.039999961853027,5.980000019073486,1258620.0,5.980000019073486
2013-01-25,6.269999980926514,5.960000038146973,5.960000038146973,6.21999979019165,1193133.0,6.21999979019165
2013-01-28,6.369999885559082,6.150000095367432,6.230000019073486,6.360000133514404,1650800.0,6.360000133514404
2013-01-29,6.360000133514404,6.230000019073486,6.360000133514404,6.289999961853027,831850.0,6.289999961853027
2013-01-30,6.28000020980835,6.179999828338623,6.25,6.230000019073486,482330.0,6.230000019073486
2013-01-31,6.230000019073486,6.150000095367432,6.21999979019165,6.170000076293945,740105.0,6.170000076293945
2013-02-01,6.28000020980835,6.0,6.130000114440918,6.159999847412109,891887.0,6.159999847412109
2013-02-04,6.170000076293945,6.099999904632568,6.150000095367432,6.170000076293945,616929.0,6.170000076293945
2013-02-05,6.269999980926514,6.150000095367432,6.159999847412109,6.179999828338623,654827.0,6.179999828338623
2013-02-06,6.25,6.159999847412109,6.170000076293945,6.21999979019165,669806.0,6.21999979019165
2013-02-07,6.28000020980835,6.170000076293945,6.269999980926514,6.199999809265137,677291.0,6.199999809265137
2013-02-08,6.340000152587891,6.210000038146973,6.260000228881836,6.289999961853027,1236102.0,6.289999961853027
2013-02-18,6.510000228881836,6.260000228881836,6.300000190734863,6.429999828338623,1082619.0,6.429999828338623
2013-02-19,6.460000038146973,6.320000171661377,6.400000095367432,6.369999885559082,659343.0,6.369999885559082
2013-02-20,6.449999809265137,6.320000171661377,6.320000171661377,6.429999828338623,627299.0,6.429999828338623
2013-02-21,6.449999809265137,6.289999961853027,6.429999828338623,6.340000152587891,800821.0,6.340000152587891
2013-02-22,6.480000019073486,6.329999923706055,6.340000152587891,6.349999904632568,791884.0,6.349999904632568
2013-02-25,6.639999866485596,6.389999866485596,6.400000095367432,6.559999942779541,1443109.0,6.559999942779541
2013-02-26,6.880000114440918,6.519999980926514,6.519999980926514,6.78000020980835,1759815.0,6.78000020980835
2013-02-27,6.880000114440918,6.679999828338623,6.760000228881836,6.820000171661377,998947.0,6.820000171661377
2013-02-28,7.159999847412109,6.789999961853027,6.800000190734863,7.099999904632568,1464934.0,7.099999904632568
2013-03-01,7.199999809265137,7.010000228881836,7.079999923706055,7.159999847412109,1141677.0,7.159999847412109
2013-03-04,7.25,7.039999961853027,7.130000114440918,7.130000114440918,1145184.0,7.130000114440918
2013-03-05,7.190000057220459,7.03000020980835,7.119999885559082,7.150000095367432,811729.0,7.150000095367432
2013-03-06,7.28000020980835,7.139999866485596,7.150000095367432,7.230000019073486,574506.0,7.230000019073486
2013-03-07,7.260000228881836,7.119999885559082,7.210000038146973,7.239999771118164,610798.0,7.239999771118164
2013-03-08,7.489999771118164,7.159999847412109,7.21999979019165,7.340000152587891,1385325.0,7.340000152587891
2013-03-11,7.710000038146973,7.360000133514404,7.360000133514404,7.579999923706055,3101951.0,7.579999923706055
2013-03-12,7.71999979019165,7.199999809265137,7.559999942779541,7.320000171661377,2167944.0,7.320000171661377
2013-03-13,7.590000152587891,7.230000019073486,7.309999942779541,7.460000038146973,1096161.0,7.460000038146973
2013-03-14,7.739999771118164,7.429999828338623,7.5,7.590000152587891,1657059.0,7.590000152587891
2013-03-15,7.489999771118164,7.210000038146973,7.449999809265137,7.210000038146973,2941300.0,7.210000038146973
2013-03-18,7.110000133514404,6.849999904632568,7.050000190734863,7.03000020980835,3224122.0,7.03000020980835
2013-03-19,7.090000152587891,6.860000133514404,7.019999980926514,7.0,925301.0,7.0
2013-03-20,7.070000171661377,6.920000076293945,7.0,7.039999961853027,1198549.0,7.039999961853027
2013-03-21,7.269999980926514,6.980000019073486,7.03000020980835,7.150000095367432,1071902.0,7.150000095367432
2013-03-22,7.150000095367432,7.150000095367432,7.150000095367432,7.150000095367432,0.0,7.150000095367432
2013-03-25,7.150000095367432,7.150000095367432,7.150000095367432,7.150000095367432,0.0,7.150000095367432
2013-03-26,7.150000095367432,7.150000095367432,7.150000095367432,7.150000095367432,0.0,7.150000095367432
2013-03-27,7.150000095367432,7.150000095367432,7.150000095367432,7.150000095367432,0.0,7.150000095367432
2013-03-28,7.150000095367432,7.150000095367432,7.150000095367432,7.150000095367432,0.0,7.150000095367432
2013-03-29,7.150000095367432,7.150000095367432,7.150000095367432,7.150000095367432,0.0,7.150000095367432
2013-04-01,7.150000095367432,7.150000095367432,7.150000095367432,7.150000095367432,0.0,7.150000095367432
2013-04-02,7.150000095367432,7.150000095367432,7.150000095367432,7.150000095367432,0.0,7.150000095367432
2013-04-03,7.150000095367432,7.150000095367432,7.150000095367432,7.150000095367432,0.0,7.150000095367432
2013-04-08,7.510000228881836,7.5,7.510000228881836,7.510000228881836,883052.0,7.510000228881836
2013-04-09,7.590000152587891,7.130000114440918,7.590000152587891,7.239999771118164,1596560.0,7.239999771118164
2013-04-10,7.199999809265137,6.980000019073486,7.179999828338623,7.130000114440918,744764.0,7.130000114440918
2013-04-11,7.480000019073486,7.070000171661377,7.070000171661377,7.230000019073486,715066.0,7.230000019073486
2013-04-12,7.340000152587891,7.210000038146973,7.28000020980835,7.300000190734863,353741.0,7.300000190734863
2013-04-15,7.260000228881836,6.989999771118164,7.150000095367432,7.090000152587891,356053.0,7.090000152587891
2013-04-16,7.139999866485596,6.739999771118164,7.139999866485596,6.949999809265137,556200.0,6.949999809265137
2013-04-17,7.0,6.760000228881836,6.949999809265137,7.0,456777.0,7.0
2013-04-18,7.059999942779541,6.909999847412109,6.909999847412109,6.949999809265137,330340.0,6.949999809265137
2013-04-19,7.119999885559082,7.0,7.010000228881836,7.019999980926514,463944.0,7.019999980926514
2013-04-22,7.110000133514404,7.0,7.019999980926514,7.070000171661377,186261.0,7.070000171661377
2013-04-23,7.070000171661377,6.900000095367432,7.050000190734863,7.0,352850.0,7.0
2013-04-24,7.170000076293945,6.900000095367432,6.900000095367432,7.150000095367432,399405.0,7.150000095367432
2013-04-25,7.170000076293945,7.0,7.099999904632568,7.070000171661377,369204.0,7.070000171661377
2013-04-26,7.119999885559082,6.900000095367432,7.039999961853027,6.980000019073486,360502.0,6.980000019073486
2013-05-02,6.980000019073486,6.980000019073486,6.980000019073486,6.980000019073486,0.0,6.980000019073486
2013-05-03,7.050000190734863,6.900000095367432,6.900000095367432,6.980000019073486,518372.0,6.980000019073486
2013-05-06,7.239999771118164,6.980000019073486,6.980000019073486,7.119999885559082,791200.0,7.119999885559082
2013-05-07,7.130000114440918,7.050000190734863,7.050000190734863,7.099999904632568,600807.0,7.099999904632568
2013-05-08,7.159999847412109,7.019999980926514,7.150000095367432,7.099999904632568,738968.0,7.099999904632568
2013-05-09,7.139999866485596,7.039999961853027,7.099999904632568,7.090000152587891,528499.0,7.090000152587891
2013-05-10,7.139999866485596,7.03000020980835,7.050000190734863,7.119999885559082,669560.0,7.119999885559082
2013-05-13,7.320000171661377,7.090000152587891,7.119999885559082,7.28000020980835,1399130.0,7.28000020980835
2013-05-14,7.28000020980835,7.150000095367432,7.230000019073486,7.199999809265137,751719.0,7.199999809265137
2013-05-15,7.269999980926514,7.119999885559082,7.199999809265137,7.230000019073486,783524.0,7.230000019073486
2013-05-16,7.300000190734863,7.199999809265137,7.210000038146973,7.269999980926514,1097487.0,7.269999980926514
2013-05-17,7.289999961853027,7.21999979019165,7.289999961853027,7.28000020980835,606595.0,7.28000020980835
2013-05-20,7.489999771118164,7.25,7.269999980926514,7.28000020980835,1247040.0,7.28000020980835
2013-05-21,7.300000190734863,7.190000057220459,7.300000190734863,7.260000228881836,842240.0,7.260000228881836
2013-05-22,7.400000095367432,7.230000019073486,7.260000228881836,7.329999923706055,2037632.0,7.329999923706055
2013-05-23,7.659999847412109,7.289999961853027,7.329999923706055,7.400000095367432,2349226.0,7.400000095367432
2013-05-24,7.670000076293945,7.300000190734863,7.329999923706055,7.659999847412109,2575162.0,7.659999847412109
2013-05-27,7.769999980926514,7.449999809265137,7.690000057220459,7.730000019073486,2966164.0,7.730000019073486
2013-05-28,7.840000152587891,7.639999866485596,7.659999847412109,7.820000171661377,1493748.0,7.820000171661377
2013-05-29,8.15999984741211,7.809999942779541,7.820000171661377,7.869999885559082,1760171.0,7.869999885559082
2013-05-30,7.909999847412109,7.71999979019165,7.820000171661377,7.78000020980835,930626.0,7.78000020980835
2013-05-31,7.920000076293945,7.670000076293945,7.769999980926514,7.710000038146973,988819.0,7.710000038146973
2013-06-03,7.860000133514404,7.650000095367432,7.699999809265137,7.71999979019165,680542.0,7.71999979019165
2013-06-04,7.809999942779541,7.5,7.800000190734863,7.510000228881836,1242564.0,7.510000228881836
2013-06-05,7.650000095367432,7.46999979019165,7.510000228881836,7.590000152587891,808589.0,7.590000152587891
2013-06-06,7.730000019073486,7.559999942779541,7.599999904632568,7.630000114440918,506621.0,7.630000114440918
2013-06-07,7.710000038146973,7.579999923706055,7.699999809265137,7.639999866485596,820245.0,7.639999866485596
2013-06-13,7.599999904632568,7.269999980926514,7.599999904632568,7.579999923706055,948686.0,7.579999923706055
2013-06-14,7.880000114440918,7.449999809265137,7.630000114440918,7.829999923706055,1448545.0,7.829999923706055
2013-06-17,8.069999694824219,7.670000076293945,7.849999904632568,7.900000095367432,1467201.0,7.900000095367432
2013-06-18,7.940000057220459,7.800000190734863,7.800000190734863,7.889999866485596,542721.0,7.889999866485596
2013-06-19,7.949999809265137,7.75,7.849999904632568,7.880000114440918,574836.0,7.880000114440918
2013-06-20,7.920000076293945,7.639999866485596,7.880000114440918,7.679999828338623,740672.0,7.679999828338623
2013-06-21,7.71999979019165,7.420000076293945,7.679999828338623,7.670000076293945,859024.0,7.670000076293945
2013-06-24,7.980000019073486,7.309999942779541,7.599999904632568,7.460000038146973,1135343.0,7.460000038146973
2013-06-25,7.480000019073486,7.090000152587891,7.380000114440918,7.190000057220459,1339417.0,7.190000057220459
2013-06-26,7.309999942779541,7.150000095367432,7.190000057220459,7.239999771118164,593648.0,7.239999771118164
2013-06-27,7.309999942779541,7.119999885559082,7.239999771118164,7.130000114440918,599592.0,7.130000114440918
2013-06-28,7.179999828338623,6.820000171661377,7.019999980926514,6.880000114440918,1186779.0,6.880000114440918
2013-07-01,7.050000190734863,6.849999904632568,6.900000095367432,7.019999980926514,372577.0,7.019999980926514
2013-07-02,7.369999885559082,7.0,7.050000190734863,7.369999885559082,948204.0,7.369999885559082
2013-07-03,7.739999771118164,7.360000133514404,7.550000190734863,7.739999771118164,2127862.0,7.739999771118164
2013-07-04,7.829999923706055,7.639999866485596,7.730000019073486,7.710000038146973,901872.0,7.710000038146973
2013-07-05,7.949999809265137,7.699999809265137,7.699999809265137,7.760000228881836,858682.0,7.760000228881836
2013-07-08,7.710000038146973,7.440000057220459,7.630000114440918,7.460000038146973,473574.0,7.460000038146973
2013-07-09,7.75,7.460000038146973,7.460000038146973,7.679999828338623,620173.0,7.679999828338623
2013-07-10,7.679999828338623,7.360000133514404,7.679999828338623,7.5,1071040.0,7.5
2013-07-11,7.650000095367432,7.429999828338623,7.519999980926514,7.639999866485596,837192.0,7.639999866485596
2013-07-12,7.690000057220459,7.480000019073486,7.630000114440918,7.579999923706055,829186.0,7.579999923706055
2013-07-15,7.670000076293945,7.400000095367432,7.579999923706055,7.46999979019165,1144269.0,7.46999979019165
2013-07-16,7.619999885559082,7.380000114440918,7.449999809265137,7.559999942779541,1201793.0,7.559999942779541
2013-07-17,7.769999980926514,7.519999980926514,7.519999980926514,7.559999942779541,1012364.0,7.559999942779541
2013-07-18,7.800000190734863,7.539999961853027,7.599999904632568,7.769999980926514,944983.0,7.769999980926514
2013-07-19,7.889999866485596,7.429999828338623,7.849999904632568,7.449999809265137,1346241.0,7.449999809265137
2013-07-22,7.579999923706055,7.380000114440918,7.449999809265137,7.539999961853027,474893.0,7.539999961853027
2013-07-23,7.730000019073486,7.510000228881836,7.539999961853027,7.690000057220459,515783.0,7.690000057220459
2013-07-24,7.769999980926514,7.599999904632568,7.630000114440918,7.760000228881836,686165.0,7.760000228881836
2013-07-25,7.789999961853027,7.630000114440918,7.789999961853027,7.699999809265137,510713.0,7.699999809265137
2013-07-26,8.09000015258789,7.679999828338623,7.71999979019165,8.079999923706055,3965741.0,8.079999923706055
2013-07-29,8.100000381469727,7.849999904632568,8.050000190734863,8.020000457763672,1407073.0,8.020000457763672
2013-07-30,8.0,7.809999942779541,7.929999828338623,7.929999828338623,1091955.0,7.929999828338623
2013-07-31,8.039999961853027,7.869999885559082,7.929999828338623,8.020000457763672,749874.0,8.020000457763672
2013-08-01,8.420000076293945,7.909999847412109,8.029999732971191,8.270000457763672,2457810.0,8.270000457763672
2013-08-02,8.520000457763672,8.220000267028809,8.220000267028809,8.40999984741211,1442832.0,8.40999984741211
2013-08-05,8.829999923706055,8.40999984741211,8.40999984741211,8.829999923706055,1711402.0,8.829999923706055
2013-08-06,9.25,8.670000076293945,8.989999771118164,9.0,2331998.0,9.0
2013-08-07,9.149999618530273,8.6899995803833,8.970000267028809,8.850000381469727,1596039.0,8.850000381469727
2013-08-08,8.949999809265137,8.579999923706055,8.770000457763672,8.609999656677246,1620767.0,8.609999656677246
2013-08-09,8.6899995803833,8.300000190734863,8.680000305175781,8.609999656677246,2168125.0,8.609999656677246
2013-08-12,8.680000305175781,8.40999984741211,8.550000190734863,8.609999656677246,1248230.0,8.609999656677246
2013-08-13,9.039999961853027,8.539999961853027,8.619999885559082,9.029999732971191,2842705.0,9.029999732971191
2013-08-14,9.100000381469727,8.890000343322754,8.979999542236328,9.020000457763672,1221473.0,9.020000457763672
2013-08-15,9.09000015258789,8.949999809265137,8.949999809265137,9.050000190734863,1001668.0,9.050000190734863
2013-08-16,9.5,9.0,9.010000228881836,9.270000457763672,2223888.0,9.270000457763672
2013-08-19,9.729999542236328,9.180000305175781,9.270000457763672,9.729999542236328,2259906.0,9.729999542236328
2013-08-20,10.220000267028809,9.729999542236328,9.729999542236328,10.170000076293945,2873143.0,10.170000076293945
2013-08-21,10.479999542236328,9.65999984741211,9.899999618530273,9.6899995803833,3375914.0,9.6899995803833
2013-08-22,10.050000190734863,9.529999732971191,9.569999694824219,9.670000076293945,1793695.0,9.670000076293945
2013-08-23,10.039999961853027,9.609999656677246,9.739999771118164,9.9399995803833,2253761.0,9.9399995803833
2013-08-26,10.039999961853027,9.75,10.0,10.010000228881836,1064828.0,10.010000228881836
2013-08-27,10.15999984741211,9.779999732971191,9.880000114440918,9.920000076293945,1219930.0,9.920000076293945
2013-08-28,10.039999961853027,9.8100004196167,9.989999771118164,9.989999771118164,1150929.0,9.989999771118164
2013-08-29,10.0,9.84000015258789,9.899999618530273,9.930000305175781,786126.0,9.930000305175781
2013-08-30,10.0,9.779999732971191,9.989999771118164,10.0,848874.0,10.0
2013-09-02,10.0,9.5,10.0,9.600000381469727,1846911.0,9.600000381469727
2013-09-03,9.960000038146973,9.149999618530273,9.579999923706055,9.829999923706055,2447681.0,9.829999923706055
2013-09-04,10.319999694824219,9.680000305175781,9.890000343322754,10.239999771118164,4138716.0,10.239999771118164
2013-09-05,10.329999923706055,9.960000038146973,10.279999732971191,10.170000076293945,2962892.0,10.170000076293945
2013-09-06,9.65999984741211,9.65999984741211,9.65999984741211,9.65999984741211,492500.0,9.65999984741211
2013-09-09,9.449999809265137,9.180000305175781,9.180000305175781,9.180000305175781,3758135.0,9.180000305175781
2013-09-10,9.25,8.850000381469727,9.149999618530273,9.180000305175781,2051856.0,9.180000305175781
2013-09-11,9.619999885559082,8.960000038146973,8.970000267028809,9.010000228881836,1401932.0,9.010000228881836
2013-09-12,9.079999923706055,8.970000267028809,9.029999732971191,9.010000228881836,590354.0,9.010000228881836
2013-09-13,9.039999961853027,8.680000305175781,9.010000228881836,8.930000305175781,1004163.0,8.930000305175781
2013-09-16,9.130000114440918,8.880000114440918,8.899999618530273,9.050000190734863,984714.0,9.050000190734863
2013-09-17,9.149999618530273,9.0,9.050000190734863,9.09000015258789,816941.0,9.09000015258789
2013-09-18,9.130000114440918,9.029999732971191,9.029999732971191,9.079999923706055,555063.0,9.079999923706055
2013-09-23,9.229999542236328,9.029999732971191,9.039999961853027,9.210000038146973,861552.0,9.210000038146973
2013-09-24,9.300000190734863,9.15999984741211,9.15999984741211,9.229999542236328,644009.0,9.229999542236328
2013-09-25,9.260000228881836,9.0600004196167,9.210000038146973,9.149999618530273,947102.0,9.149999618530273
2013-09-26,9.479999542236328,9.010000228881836,9.100000381469727,9.029999732971191,1114915.0,9.029999732971191
2013-09-27,9.119999885559082,8.6899995803833,9.020000457763672,8.920000076293945,827789.0,8.920000076293945
2013-09-30,8.949999809265137,8.760000228881836,8.850000381469727,8.9399995803833,892735.0,8.9399995803833
2013-10-08,9.050000190734863,8.819999694824219,8.9399995803833,8.930000305175781,780654.0,8.930000305175781
2013-10-09,8.960000038146973,8.869999885559082,8.869999885559082,8.930000305175781,740381.0,8.930000305175781
2013-10-10,8.960000038146973,8.850000381469727,8.949999809265137,8.930000305175781,551548.0,8.930000305175781
2013-10-11,9.09000015258789,8.949999809265137,8.970000267028809,9.020000457763672,824328.0,9.020000457763672
2013-10-14,9.170000076293945,8.899999618530273,9.029999732971191,9.15999984741211,1006219.0,9.15999984741211
2013-10-15,9.59000015258789,9.100000381469727,9.180000305175781,9.260000228881836,2146138.0,9.260000228881836
2013-10-16,9.289999961853027,9.029999732971191,9.260000228881836,9.079999923706055,1321399.0,9.079999923706055
2013-10-17,9.25,8.979999542236328,9.079999923706055,9.020000457763672,731073.0,9.020000457763672
2013-10-18,9.100000381469727,8.869999885559082,9.020000457763672,8.970000267028809,948776.0,8.970000267028809
2013-10-21,8.9399995803833,8.539999961853027,8.920000076293945,8.819999694824219,1210737.0,8.819999694824219
2013-10-22,8.930000305175781,8.739999771118164,8.819999694824219,8.850000381469727,778763.0,8.850000381469727
2013-10-23,8.850000381469727,8.5,8.8100004196167,8.5,773990.0,8.5
2013-10-24,8.619999885559082,8.449999809265137,8.449999809265137,8.5,557967.0,8.5
2013-10-25,8.5,8.119999885559082,8.449999809265137,8.270000457763672,1157862.0,8.270000457763672
2013-10-28,8.489999771118164,8.239999771118164,8.289999961853027,8.260000228881836,415900.0,8.260000228881836
2013-10-29,8.329999923706055,7.869999885559082,8.270000457763672,8.130000114440918,467132.0,8.130000114440918
2013-10-30,8.270000457763672,8.069999694824219,8.069999694824219,8.25,471438.0,8.25
2013-10-31,8.5,8.119999885559082,8.260000228881836,8.359999656677246,427958.0,8.359999656677246
2013-11-01,8.479999542236328,8.319999694824219,8.399999618530273,8.430000305175781,301809.0,8.430000305175781
2013-11-04,8.449999809265137,8.239999771118164,8.390000343322754,8.260000228881836,446600.0,8.260000228881836
2013-11-05,8.390000343322754,8.180000305175781,8.220000267028809,8.380000114440918,252216.0,8.380000114440918
2013-11-06,8.5600004196167,8.390000343322754,8.40999984741211,8.470000267028809,467426.0,8.470000267028809
2013-11-07,8.489999771118164,8.359999656677246,8.470000267028809,8.369999885559082,302832.0,8.369999885559082
2013-11-08,8.399999618530273,8.279999732971191,8.359999656677246,8.350000381469727,313602.0,8.350000381469727
2013-11-11,8.380000114440918,8.180000305175781,8.350000381469727,8.380000114440918,322296.0,8.380000114440918
2013-11-12,8.460000038146973,8.34000015258789,8.369999885559082,8.4399995803833,195701.0,8.4399995803833
2013-11-13,8.449999809265137,8.260000228881836,8.449999809265137,8.359999656677246,254233.0,8.359999656677246
2013-11-14,8.380000114440918,8.260000228881836,8.350000381469727,8.359999656677246,338500.0,8.359999656677246
2013-11-15,8.569999694824219,8.359999656677246,8.380000114440918,8.569999694824219,669452.0,8.569999694824219
2013-11-18,8.539999961853027,8.279999732971191,8.329999923706055,8.460000038146973,1147286.0,8.460000038146973
2013-11-19,8.520000457763672,8.34000015258789,8.390000343322754,8.5,823305.0,8.5
2013-11-20,8.630000114440918,8.470000267028809,8.510000228881836,8.550000190734863,597351.0,8.550000190734863
2013-11-21,8.59000015258789,8.479999542236328,8.520000457763672,8.550000190734863,476432.0,8.550000190734863
2013-11-22,8.640000343322754,8.5,8.59000015258789,8.59000015258789,552429.0,8.59000015258789
2013-11-25,8.75,8.5,8.5,8.710000038146973,596913.0,8.710000038146973
2013-11-26,8.75,8.5600004196167,8.729999542236328,8.59000015258789,578410.0,8.59000015258789
2013-11-27,8.699999809265137,8.5600004196167,8.600000381469727,8.6899995803833,451675.0,8.6899995803833
2013-11-28,8.75,8.630000114440918,8.739999771118164,8.710000038146973,321849.0,8.710000038146973
2013-11-29,8.779999732971191,8.649999618530273,8.720000267028809,8.729999542236328,321126.0,8.729999542236328
2013-12-02,8.4399995803833,8.289999961853027,8.289999961853027,8.289999961853027,680739.0,8.289999961853027
2013-12-03,7.940000057220459,7.880000114440918,7.940000057220459,7.889999866485596,1311100.0,7.889999866485596
2013-12-04,7.960000038146973,7.820000171661377,7.869999885559082,7.880000114440918,992178.0,7.880000114440918
2013-12-05,7.900000095367432,7.75,7.809999942779541,7.769999980926514,570437.0,7.769999980926514
2013-12-06,7.929999828338623,7.710000038146973,7.769999980926514,7.900000095367432,693997.0,7.900000095367432
2013-12-09,7.989999771118164,7.809999942779541,7.889999866485596,7.929999828338623,424397.0,7.929999828338623
2013-12-10,7.940000057220459,7.820000171661377,7.940000057220459,7.880000114440918,666982.0,7.880000114440918
2013-12-11,7.869999885559082,7.539999961853027,7.869999885559082,7.639999866485596,1174748.0,7.639999866485596
2013-12-12,7.849999904632568,7.619999885559082,7.630000114440918,7.789999961853027,781706.0,7.789999961853027
2013-12-13,7.849999904632568,7.699999809265137,7.769999980926514,7.829999923706055,634778.0,7.829999923706055
2013-12-16,7.860000133514404,7.739999771118164,7.820000171661377,7.739999771118164,436144.0,7.739999771118164
2013-12-17,7.78000020980835,7.559999942779541,7.78000020980835,7.619999885559082,442898.0,7.619999885559082
2013-12-18,7.940000057220459,7.570000171661377,7.630000114440918,7.869999885559082,798867.0,7.869999885559082
2013-12-19,7.980000019073486,7.699999809265137,7.909999847412109,7.78000020980835,546100.0,7.78000020980835
2013-12-20,7.840000152587891,7.579999923706055,7.840000152587891,7.690000057220459,236650.0,7.690000057220459
2013-12-23,7.71999979019165,7.599999904632568,7.599999904632568,7.599999904632568,226929.0,7.599999904632568
2013-12-24,7.639999866485596,7.420000076293945,7.550000190734863,7.510000228881836,440016.0,7.510000228881836
2013-12-25,7.610000133514404,7.420000076293945,7.449999809265137,7.579999923706055,295956.0,7.579999923706055
2013-12-26,7.570000171661377,7.46999979019165,7.5,7.480000019073486,242000.0,7.480000019073486
2013-12-27,7.679999828338623,7.550000190734863,7.550000190734863,7.659999847412109,346944.0,7.659999847412109
2013-12-30,7.989999771118164,7.570000171661377,7.630000114440918,7.820000171661377,547976.0,7.820000171661377
2013-12-31,7.800000190734863,7.619999885559082,7.739999771118164,7.71999979019165,395939.0,7.71999979019165
2014-01-02,7.769999980926514,7.599999904632568,7.71999979019165,7.769999980926514,543772.0,7.769999980926514
2014-01-03,7.769999980926514,7.619999885559082,7.699999809265137,7.760000228881836,309699.0,7.760000228881836
2014-01-06,7.679999828338623,7.369999885559082,7.679999828338623,7.400000095367432,630488.0,7.400000095367432
2014-01-07,7.429999828338623,7.119999885559082,7.179999828338623,7.28000020980835,142500.0,7.28000020980835
2014-01-08,7.360000133514404,7.090000152587891,7.360000133514404,7.190000057220459,484770.0,7.190000057220459
2014-01-09,7.25,6.949999809265137,7.179999828338623,6.960000038146973,473412.0,6.960000038146973
2014-01-10,7.0,6.75,6.909999847412109,6.860000133514404,431005.0,6.860000133514404
2014-01-13,6.880000114440918,6.710000038146973,6.710000038146973,6.869999885559082,289300.0,6.869999885559082
2014-01-14,7.090000152587891,6.78000020980835,6.849999904632568,7.039999961853027,356230.0,7.039999961853027
2014-01-15,7.099999904632568,7.0,7.059999942779541,7.070000171661377,414320.0,7.070000171661377
2014-01-16,7.079999923706055,6.989999771118164,7.0,7.010000228881836,510910.0,7.010000228881836
2014-01-17,7.070000171661377,6.900000095367432,7.039999961853027,7.03000020980835,281748.0,7.03000020980835
2014-01-20,7.059999942779541,6.800000190734863,7.0,6.940000057220459,378400.0,6.940000057220459
2014-01-21,7.050000190734863,6.900000095367432,6.909999847412109,6.989999771118164,183257.0,6.989999771118164
2014-01-22,7.170000076293945,6.980000019073486,6.980000019073486,7.150000095367432,271667.0,7.150000095367432
2014-01-23,7.260000228881836,7.150000095367432,7.159999847412109,7.25,432164.0,7.25
2014-01-24,7.400000095367432,7.190000057220459,7.230000019073486,7.389999866485596,338238.0,7.389999866485596
2014-01-27,7.610000133514404,7.21999979019165,7.329999923706055,7.550000190734863,437229.0,7.550000190734863
2014-01-28,7.579999923706055,7.400000095367432,7.489999771118164,7.449999809265137,238320.0,7.449999809265137
2014-01-29,7.769999980926514,7.489999771118164,7.489999771118164,7.599999904632568,231600.0,7.599999904632568
2014-01-30,7.579999923706055,7.309999942779541,7.489999771118164,7.539999961853027,331035.0,7.539999961853027
2014-02-07,7.579999923706055,7.400000095367432,7.53000020980835,7.570000171661377,245260.0,7.570000171661377
2014-02-10,7.75,7.579999923706055,7.590000152587891,7.739999771118164,615084.0,7.739999771118164
2014-02-11,8.130000114440918,7.670000076293945,7.760000228881836,8.130000114440918,1234771.0,8.130000114440918
2014-02-12,8.260000228881836,8.029999732971191,8.1899995803833,8.130000114440918,688753.0,8.130000114440918
2014-02-13,8.220000267028809,8.029999732971191,8.130000114440918,8.109999656677246,333491.0,8.109999656677246
2014-02-14,8.460000038146973,8.039999961853027,8.039999961853027,8.380000114440918,551573.0,8.380000114440918
2014-02-17,8.390000343322754,8.199999809265137,8.329999923706055,8.300000190734863,895933.0,8.300000190734863
2014-02-18,8.329999923706055,8.210000038146973,8.3100004196167,8.239999771118164,470149.0,8.239999771118164
2014-02-19,8.3100004196167,8.210000038146973,8.25,8.300000190734863,303820.0,8.300000190734863
2014-02-20,8.319999694824219,8.149999618530273,8.279999732971191,8.199999809265137,435403.0,8.199999809265137
2014-02-21,8.239999771118164,8.119999885559082,8.220000267028809,8.15999984741211,436247.0,8.15999984741211
2014-02-24,8.15999984741211,7.849999904632568,8.119999885559082,7.920000076293945,541153.0,7.920000076293945
2014-02-25,8.029999732971191,7.71999979019165,7.940000057220459,7.78000020980835,649410.0,7.78000020980835
2014-02-26,7.840000152587891,7.579999923706055,7.619999885559082,7.809999942779541,414911.0,7.809999942779541
2014-02-27,7.949999809265137,7.809999942779541,7.829999923706055,7.820000171661377,290527.0,7.820000171661377
2014-02-28,7.920000076293945,7.75,7.820000171661377,7.920000076293945,188968.0,7.920000076293945
2014-03-03,8.210000038146973,7.909999847412109,7.949999809265137,8.180000305175781,469100.0,8.180000305175781
2014-03-04,8.210000038146973,8.029999732971191,8.100000381469727,8.140000343322754,338552.0,8.140000343322754
2014-03-05,8.180000305175781,8.079999923706055,8.100000381469727,8.130000114440918,152558.0,8.130000114440918
2014-03-06,8.180000305175781,8.010000228881836,8.180000305175781,8.100000381469727,563476.0,8.100000381469727
2014-03-07,8.430000305175781,8.020000457763672,8.020000457763672,8.199999809265137,399898.0,8.199999809265137
2014-03-10,8.3100004196167,7.900000095367432,8.199999809265137,8.069999694824219,897373.0,8.069999694824219
2014-03-11,8.069999694824219,7.900000095367432,7.929999828338623,8.0,490208.0,8.0
2014-03-12,8.149999618530273,7.949999809265137,8.0,8.130000114440918,646348.0,8.130000114440918
2014-03-13,8.420000076293945,8.069999694824219,8.109999656677246,8.350000381469727,679302.0,8.350000381469727
2014-03-14,8.40999984741211,8.210000038146973,8.350000381469727,8.289999961853027,336164.0,8.289999961853027
2014-03-17,8.399999618530273,8.289999961853027,8.329999923706055,8.390000343322754,395154.0,8.390000343322754
2014-03-18,8.479999542236328,8.3100004196167,8.40999984741211,8.34000015258789,552128.0,8.34000015258789
2014-03-19,8.380000114440918,8.25,8.380000114440918,8.329999923706055,381614.0,8.329999923706055
2014-03-20,8.579999923706055,8.270000457763672,8.359999656677246,8.34000015258789,601929.0,8.34000015258789
2014-03-21,8.529999732971191,8.1899995803833,8.1899995803833,8.510000228881836,626211.0,8.510000228881836
2014-03-24,8.640000343322754,8.460000038146973,8.510000228881836,8.520000457763672,787697.0,8.520000457763672
2014-03-25,8.619999885559082,8.470000267028809,8.520000457763672,8.59000015258789,435982.0,8.59000015258789
2014-03-26,8.720000267028809,8.470000267028809,8.550000190734863,8.539999961853027,358801.0,8.539999961853027
2014-03-27,8.569999694824219,8.399999618530273,8.5600004196167,8.489999771118164,550132.0,8.489999771118164
2014-03-28,8.479999542236328,8.1899995803833,8.449999809265137,8.239999771118164,567411.0,8.239999771118164
2014-03-31,8.319999694824219,8.079999923706055,8.220000267028809,8.100000381469727,272800.0,8.100000381469727
2014-04-01,8.25,8.010000228881836,8.050000190734863,8.229999542236328,336388.0,8.229999542236328
2014-04-02,8.279999732971191,8.170000076293945,8.270000457763672,8.260000228881836,202775.0,8.260000228881836
2014-04-03,8.279999732971191,8.119999885559082,8.260000228881836,8.260000228881836,258989.0,8.260000228881836
2014-04-04,8.5,8.180000305175781,8.199999809265137,8.479999542236328,500759.0,8.479999542236328
2014-04-08,8.800000190734863,8.479999542236328,8.479999542236328,8.710000038146973,826817.0,8.710000038146973
2014-04-09,8.920000076293945,8.649999618530273,8.670000076293945,8.899999618530273,989862.0,8.899999618530273
2014-04-10,8.930000305175781,8.789999961853027,8.880000114440918,8.880000114440918,588950.0,8.880000114440918
2014-04-11,8.9399995803833,8.619999885559082,8.9399995803833,8.859999656677246,631682.0,8.859999656677246
2014-04-14,8.970000267028809,8.75,8.880000114440918,8.9399995803833,658255.0,8.9399995803833
2014-04-15,9.380000114440918,8.850000381469727,8.9399995803833,9.289999961853027,2213351.0,9.289999961853027
2014-04-16,9.350000381469727,9.109999656677246,9.300000190734863,9.289999961853027,1466410.0,9.289999961853027
2014-04-17,9.350000381469727,9.15999984741211,9.25,9.220000267028809,640611.0,9.220000267028809
2014-04-18,9.279999732971191,9.029999732971191,9.180000305175781,9.050000190734863,960191.0,9.050000190734863
2014-04-21,9.050000190734863,9.050000190734863,9.050000190734863,9.050000190734863,0.0,9.050000190734863
2014-04-22,9.050000190734863,9.050000190734863,9.050000190734863,9.050000190734863,0.0,9.050000190734863
2014-04-23,9.050000190734863,9.050000190734863,9.050000190734863,9.050000190734863,0.0,9.050000190734863
2014-04-24,9.050000190734863,9.050000190734863,9.050000190734863,9.050000190734863,0.0,9.050000190734863
2014-04-25,9.050000190734863,9.050000190734863,9.050000190734863,9.050000190734863,0.0,9.050000190734863
2014-04-28,9.050000190734863,9.050000190734863,9.050000190734863,9.050000190734863,0.0,9.050000190734863
2014-04-29,8.600000381469727,8.600000381469727,8.600000381469727,8.600000381469727,43500.0,8.600000381469727
2014-04-30,8.399999618530273,8.170000076293945,8.170000076293945,8.25,1812733.0,8.25
2014-05-05,8.359999656677246,8.100000381469727,8.210000038146973,8.289999961853027,572902.0,8.289999961853027
2014-05-06,8.34000015258789,8.1899995803833,8.289999961853027,8.300000190734863,461237.0,8.300000190734863
2014-05-07,8.529999732971191,8.239999771118164,8.279999732971191,8.4399995803833,579635.0,8.4399995803833
2014-05-08,8.449999809265137,8.229999542236328,8.449999809265137,8.300000190734863,474709.0,8.300000190734863
2014-05-09,8.34000015258789,8.079999923706055,8.270000457763672,8.1899995803833,498019.0,8.1899995803833
2014-05-12,8.34000015258789,8.109999656677246,8.1899995803833,8.319999694824219,318734.0,8.319999694824219
2014-05-13,8.430000305175781,8.300000190734863,8.319999694824219,8.380000114440918,453220.0,8.380000114440918
2014-05-14,8.449999809265137,8.25,8.380000114440918,8.270000457763672,447765.0,8.270000457763672
2014-05-15,8.390000343322754,7.909999847412109,8.390000343322754,8.0,496550.0,8.0
2014-05-16,8.09000015258789,7.909999847412109,8.029999732971191,7.920000076293945,514601.0,7.920000076293945
2014-05-19,7.960000038146973,7.760000228881836,7.889999866485596,7.929999828338623,375582.0,7.929999828338623
2014-05-20,8.0600004196167,7.880000114440918,7.880000114440918,8.039999961853027,183076.0,8.039999961853027
2014-05-21,8.130000114440918,7.940000057220459,7.940000057220459,8.079999923706055,227301.0,8.079999923706055
2014-05-22,8.149999618530273,8.020000457763672,8.100000381469727,8.109999656677246,381108.0,8.109999656677246
2014-05-23,8.300000190734863,8.010000228881836,8.039999961853027,8.199999809265137,412912.0,8.199999809265137
2014-05-26,8.300000190734863,8.079999923706055,8.149999618530273,8.289999961853027,397811.0,8.289999961853027
2014-05-27,8.380000114440918,8.170000076293945,8.170000076293945,8.279999732971191,355601.0,8.279999732971191
2014-05-28,8.479999542236328,8.229999542236328,8.300000190734863,8.390000343322754,342303.0,8.390000343322754
2014-05-29,8.640000343322754,8.199999809265137,8.399999618530273,8.270000457763672,568720.0,8.270000457763672
2014-05-30,8.430000305175781,8.25,8.260000228881836,8.40999984741211,485111.0,8.40999984741211
2014-06-03,8.430000305175781,8.289999961853027,8.40999984741211,8.369999885559082,369987.0,8.369999885559082
2014-06-04,8.399999618530273,8.220000267028809,8.350000381469727,8.359999656677246,268722.0,8.359999656677246
2014-06-05,8.529999732971191,8.220000267028809,8.270000457763672,8.460000038146973,356673.0,8.460000038146973
2014-06-06,8.5,8.350000381469727,8.5,8.4399995803833,366692.0,8.4399995803833
2014-06-09,8.520000457763672,8.300000190734863,8.3100004196167,8.479999542236328,291324.0,8.479999542236328
2014-06-10,8.609999656677246,8.420000076293945,8.420000076293945,8.539999961853027,326546.0,8.539999961853027
2014-06-11,8.760000228881836,8.489999771118164,8.550000190734863,8.699999809265137,486992.0,8.699999809265137
2014-06-12,8.850000381469727,8.649999618530273,8.649999618530273,8.649999618530273,327710.0,8.649999618530273
2014-06-13,8.760000228881836,8.609999656677246,8.609999656677246,8.65999984741211,403916.0,8.65999984741211
2014-06-16,8.710000038146973,8.5600004196167,8.710000038146973,8.649999618530273,488115.0,8.649999618530273
2014-06-17,8.920000076293945,8.449999809265137,8.670000076293945,8.670000076293945,805787.0,8.670000076293945
2014-06-18,8.779999732971191,8.550000190734863,8.640000343322754,8.59000015258789,397925.0,8.59000015258789
2014-06-19,8.65999984741211,8.199999809265137,8.550000190734863,8.359999656677246,405646.0,8.359999656677246
2014-06-20,8.5,8.319999694824219,8.359999656677246,8.5,276785.0,8.5
2014-06-23,8.739999771118164,8.460000038146973,8.489999771118164,8.670000076293945,349083.0,8.670000076293945
2014-06-24,8.739999771118164,8.640000343322754,8.720000267028809,8.710000038146973,391618.0,8.710000038146973
2014-06-25,8.789999961853027,8.609999656677246,8.6899995803833,8.619999885559082,366391.0,8.619999885559082
2014-06-26,8.800000190734863,8.5,8.579999923706055,8.75,826859.0,8.75
2014-06-27,8.920000076293945,8.720000267028809,8.75,8.800000190734863,584092.0,8.800000190734863
2014-06-30,8.829999923706055,8.710000038146973,8.75,8.770000457763672,592850.0,8.770000457763672
2014-07-01,8.930000305175781,8.760000228881836,8.800000190734863,8.90999984741211,720621.0,8.90999984741211
2014-07-02,8.920000076293945,8.779999732971191,8.869999885559082,8.819999694824219,673634.0,8.819999694824219
2014-07-03,8.949999809265137,8.84000015258789,8.850000381469727,8.899999618530273,608840.0,8.899999618530273
2014-07-04,8.949999809265137,8.850000381469727,8.850000381469727,8.9399995803833,796451.0,8.9399995803833
2014-07-07,8.930000305175781,8.779999732971191,8.930000305175781,8.829999923706055,566405.0,8.829999923706055
2014-07-08,8.920000076293945,8.819999694824219,8.84000015258789,8.899999618530273,412453.0,8.899999618530273
2014-07-09,8.949999809265137,8.800000190734863,8.84000015258789,8.850000381469727,426365.0,8.850000381469727
2014-07-10,8.930000305175781,8.779999732971191,8.779999732971191,8.829999923706055,356505.0,8.829999923706055
2014-07-11,8.970000267028809,8.829999923706055,8.890000343322754,8.920000076293945,570871.0,8.920000076293945
2014-07-14,9.0,8.880000114440918,8.949999809265137,9.0,583911.0,9.0
2014-07-15,9.130000114440918,8.899999618530273,9.029999732971191,9.119999885559082,613759.0,9.119999885559082
2014-07-16,9.15999984741211,9.050000190734863,9.119999885559082,9.09000015258789,611471.0,9.09000015258789
2014-07-17,9.09000015258789,8.949999809265137,9.079999923706055,9.020000457763672,389805.0,9.020000457763672
2014-07-18,9.180000305175781,8.949999809265137,8.960000038146973,9.079999923706055,464559.0,9.079999923706055
2014-07-21,9.050000190734863,8.920000076293945,9.0,8.979999542236328,556400.0,8.979999542236328
2014-07-22,9.050000190734863,8.949999809265137,8.979999542236328,9.0,369443.0,9.0
2014-07-23,9.079999923706055,8.9399995803833,9.050000190734863,8.949999809265137,565290.0,8.949999809265137
2014-07-24,9.050000190734863,8.5,8.9399995803833,8.84000015258789,517493.0,8.84000015258789
2014-07-25,8.930000305175781,8.760000228881836,8.880000114440918,8.930000305175781,365654.0,8.930000305175781
2014-07-28,9.149999618530273,8.890000343322754,8.979999542236328,9.09000015258789,686015.0,9.09000015258789
2014-07-29,9.149999618530273,9.029999732971191,9.100000381469727,9.130000114440918,592290.0,9.130000114440918
2014-07-30,9.170000076293945,9.09000015258789,9.149999618530273,9.119999885559082,480150.0,9.119999885559082
2014-07-31,9.390000343322754,9.119999885559082,9.149999618530273,9.3100004196167,1014811.0,9.3100004196167
2014-08-01,9.380000114440918,9.1899995803833,9.199999809265137,9.220000267028809,639011.0,9.220000267028809
2014-08-04,9.300000190734863,9.180000305175781,9.220000267028809,9.229999542236328,550400.0,9.229999542236328
2014-08-05,9.329999923706055,9.210000038146973,9.25,9.319999694824219,464584.0,9.319999694824219
2014-08-06,9.380000114440918,9.149999618530273,9.369999885559082,9.289999961853027,622178.0,9.289999961853027
2014-08-07,9.399999618530273,9.239999771118164,9.289999961853027,9.34000015258789,583579.0,9.34000015258789
2014-08-08,9.470000267028809,9.3100004196167,9.359999656677246,9.460000038146973,680205.0,9.460000038146973
2014-08-11,9.600000381469727,9.430000305175781,9.460000038146973,9.460000038146973,933884.0,9.460000038146973
2014-08-12,9.649999618530273,9.449999809265137,9.479999542236328,9.579999923706055,731399.0,9.579999923706055
2014-08-13,9.770000457763672,9.510000228881836,9.600000381469727,9.609999656677246,447947.0,9.609999656677246
2014-08-14,9.989999771118164,9.5600004196167,9.5600004196167,9.869999885559082,1192549.0,9.869999885559082
2014-08-15,9.949999809265137,9.8100004196167,9.8100004196167,9.880000114440918,696379.0,9.880000114440918
2014-08-18,10.0,9.399999618530273,9.899999618530273,9.949999809265137,1366051.0,9.949999809265137
2014-08-19,9.9399995803833,9.8100004196167,9.899999618530273,9.930000305175781,764241.0,9.930000305175781
2014-08-20,10.350000381469727,9.90999984741211,9.9399995803833,10.220000267028809,1260186.0,10.220000267028809
2014-08-21,10.390000343322754,10.119999885559082,10.199999809265137,10.180000305175781,1082111.0,10.180000305175781
2014-08-22,10.279999732971191,10.09000015258789,10.149999618530273,10.25,929523.0,10.25
2014-08-25,10.380000114440918,10.199999809265137,10.25,10.239999771118164,816235.0,10.239999771118164
2014-08-26,10.350000381469727,9.819999694824219,10.149999618530273,9.880000114440918,1000020.0,9.880000114440918
2014-08-27,10.140000343322754,9.850000381469727,9.859999656677246,9.930000305175781,1252392.0,9.930000305175781
2014-08-28,10.300000190734863,9.930000305175781,9.979999542236328,10.140000343322754,1163378.0,10.140000343322754
2014-08-29,10.289999961853027,10.010000228881836,10.149999618530273,10.210000038146973,927124.0,10.210000038146973
2014-09-01,10.670000076293945,10.15999984741211,10.199999809265137,10.640000343322754,1552879.0,10.640000343322754
2014-09-02,11.170000076293945,10.539999961853027,10.600000381469727,11.010000228881836,3025385.0,11.010000228881836
2014-09-03,11.180000305175781,10.8100004196167,11.010000228881836,11.15999984741211,2475348.0,11.15999984741211
2014-09-04,11.350000381469727,11.079999923706055,11.140000343322754,11.15999984741211,1179799.0,11.15999984741211
2014-09-05,11.199999809265137,11.0600004196167,11.199999809265137,11.1899995803833,935060.0,11.1899995803833
2014-09-09,11.1899995803833,11.0,11.1899995803833,11.130000114440918,1053842.0,11.130000114440918
2014-09-10,11.319999694824219,11.010000228881836,11.130000114440918,11.180000305175781,1318440.0,11.180000305175781
2014-09-11,11.529999732971191,11.0600004196167,11.180000305175781,11.239999771118164,2395170.0,11.239999771118164
2014-09-12,11.600000381469727,11.109999656677246,11.239999771118164,11.600000381469727,1276485.0,11.600000381469727
2014-09-15,11.84000015258789,11.569999694824219,11.630000114440918,11.75,1651580.0,11.75
2014-09-16,12.34000015258789,11.779999732971191,11.789999961853027,11.850000381469727,3097928.0,11.850000381469727
2014-09-17,12.34000015258789,11.260000228881836,11.979999542236328,11.600000381469727,2958774.0,11.600000381469727
2014-09-18,12.039999961853027,11.600000381469727,11.8100004196167,12.039999961853027,1259964.0,12.039999961853027
2014-09-19,12.640000343322754,12.0,12.0,12.640000343322754,2778178.0,12.640000343322754
2014-09-22,12.680000305175781,12.149999618530273,12.640000343322754,12.260000228881836,3166081.0,12.260000228881836
2014-09-23,12.479999542236328,12.239999771118164,12.239999771118164,12.430000305175781,1116104.0,12.430000305175781
2014-09-24,12.890000343322754,12.470000267028809,12.470000267028809,12.710000038146973,1605614.0,12.710000038146973
2014-09-25,12.930000305175781,12.569999694824219,12.710000038146973,12.75,1267860.0,12.75
2014-09-26,12.770000457763672,12.510000228881836,12.710000038146973,12.710000038146973,957071.0,12.710000038146973
2014-09-29,12.710000038146973,12.710000038146973,12.710000038146973,12.710000038146973,0.0,12.710000038146973
2014-09-30,13.350000381469727,13.199999809265137,13.229999542236328,13.350000381469727,2956067.0,13.350000381469727
2014-10-08,14.020000457763672,13.180000305175781,13.279999732971191,14.020000457763672,2665793.0,14.020000457763672
2014-10-09,14.720000267028809,13.600000381469727,14.1899995803833,14.170000076293945,3645745.0,14.170000076293945
2014-10-10,14.140000343322754,13.609999656677246,13.869999885559082,13.869999885559082,1394024.0,13.869999885559082
2014-10-13,13.600000381469727,13.180000305175781,13.5,13.180000305175781,1700703.0,13.180000305175781
2014-10-14,13.699999809265137,12.890000343322754,12.890000343322754,13.319999694824219,2270878.0,13.319999694824219
2014-10-15,13.420000076293945,13.079999923706055,13.199999809265137,13.399999618530273,944219.0,13.399999618530273
2014-10-16,13.470000267028809,13.130000114440918,13.279999732971191,13.149999618530273,814560.0,13.149999618530273
2014-10-17,13.15999984741211,12.489999771118164,13.100000381469727,12.5,3080740.0,12.5
2014-10-20,12.489999771118164,11.880000114440918,12.149999618530273,12.329999923706055,1914968.0,12.329999923706055
2014-10-21,12.479999542236328,12.210000038146973,12.25,12.279999732971191,1005882.0,12.279999732971191
2014-10-22,12.640000343322754,12.289999961853027,12.289999961853027,12.350000381469727,779100.0,12.350000381469727
2014-10-23,12.25,11.6899995803833,12.050000190734863,11.720000267028809,1459150.0,11.720000267028809
2014-10-24,11.890000343322754,11.65999984741211,11.789999961853027,11.770000457763672,1563749.0,11.770000457763672
2014-10-27,12.359999656677246,11.729999542236328,11.819999694824219,12.3100004196167,1372801.0,12.3100004196167
2014-10-28,12.890000343322754,12.3100004196167,12.449999809265137,12.800000190734863,1222697.0,12.800000190734863
2014-10-29,13.170000076293945,12.739999771118164,12.800000190734863,12.890000343322754,1346526.0,12.890000343322754
2014-10-30,12.989999771118164,12.609999656677246,12.920000076293945,12.84000015258789,905018.0,12.84000015258789
2014-10-31,12.989999771118164,12.779999732971191,12.859999656677246,12.989999771118164,937066.0,12.989999771118164
2014-11-03,13.069999694824219,12.90999984741211,12.930000305175781,13.029999732971191,852522.0,13.029999732971191
2014-11-04,13.149999618530273,12.850000381469727,13.0,12.890000343322754,705514.0,12.890000343322754
2014-11-05,13.359999656677246,12.729999542236328,12.880000114440918,13.350000381469727,1462804.0,13.350000381469727
2014-11-06,13.3100004196167,13.029999732971191,13.239999771118164,13.239999771118164,782223.0,13.239999771118164
2014-11-07,13.420000076293945,12.739999771118164,13.180000305175781,12.800000190734863,1580751.0,12.800000190734863
2014-11-10,12.899999618530273,12.729999542236328,12.779999732971191,12.869999885559082,1464643.0,12.869999885559082
2014-11-11,12.920000076293945,12.229999542236328,12.880000114440918,12.229999542236328,1511951.0,12.229999542236328
2014-11-12,12.350000381469727,12.020000457763672,12.229999542236328,12.300000190734863,622236.0,12.300000190734863
2014-11-13,12.5,12.260000228881836,12.270000457763672,12.3100004196167,711901.0,12.3100004196167
2014-11-14,12.359999656677246,12.050000190734863,12.3100004196167,12.359999656677246,543941.0,12.359999656677246
2014-11-17,12.470000267028809,12.170000076293945,12.369999885559082,12.369999885559082,971311.0,12.369999885559082
2014-11-18,12.569999694824219,12.220000267028809,12.300000190734863,12.399999618530273,441501.0,12.399999618530273
2014-11-19,12.850000381469727,12.369999885559082,12.369999885559082,12.829999923706055,1081045.0,12.829999923706055
2014-11-20,12.699999809265137,12.329999923706055,12.699999809265137,12.380000114440918,1393945.0,12.380000114440918
2014-11-21,12.510000228881836,12.300000190734863,12.329999923706055,12.489999771118164,713200.0,12.489999771118164
2014-11-24,12.670000076293945,12.420000076293945,12.5,12.579999923706055,893555.0,12.579999923706055
2014-11-25,12.649999618530273,12.399999618530273,12.569999694824219,12.609999656677246,1117100.0,12.609999656677246
2014-11-26,12.670000076293945,12.470000267028809,12.550000190734863,12.609999656677246,1312248.0,12.609999656677246
2014-11-27,12.989999771118164,12.619999885559082,12.619999885559082,12.899999618530273,1692989.0,12.899999618530273
2014-11-28,12.9399995803833,12.760000228881836,12.9399995803833,12.890000343322754,908239.0,12.890000343322754
2014-12-01,12.899999618530273,12.380000114440918,12.899999618530273,12.5,1512638.0,12.5
2014-12-02,12.59000015258789,12.399999618530273,12.449999809265137,12.449999809265137,795927.0,12.449999809265137
2014-12-03,12.529999732971191,12.170000076293945,12.449999809265137,12.329999923706055,1169571.0,12.329999923706055
2014-12-04,12.460000038146973,12.220000267028809,12.300000190734863,12.359999656677246,1417338.0,12.359999656677246
2014-12-05,12.359999656677246,11.739999771118164,12.3100004196167,11.739999771118164,2627602.0,11.739999771118164
2014-12-08,11.710000038146973,11.149999618530273,11.640000343322754,11.210000038146973,2689654.0,11.210000038146973
2014-12-09,11.229999542236328,10.649999618530273,11.029999732971191,10.649999618530273,2491976.0,10.649999618530273
2014-12-10,10.630000114440918,10.119999885559082,10.359999656677246,10.489999771118164,4441313.0,10.489999771118164
2014-12-11,10.760000228881836,10.25,10.4399995803833,10.6899995803833,2860040.0,10.6899995803833
2014-12-12,10.930000305175781,10.5,10.670000076293945,10.850000381469727,2403926.0,10.850000381469727
2014-12-15,10.970000267028809,10.699999809265137,10.819999694824219,10.859999656677246,1117846.0,10.859999656677246
2014-12-16,10.979999542236328,10.649999618530273,10.890000343322754,10.970000267028809,1794605.0,10.970000267028809
2014-12-17,10.949999809265137,10.5,10.869999885559082,10.510000228881836,1563834.0,10.510000228881836
2014-12-18,10.640000343322754,10.460000038146973,10.539999961853027,10.510000228881836,782218.0,10.510000228881836
2014-12-19,10.5,10.010000228881836,10.399999618530273,10.109999656677246,1391294.0,10.109999656677246
2014-12-22,10.170000076293945,9.600000381469727,10.170000076293945,9.600000381469727,2471130.0,9.600000381469727
2014-12-23,9.710000038146973,9.279999732971191,9.489999771118164,9.59000015258789,890914.0,9.59000015258789
2014-12-24,9.960000038146973,9.600000381469727,9.600000381469727,9.8100004196167,1171196.0,9.8100004196167
2014-12-25,10.09000015258789,9.819999694824219,9.819999694824219,10.0,795703.0,10.0
2014-12-26,10.0600004196167,9.890000343322754,10.029999732971191,10.050000190734863,772033.0,10.050000190734863
2014-12-29,10.079999923706055,9.609999656677246,10.079999923706055,9.6899995803833,837485.0,9.6899995803833
2014-12-30,9.869999885559082,9.569999694824219,9.579999923706055,9.800000190734863,960304.0,9.800000190734863
2014-12-31,9.859999656677246,9.65999984741211,9.789999961853027,9.859999656677246,628437.0,9.859999656677246
2015-01-05,9.859999656677246,9.680000305175781,9.800000190734863,9.84000015258789,1115483.0,9.84000015258789
2015-01-06,10.069999694824219,9.680000305175781,9.779999732971191,10.029999732971191,1175745.0,10.029999732971191
2015-01-07,10.09000015258789,9.949999809265137,10.0600004196167,10.029999732971191,830095.0,10.029999732971191
2015-01-08,10.279999732971191,9.949999809265137,10.039999961853027,10.149999618530273,1267761.0,10.149999618530273
2015-01-09,10.199999809265137,10.039999961853027,10.109999656677246,10.069999694824219,781932.0,10.069999694824219
2015-01-12,10.0600004196167,9.760000228881836,9.850000381469727,9.770000457763672,554642.0,9.770000457763672
2015-01-13,9.90999984741211,9.600000381469727,9.710000038146973,9.890000343322754,375697.0,9.890000343322754
2015-01-14,9.9399995803833,9.800000190734863,9.890000343322754,9.8100004196167,440352.0,9.8100004196167
2015-01-15,9.930000305175781,9.800000190734863,9.8100004196167,9.899999618530273,542921.0,9.899999618530273
2015-01-16,10.100000381469727,9.890000343322754,9.90999984741211,10.079999923706055,591920.0,10.079999923706055
2015-01-19,10.09000015258789,9.609999656677246,9.960000038146973,9.720000267028809,792030.0,9.720000267028809
2015-01-20,10.0600004196167,9.699999809265137,9.699999809265137,10.0600004196167,1008304.0,10.0600004196167
2015-01-21,10.399999618530273,10.010000228881836,10.079999923706055,10.260000228881836,1824642.0,10.260000228881836
2015-01-22,10.770000457763672,10.289999961853027,10.319999694824219,10.770000457763672,1419835.0,10.770000457763672
2015-01-23,11.170000076293945,10.729999542236328,10.859999656677246,10.800000190734863,1486442.0,10.800000190734863
2015-01-26,10.970000267028809,10.670000076293945,10.75,10.84000015258789,986867.0,10.84000015258789
2015-01-27,11.069999694824219,10.720000267028809,10.819999694824219,10.930000305175781,1207828.0,10.930000305175781
2015-01-28,11.199999809265137,10.84000015258789,10.949999809265137,11.149999618530273,1261009.0,11.149999618530273
2015-01-29,11.1899995803833,10.949999809265137,11.09000015258789,11.039999961853027,733301.0,11.039999961853027
2015-01-30,11.039999961853027,10.729999542236328,11.0,10.789999961853027,889002.0,10.789999961853027
2015-02-02,10.75,10.40999984741211,10.699999809265137,10.609999656677246,823906.0,10.609999656677246
2015-02-03,10.760000228881836,10.430000305175781,10.600000381469727,10.6899995803833,1134018.0,10.6899995803833
2015-02-04,10.729999542236328,10.600000381469727,10.609999656677246,10.619999885559082,612377.0,10.619999885559082
2015-02-05,10.800000190734863,10.609999656677246,10.699999809265137,10.720000267028809,1175006.0,10.720000267028809
2015-02-06,10.699999809265137,10.279999732971191,10.699999809265137,10.399999618530273,1620088.0,10.399999618530273
2015-02-09,10.380000114440918,10.170000076293945,10.380000114440918,10.260000228881836,606231.0,10.260000228881836
2015-02-10,10.319999694824219,10.130000114440918,10.130000114440918,10.279999732971191,636546.0,10.279999732971191
2015-02-11,10.420000076293945,10.260000228881836,10.3100004196167,10.40999984741211,476706.0,10.40999984741211
2015-02-12,10.720000267028809,10.40999984741211,10.40999984741211,10.710000038146973,983563.0,10.710000038146973
2015-02-13,10.899999618530273,10.680000305175781,10.680000305175781,10.829999923706055,1042867.0,10.829999923706055
2015-02-16,10.9399995803833,10.75,10.850000381469727,10.899999618530273,881338.0,10.899999618530273
2015-02-17,11.079999923706055,10.859999656677246,10.949999809265137,10.979999542236328,910078.0,10.979999542236328
2015-02-25,10.979999542236328,10.979999542236328,10.979999542236328,10.979999542236328,0.0,10.979999542236328
2015-02-26,11.279999732971191,11.09000015258789,11.109999656677246,11.25,857541.0,11.25
2015-02-27,11.460000038146973,11.199999809265137,11.199999809265137,11.329999923706055,907262.0,11.329999923706055
2015-03-02,11.899999618530273,11.329999923706055,11.329999923706055,11.899999618530273,2263702.0,11.899999618530273
2015-03-03,12.279999732971191,11.75,11.930000305175781,11.760000228881836,2294400.0,11.760000228881836
2015-03-04,12.270000457763672,11.819999694824219,11.819999694824219,12.220000267028809,1299584.0,12.220000267028809
2015-03-05,12.270000457763672,11.930000305175781,12.15999984741211,12.130000114440918,1168814.0,12.130000114440918
2015-03-06,12.420000076293945,12.09000015258789,12.130000114440918,12.329999923706055,1098476.0,12.329999923706055
2015-03-09,12.640000343322754,12.210000038146973,12.329999923706055,12.5600004196167,1113401.0,12.5600004196167
2015-03-10,12.75,12.479999542236328,12.600000381469727,12.579999923706055,807176.0,12.579999923706055
2015-03-11,12.640000343322754,12.140000343322754,12.640000343322754,12.25,1344806.0,12.25
2015-03-12,12.569999694824219,12.100000381469727,12.210000038146973,12.25,1157879.0,12.25
2015-03-13,12.34000015258789,12.149999618530273,12.329999923706055,12.279999732971191,778616.0,12.279999732971191
2015-03-16,12.550000190734863,12.170000076293945,12.25,12.479999542236328,1617821.0,12.479999542236328
2015-03-17,12.800000190734863,12.4399995803833,12.449999809265137,12.649999618530273,1563698.0,12.649999618530273
2015-03-18,13.0,12.609999656677246,12.979999542236328,12.789999961853027,1598287.0,12.789999961853027
2015-03-19,12.90999984741211,12.630000114440918,12.729999542236328,12.829999923706055,1796140.0,12.829999923706055
2015-03-20,13.100000381469727,12.770000457763672,12.770000457763672,13.0600004196167,1711570.0,13.0600004196167
2015-03-23,13.15999984741211,12.930000305175781,13.0600004196167,13.140000343322754,2053407.0,13.140000343322754
2015-03-24,13.100000381469727,12.479999542236328,13.079999923706055,12.760000228881836,2429155.0,12.760000228881836
2015-03-25,12.800000190734863,12.5,12.75,12.710000038146973,1832051.0,12.710000038146973
2015-03-26,12.970000267028809,12.569999694824219,12.710000038146973,12.75,1698591.0,12.75
2015-03-27,12.960000038146973,12.670000076293945,12.770000457763672,12.899999618530273,1024713.0,12.899999618530273
2015-03-30,12.9399995803833,12.529999732971191,12.699999809265137,12.880000114440918,1713550.0,12.880000114440918
2015-03-31,12.9399995803833,12.6899995803833,12.859999656677246,12.880000114440918,1643131.0,12.880000114440918
2015-04-01,13.399999618530273,12.9399995803833,12.949999809265137,13.300000190734863,1986651.0,13.300000190734863
2015-04-02,13.5600004196167,13.210000038146973,13.300000190734863,13.510000228881836,1626435.0,13.510000228881836
2015-04-03,13.989999771118164,13.279999732971191,13.399999618530273,13.819999694824219,1864041.0,13.819999694824219
2015-04-07,13.979999542236328,13.699999809265137,13.800000190734863,13.850000381469727,1862637.0,13.850000381469727
2015-04-08,14.149999618530273,13.5,13.850000381469727,14.010000228881836,3006609.0,14.010000228881836
2015-04-09,14.010000228881836,13.3100004196167,14.010000228881836,13.699999809265137,2143798.0,13.699999809265137
2015-04-10,14.3100004196167,13.640000343322754,13.729999542236328,14.300000190734863,2286104.0,14.300000190734863
2015-04-13,14.550000190734863,14.260000228881836,14.329999923706055,14.399999618530273,2061301.0,14.399999618530273
2015-04-14,14.75,14.25,14.420000076293945,14.550000190734863,2095892.0,14.550000190734863
2015-04-15,14.600000381469727,13.819999694824219,14.550000190734863,13.880000114440918,1920562.0,13.880000114440918
2015-04-16,13.989999771118164,13.3100004196167,13.800000190734863,13.729999542236328,1455876.0,13.729999542236328
2015-04-17,13.949999809265137,13.100000381469727,13.779999732971191,13.6899995803833,2366097.0,13.6899995803833
2015-04-20,13.9399995803833,13.3100004196167,13.3100004196167,13.579999923706055,2368275.0,13.579999923706055
2015-04-21,14.220000267028809,13.5,13.5,14.180000305175781,1905649.0,14.180000305175781
2015-04-22,14.890000343322754,14.15999984741211,14.279999732971191,14.890000343322754,2647826.0,14.890000343322754
2015-04-23,15.630000114440918,14.890000343322754,14.899999618530273,15.630000114440918,3885173.0,15.630000114440918
2015-04-24,16.40999984741211,15.149999618530273,15.149999618530273,16.18000030517578,4425710.0,16.18000030517578
2015-04-27,16.540000915527344,15.529999732971191,16.079999923706055,15.720000267028809,2714976.0,15.720000267028809
2015-04-28,15.850000381469727,15.0,15.720000267028809,15.149999618530273,2014415.0,15.149999618530273
2015-04-29,15.90999984741211,14.75,14.979999542236328,15.90999984741211,1287499.0,15.90999984741211
2015-04-30,16.709999084472656,16.100000381469727,16.579999923706055,16.5,2490038.0,16.5
2015-05-04,16.829999923706055,16.299999237060547,16.299999237060547,16.40999984741211,1417689.0,16.40999984741211
2015-05-05,16.309999465942383,15.59000015258789,16.059999465942383,15.59000015258789,2132200.0,15.59000015258789
2015-05-06,16.3700008392334,15.779999732971191,15.880000114440918,16.3700008392334,2614975.0,16.3700008392334
2015-05-07,17.190000534057617,16.299999237060547,16.399999618530273,16.899999618530273,2884597.0,16.899999618530273
2015-05-08,17.139999389648438,16.68000030517578,16.68000030517578,16.979999542236328,2261211.0,16.979999542236328
2015-05-11,17.829999923706055,16.799999237060547,16.950000762939453,17.829999923706055,2014177.0,17.829999923706055
2015-05-12,18.719999313354492,18.0,18.0,18.719999313354492,1696899.0,18.719999313354492
2015-05-13,19.65999984741211,18.600000381469727,19.200000762939453,18.899999618530273,3068073.0,18.899999618530273
2015-05-14,19.850000381469727,18.40999984741211,18.700000762939453,19.850000381469727,2222679.0,19.850000381469727
2015-05-15,20.84000015258789,19.850000381469727,20.020000457763672,20.81999969482422,3065841.0,20.81999969482422
2015-05-18,20.979999542236328,20.110000610351562,20.799999237060547,20.559999465942383,1265019.0,20.559999465942383
2015-05-19,20.559999465942383,20.559999465942383,20.559999465942383,20.559999465942383,0.0,20.559999465942383
2015-05-20,20.559999465942383,20.559999465942383,20.559999465942383,20.559999465942383,0.0,20.559999465942383
2015-05-21,20.559999465942383,20.559999465942383,20.559999465942383,20.559999465942383,0.0,20.559999465942383
2015-05-22,20.559999465942383,20.559999465942383,20.559999465942383,20.559999465942383,0.0,20.559999465942383
2015-05-25,20.559999465942383,20.559999465942383,20.559999465942383,20.559999465942383,0.0,20.559999465942383
2015-05-26,20.559999465942383,20.559999465942383,20.559999465942383,20.559999465942383,0.0,20.559999465942383
2015-05-27,20.559999465942383,20.559999465942383,20.559999465942383,20.559999465942383,0.0,20.559999465942383
2015-05-28,20.559999465942383,20.559999465942383,20.559999465942383,20.559999465942383,0.0,20.559999465942383
2015-05-29,20.559999465942383,20.559999465942383,20.559999465942383,20.559999465942383,0.0,20.559999465942383
2015-06-01,20.559999465942383,20.559999465942383,20.559999465942383,20.559999465942383,0.0,20.559999465942383
2015-06-02,21.59000015258789,19.530000686645508,21.59000015258789,20.06999969482422,10744750.0,20.06999969482422
2015-06-03,21.06999969482422,20.079999923706055,20.09000015258789,21.06999969482422,3244487.0,21.06999969482422
2015-06-04,22.1200008392334,21.600000381469727,22.1200008392334,22.1200008392334,4583633.0,22.1200008392334
2015-06-05,22.1200008392334,22.1200008392334,22.1200008392334,22.1200008392334,0.0,22.1200008392334
2015-06-08,23.229999542236328,23.229999542236328,23.229999542236328,23.229999542236328,255921.0,23.229999542236328
2015-06-09,24.389999389648438,24.389999389648438,24.389999389648438,24.389999389648438,75103.0,24.389999389648438
2015-06-10,25.610000610351562,25.610000610351562,25.610000610351562,25.610000610351562,32061.0,25.610000610351562
2015-06-11,26.889999389648438,26.399999618530273,26.889999389648438,26.889999389648438,1945867.0,26.889999389648438
2015-06-12,28.229999542236328,28.229999542236328,28.229999542236328,28.229999542236328,425563.0,28.229999542236328
2015-06-15,29.639999389648438,26.979999542236328,29.639999389648438,27.3700008392334,9259068.0,27.3700008392334
2015-06-16,28.739999771118164,27.059999465942383,28.100000381469727,28.739999771118164,6198311.0,28.739999771118164
2015-06-17,29.31999969482422,27.299999237060547,28.6200008392334,27.309999465942383,5259949.0,27.309999465942383
2015-06-18,27.979999542236328,25.940000534057617,27.3799991607666,25.940000534057617,3085611.0,25.940000534057617
2015-06-19,24.690000534057617,24.639999389648438,24.690000534057617,24.639999389648438,963400.0,24.639999389648438
2015-06-23,23.40999984741211,23.40999984741211,23.40999984741211,23.40999984741211,395300.0,23.40999984741211
2015-06-24,24.579999923706055,22.520000457763672,22.520000457763672,24.18000030517578,4999357.0,24.18000030517578
2015-06-25,25.34000015258789,23.5,24.110000610351562,23.979999542236328,2949651.0,23.979999542236328
2015-06-26,23.299999237060547,22.780000686645508,23.299999237060547,22.780000686645508,1675053.0,22.780000686645508
2015-06-29,23.280000686645508,21.639999389648438,22.950000762939453,21.639999389648438,1796100.0,21.639999389648438
2015-06-30,21.450000762939453,20.559999465942383,20.559999465942383,20.559999465942383,2957499.0,20.559999465942383
2015-07-01,21.290000915527344,19.530000686645508,20.6200008392334,19.530000686645508,3754019.0,19.530000686645508
2015-07-02,19.5,18.549999237060547,18.549999237060547,18.549999237060547,1037400.0,18.549999237060547
2015-07-03,17.6200008392334,17.6200008392334,17.6200008392334,17.6200008392334,209400.0,17.6200008392334
2015-07-06,18.25,16.739999771118164,17.549999237060547,16.739999771118164,2188962.0,16.739999771118164
2015-07-07,15.899999618530273,15.899999618530273,15.899999618530273,15.899999618530273,34300.0,15.899999618530273
2015-07-08,15.109999656677246,15.109999656677246,15.109999656677246,15.109999656677246,14600.0,15.109999656677246
2015-07-09,15.869999885559082,14.350000381469727,14.350000381469727,15.6899995803833,12490329.0,15.6899995803833
2015-07-10,16.469999313354492,16.0,16.469999313354492,16.469999313354492,2139413.0,16.469999313354492
2015-07-13,17.290000915527344,17.290000915527344,17.290000915527344,17.290000915527344,405085.0,17.290000915527344
2015-07-14,18.149999618530273,18.149999618530273,18.149999618530273,18.149999618530273,262104.0,18.149999618530273
2015-07-15,19.059999465942383,17.239999771118164,19.059999465942383,17.239999771118164,3504222.0,17.239999771118164
2015-07-16,17.40999984741211,16.3799991607666,16.3799991607666,16.389999389648438,3396156.0,16.389999389648438
2015-07-17,17.209999084472656,16.290000915527344,16.3700008392334,17.209999084472656,1625353.0,17.209999084472656
2015-07-20,18.06999969482422,17.520000457763672,17.530000686645508,18.06999969482422,3466109.0,18.06999969482422
2015-07-21,18.969999313354492,17.6200008392334,18.06999969482422,18.969999313354492,2039503.0,18.969999313354492
2015-07-22,19.920000076293945,18.799999237060547,19.010000228881836,19.850000381469727,3917928.0,19.850000381469727
2015-07-23,20.84000015258789,19.649999618530273,19.989999771118164,20.3799991607666,3470530.0,20.3799991607666
2015-07-24,20.799999237060547,19.360000610351562,20.299999237060547,19.690000534057617,4018524.0,19.690000534057617
2015-07-27,19.8799991607666,18.709999084472656,18.899999618530273,18.709999084472656,2719033.0,18.709999084472656
2015-07-28,18.5,17.84000015258789,17.84000015258789,17.84000015258789,3666799.0,17.84000015258789
2015-07-29,18.350000381469727,16.950000762939453,18.1299991607666,18.280000686645508,2454313.0,18.280000686645508
2015-07-30,19.190000534057617,17.81999969482422,18.200000762939453,19.0,2915500.0,19.0
2015-07-31,19.100000381469727,18.010000228881836,18.600000381469727,18.15999984741211,1921766.0,18.15999984741211
2015-08-03,18.1299991607666,17.280000686645508,17.610000610351562,17.280000686645508,2051938.0,17.280000686645508
2015-08-04,18.139999389648438,17.0,17.0,18.139999389648438,1403747.0,18.139999389648438
2015-08-05,18.239999771118164,17.25,18.0,17.59000015258789,1487802.0,17.59000015258789
2015-08-06,18.139999389648438,17.079999923706055,17.329999923706055,17.8700008392334,1438961.0,17.8700008392334
2015-08-07,18.760000228881836,18.0,18.0,18.760000228881836,2131569.0,18.760000228881836
2015-08-10,19.690000534057617,18.719999313354492,18.729999542236328,19.489999771118164,1381630.0,19.489999771118164
2015-08-11,19.799999237060547,19.209999084472656,19.5,19.5,1265528.0,19.5
2015-08-12,19.579999923706055,19.049999237060547,19.450000762939453,19.06999969482422,2019762.0,19.06999969482422
2015-08-13,19.790000915527344,19.0,19.3700008392334,19.690000534057617,1504344.0,19.690000534057617
2015-08-14,20.389999389648438,19.559999465942383,19.709999084472656,19.979999542236328,1609903.0,19.979999542236328
2015-08-17,20.649999618530273,19.729999542236328,19.899999618530273,20.579999923706055,1412609.0,20.579999923706055
2015-08-18,21.170000076293945,19.549999237060547,20.559999465942383,19.549999237060547,2241968.0,19.549999237060547
2015-08-19,19.860000610351562,18.56999969482422,19.049999237060547,19.639999389648438,1588144.0,19.639999389648438
2015-08-20,20.6200008392334,19.110000610351562,19.3799991607666,20.360000610351562,2017524.0,20.360000610351562
2015-08-21,20.350000381469727,19.34000015258789,19.799999237060547,19.34000015258789,2081124.0,19.34000015258789
2015-08-24,18.670000076293945,18.3700008392334,18.3799991607666,18.3700008392334,587400.0,18.3700008392334
2015-08-25,17.450000762939453,17.450000762939453,17.450000762939453,17.450000762939453,31400.0,17.450000762939453
2015-08-26,18.260000228881836,16.579999923706055,16.579999923706055,16.579999923706055,2475692.0,16.579999923706055
2015-08-27,16.940000534057617,16.0,16.25,16.6200008392334,1662107.0,16.6200008392334
2015-08-28,17.450000762939453,16.5,17.0,17.450000762939453,1310649.0,17.450000762939453
2015-08-31,18.31999969482422,17.309999465942383,17.760000228881836,18.31999969482422,2089583.0,18.31999969482422
2015-09-01,19.239999771118164,17.399999618530273,18.260000228881836,17.399999618530273,1893864.0,17.399999618530273
2015-09-02,17.780000686645508,16.530000686645508,16.540000915527344,16.780000686645508,845600.0,16.780000686645508
2015-09-07,16.780000686645508,16.780000686645508,16.780000686645508,16.780000686645508,0.0,16.780000686645508
2015-09-08,17.6200008392334,16.799999237060547,17.440000534057617,17.6200008392334,2222789.0,17.6200008392334
2015-09-09,18.5,18.5,18.5,18.5,53503.0,18.5
2015-09-10,19.43000030517578,19.020000457763672,19.43000030517578,19.43000030517578,834665.0,19.43000030517578
2015-09-11,20.399999618530273,18.459999084472656,19.780000686645508,19.940000534057617,1875299.0,19.940000534057617
2015-09-14,20.600000381469727,18.940000534057617,20.600000381469727,18.940000534057617,1019301.0,18.940000534057617
2015-09-15,18.649999618530273,17.989999771118164,18.5,18.0,935948.0,18.0
2015-09-16,18.899999618530273,18.040000915527344,18.190000534057617,18.8799991607666,1428985.0,18.8799991607666
2015-09-17,19.149999618530273,18.0,18.6200008392334,18.790000915527344,1176782.0,18.790000915527344
2015-09-18,18.690000534057617,17.899999618530273,18.639999389648438,18.309999465942383,523300.0,18.309999465942383
2015-09-21,18.309999465942383,18.309999465942383,18.309999465942383,18.309999465942383,0.0,18.309999465942383
2015-09-22,19.229999542236328,18.75,18.8700008392334,19.229999542236328,947965.0,19.229999542236328
2015-09-23,18.600000381469727,18.270000457763672,18.270000457763672,18.270000457763672,861400.0,18.270000457763672
2015-09-24,17.360000610351562,17.360000610351562,17.360000610351562,17.360000610351562,312200.0,17.360000610351562
2015-09-25,17.549999237060547,16.489999771118164,16.700000762939453,16.670000076293945,2292801.0,16.670000076293945
2015-09-28,16.790000915527344,16.0,16.530000686645508,16.709999084472656,740496.0,16.709999084472656
2015-09-29,17.18000030517578,16.31999969482422,16.450000762939453,17.06999969482422,698500.0,17.06999969482422
2015-09-30,17.239999771118164,16.799999237060547,17.200000762939453,17.079999923706055,475696.0,17.079999923706055
2015-10-08,17.489999771118164,16.940000534057617,17.170000076293945,16.959999084472656,1380086.0,16.959999084472656
2015-10-09,17.049999237060547,16.600000381469727,16.950000762939453,16.989999771118164,1214166.0,16.989999771118164
2015-10-12,17.59000015258789,16.899999618530273,17.0,17.469999313354492,1308112.0,17.469999313354492
2015-10-13,17.8799991607666,17.200000762939453,17.350000381469727,17.56999969482422,1309110.0,17.56999969482422
2015-10-14,17.549999237060547,17.06999969482422,17.299999237060547,17.18000030517578,1003050.0,17.18000030517578
2015-10-15,17.549999237060547,17.010000228881836,17.010000228881836,17.540000915527344,1276044.0,17.540000915527344
2015-10-16,18.420000076293945,17.540000915527344,17.600000381469727,18.420000076293945,2112897.0,18.420000076293945
2015-10-19,18.59000015258789,17.700000762939453,18.59000015258789,17.920000076293945,1447112.0,17.920000076293945
2015-10-20,18.389999389648438,17.719999313354492,17.799999237060547,18.309999465942383,1295921.0,18.309999465942383
2015-10-21,18.200000762939453,17.389999389648438,18.190000534057617,17.389999389648438,1466376.0,17.389999389648438
2015-10-22,17.639999389648438,16.950000762939453,16.959999084472656,17.5,853862.0,17.5
2015-10-23,17.709999084472656,17.309999465942383,17.489999771118164,17.649999618530273,1176699.0,17.649999618530273
2015-10-26,18.530000686645508,17.729999542236328,18.0,18.530000686645508,2398564.0,18.530000686645508
2015-10-27,19.170000076293945,18.200000762939453,18.200000762939453,19.010000228881836,1930652.0,19.010000228881836
2015-10-28,19.030000686645508,18.059999465942383,18.889999389648438,18.399999618530273,1470604.0,18.399999618530273
2015-10-29,18.760000228881836,18.18000030517578,18.350000381469727,18.65999984741211,881901.0,18.65999984741211
2015-10-30,18.739999771118164,18.200000762939453,18.40999984741211,18.649999618530273,981750.0,18.649999618530273
2015-11-02,19.299999237060547,18.34000015258789,18.489999771118164,18.75,1734636.0,18.75
2015-11-03,18.940000534057617,18.649999618530273,18.760000228881836,18.700000762939453,674900.0,18.700000762939453
2015-11-04,19.399999618530273,18.729999542236328,18.760000228881836,19.280000686645508,2168682.0,19.280000686645508
2015-11-05,19.450000762939453,18.8799991607666,19.200000762939453,19.1200008392334,1348850.0,19.1200008392334
2015-11-06,20.0,19.100000381469727,19.15999984741211,19.84000015258789,1371131.0,19.84000015258789
2015-11-09,19.84000015258789,19.84000015258789,19.84000015258789,19.84000015258789,0.0,19.84000015258789
2015-11-10,20.829999923706055,20.829999923706055,20.829999923706055,20.829999923706055,128000.0,20.829999923706055
2015-11-11,21.8700008392334,21.8700008392334,21.8700008392334,21.8700008392334,8094.0,21.8700008392334
2015-11-12,22.959999084472656,22.959999084472656,22.959999084472656,22.959999084472656,313040.0,22.959999084472656
2015-11-13,24.110000610351562,21.809999465942383,24.110000610351562,22.920000076293945,5274233.0,22.920000076293945
2015-11-16,22.799999237060547,22.010000228881836,22.190000534057617,22.729999542236328,2380428.0,22.729999542236328
2015-11-17,23.389999389648438,22.0,22.729999542236328,22.15999984741211,2234495.0,22.15999984741211
2015-11-18,22.790000915527344,22.149999618530273,22.149999618530273,22.280000686645508,1272952.0,22.280000686645508
2015-11-19,22.799999237060547,22.200000762939453,22.489999771118164,22.790000915527344,1203165.0,22.790000915527344
2015-11-20,23.799999237060547,22.579999923706055,22.719999313354492,23.600000381469727,1660058.0,23.600000381469727
2015-11-23,24.780000686645508,22.8700008392334,23.440000534057617,24.34000015258789,2990688.0,24.34000015258789
2015-11-24,24.56999969482422,23.579999923706055,24.260000228881836,24.059999465942383,1262700.0,24.059999465942383
2015-11-25,24.489999771118164,23.899999618530273,24.049999237060547,24.329999923706055,659147.0,24.329999923706055
2015-11-26,24.700000762939453,23.809999465942383,24.459999084472656,23.8799991607666,887054.0,23.8799991607666
2015-11-27,23.959999084472656,22.690000534057617,23.690000534057617,22.690000534057617,1061310.0,22.690000534057617
2015-11-30,22.68000030517578,21.559999465942383,22.170000076293945,21.59000015258789,2013048.0,21.59000015258789
2015-12-01,22.0,21.479999542236328,21.6200008392334,21.809999465942383,1475001.0,21.809999465942383
2015-12-02,22.25,21.209999084472656,21.81999969482422,21.969999313354492,1039500.0,21.969999313354492
2015-12-03,22.809999465942383,21.8700008392334,21.899999618530273,22.59000015258789,961733.0,22.59000015258789
2015-12-04,23.18000030517578,22.200000762939453,22.549999237060547,23.059999465942383,1380335.0,23.059999465942383
2015-12-07,24.18000030517578,22.989999771118164,23.0,23.8799991607666,1394308.0,23.8799991607666
2015-12-08,25.06999969482422,23.399999618530273,23.950000762939453,24.780000686645508,2222667.0,24.780000686645508
2015-12-09,25.0,24.110000610351562,24.989999771118164,24.649999618530273,969500.0,24.649999618530273
2015-12-10,24.920000076293945,24.350000381469727,24.489999771118164,24.549999237060547,923416.0,24.549999237060547
2015-12-11,25.780000686645508,24.299999237060547,24.5,25.780000686645508,2245418.0,25.780000686645508
2015-12-14,26.06999969482422,25.010000228881836,25.959999084472656,25.239999771118164,1364130.0,25.239999771118164
2015-12-15,25.489999771118164,24.81999969482422,25.389999389648438,25.149999618530273,796610.0,25.149999618530273
2015-12-16,26.049999237060547,25.020000457763672,25.18000030517578,25.450000762939453,797400.0,25.450000762939453
2015-12-17,25.889999389648438,25.139999389648438,25.440000534057617,25.760000228881836,819132.0,25.760000228881836
2015-12-18,27.049999237060547,25.489999771118164,25.579999923706055,27.030000686645508,1782993.0,27.030000686645508
2015-12-21,28.309999465942383,26.579999923706055,27.010000228881836,27.649999618530273,2008103.0,27.649999618530273
2015-12-22,28.959999084472656,27.770000457763672,28.0,28.09000015258789,1395744.0,28.09000015258789
2015-12-23,29.200000762939453,28.010000228881836,28.010000228881836,28.56999969482422,1522600.0,28.56999969482422
2015-12-24,30.0,27.139999389648438,28.440000534057617,27.139999389648438,5063465.0,27.139999389648438
2015-12-25,27.5,26.15999984741211,27.0,26.790000915527344,2945090.0,26.790000915527344
2015-12-28,28.1299991607666,26.790000915527344,26.8700008392334,27.420000076293945,3313172.0,27.420000076293945
2015-12-29,27.5,26.600000381469727,27.229999542236328,27.280000686645508,821256.0,27.280000686645508
2015-12-30,28.639999389648438,27.389999389648438,27.389999389648438,28.639999389648438,2394006.0,28.639999389648438
2015-12-31,30.06999969482422,29.0,29.18000030517578,30.059999465942383,2913576.0,30.059999465942383
2016-01-04,31.100000381469727,28.559999465942383,30.360000610351562,28.559999465942383,1854551.0,28.559999465942383
2016-01-05,28.969999313354492,27.1299991607666,27.1299991607666,28.389999389648438,2353052.0,28.389999389648438
2016-01-06,29.809999465942383,28.399999618530273,28.399999618530273,29.809999465942383,2222972.0,29.809999465942383
2016-01-07,30.469999313354492,28.31999969482422,29.690000534057617,28.360000610351562,1114252.0,28.360000610351562
2016-01-08,29.780000686645508,27.809999465942383,29.780000686645508,29.780000686645508,3784990.0,29.780000686645508
2016-01-11,30.280000686645508,28.290000915527344,29.600000381469727,28.290000915527344,3385991.0,28.290000915527344
2016-01-12,28.489999771118164,26.8799991607666,28.479999542236328,26.8799991607666,1314050.0,26.8799991607666
2016-01-13,27.950000762939453,25.579999923706055,26.100000381469727,25.690000534057617,1473327.0,25.690000534057617
2016-01-14,26.729999542236328,24.450000762939453,24.450000762939453,26.350000381469727,1136174.0,26.350000381469727
2016-01-15,26.639999389648438,26.0,26.450000762939453,26.219999313354492,912077.0,26.219999313354492
2016-01-18,26.309999465942383,24.90999984741211,26.309999465942383,24.93000030517578,1308358.0,24.93000030517578
2016-01-19,26.18000030517578,24.010000228881836,24.979999542236328,26.149999618530273,898479.0,26.149999618530273
2016-01-20,27.459999084472656,25.799999237060547,26.139999389648438,27.459999084472656,1746797.0,27.459999084472656
2016-01-21,28.829999923706055,27.0,27.399999618530273,28.43000030517578,2678850.0,28.43000030517578
2016-01-22,28.43000030517578,28.43000030517578,28.43000030517578,28.43000030517578,0.0,28.43000030517578
2016-01-25,28.43000030517578,28.43000030517578,28.43000030517578,28.43000030517578,0.0,28.43000030517578
2016-01-26,28.43000030517578,28.43000030517578,28.43000030517578,28.43000030517578,0.0,28.43000030517578
2016-01-27,28.43000030517578,28.43000030517578,28.43000030517578,28.43000030517578,0.0,28.43000030517578
2016-01-28,28.43000030517578,28.43000030517578,28.43000030517578,28.43000030517578,0.0,28.43000030517578
2016-01-29,27.010000228881836,27.010000228881836,27.010000228881836,27.010000228881836,12600.0,27.010000228881836
2016-02-01,25.65999984741211,25.65999984741211,25.65999984741211,25.65999984741211,8800.0,25.65999984741211
2016-02-02,24.3799991607666,24.3799991607666,24.3799991607666,24.3799991607666,16300.0,24.3799991607666
2016-02-03,23.15999984741211,23.15999984741211,23.15999984741211,23.15999984741211,27000.0,23.15999984741211
2016-02-04,22.979999542236328,22.0,22.0,22.40999984741211,6655041.0,22.40999984741211
2016-02-05,23.530000686645508,22.6299991607666,23.0,23.530000686645508,2100965.0,23.530000686645508
2016-02-15,24.5,22.5,22.8799991607666,23.920000076293945,1141180.0,23.920000076293945
2016-02-16,24.719999313354492,23.989999771118164,23.989999771118164,24.469999313354492,1052380.0,24.469999313354492
2016-02-17,24.65999984741211,24.059999465942383,24.280000686645508,24.530000686645508,553403.0,24.530000686645508
2016-02-18,24.760000228881836,23.670000076293945,24.440000534057617,24.09000015258789,1028664.0,24.09000015258789
2016-02-19,24.399999618530273,23.600000381469727,24.100000381469727,24.219999313354492,607355.0,24.219999313354492
2016-02-22,24.350000381469727,23.809999465942383,24.350000381469727,24.25,939908.0,24.25
2016-02-23,24.780000686645508,24.059999465942383,24.450000762939453,24.260000228881836,737401.0,24.260000228881836
2016-02-24,25.469999313354492,24.149999618530273,24.350000381469727,25.469999313354492,645002.0,25.469999313354492
2016-02-25,26.739999771118164,24.25,25.940000534057617,24.299999237060547,1455100.0,24.299999237060547
2016-02-26,24.989999771118164,24.010000228881836,24.149999618530273,24.700000762939453,785880.0,24.700000762939453
2016-02-29,25.25,23.469999313354492,25.25,23.469999313354492,1014000.0,23.469999313354492
2016-03-01,24.200000762939453,23.079999923706055,23.469999313354492,23.829999923706055,408400.0,23.829999923706055
2016-03-02,25.020000457763672,23.709999084472656,24.15999984741211,24.799999237060547,747314.0,24.799999237060547
2016-03-03,26.040000915527344,24.520000457763672,24.850000381469727,25.799999237060547,1550069.0,25.799999237060547
2016-03-04,26.8700008392334,25.110000610351562,25.799999237060547,26.1299991607666,1052490.0,26.1299991607666
2016-03-07,26.780000686645508,26.110000610351562,26.5,26.600000381469727,545082.0,26.600000381469727
2016-03-08,26.59000015258789,25.399999618530273,26.59000015258789,25.989999771118164,637780.0,25.989999771118164
2016-03-09,26.100000381469727,25.520000457763672,25.81999969482422,25.670000076293945,465606.0,25.670000076293945
2016-03-10,26.65999984741211,25.59000015258789,25.59000015258789,26.440000534057617,396138.0,26.440000534057617
2016-03-11,27.299999237060547,26.100000381469727,26.299999237060547,27.25,817106.0,27.25
2016-03-14,28.0,27.020000457763672,27.799999237060547,27.540000915527344,611290.0,27.540000915527344
2016-03-15,28.299999237060547,27.399999618530273,27.700000762939453,28.06999969482422,681162.0,28.06999969482422
2016-03-16,28.979999542236328,27.829999923706055,28.739999771118164,28.030000686645508,1496026.0,28.030000686645508
2016-03-17,28.389999389648438,27.860000610351562,28.389999389648438,28.020000457763672,915511.0,28.020000457763672
2016-03-18,28.399999618530273,27.5,28.299999237060547,27.5,1236926.0,27.5
2016-03-21,27.959999084472656,26.600000381469727,27.959999084472656,27.81999969482422,1161528.0,27.81999969482422
2016-03-22,27.790000915527344,27.0,27.780000686645508,27.56999969482422,658707.0,27.56999969482422
2016-03-23,28.389999389648438,27.489999771118164,27.510000228881836,28.100000381469727,914801.0,28.100000381469727
2016-03-24,28.559999465942383,27.350000381469727,27.350000381469727,27.700000762939453,850572.0,27.700000762939453
2016-03-25,28.3799991607666,26.31999969482422,27.799999237060547,26.31999969482422,1975400.0,26.31999969482422
2016-03-28,26.290000915527344,25.030000686645508,25.030000686645508,25.75,1219155.0,25.75
2016-03-29,26.59000015258789,25.510000228881836,25.75,25.790000915527344,560501.0,25.790000915527344
2016-03-30,26.68000030517578,25.520000457763672,26.190000534057617,26.3700008392334,560778.0,26.3700008392334
2016-03-31,26.950000762939453,26.100000381469727,26.360000610351562,26.270000457763672,683703.0,26.270000457763672
2016-04-01,27.0,26.270000457763672,26.3700008392334,26.90999984741211,559492.0,26.90999984741211
2016-04-05,27.739999771118164,26.889999389648438,26.889999389648438,27.559999465942383,720091.0,27.559999465942383
2016-04-06,27.6299991607666,26.979999542236328,27.6299991607666,27.459999084472656,680033.0,27.459999084472656
2016-04-07,27.559999465942383,26.709999084472656,27.559999465942383,27.110000610351562,805604.0,27.110000610351562
2016-04-08,27.5,26.530000686645508,27.100000381469727,27.239999771118164,501738.0,27.239999771118164
2016-04-11,28.0,27.31999969482422,27.43000030517578,27.68000030517578,828874.0,27.68000030517578
2016-04-12,27.850000381469727,27.18000030517578,27.780000686645508,27.850000381469727,410922.0,27.850000381469727
2016-04-13,28.299999237060547,27.600000381469727,27.600000381469727,28.030000686645508,826242.0,28.030000686645508
2016-04-14,28.25,27.739999771118164,27.829999923706055,28.040000915527344,411901.0,28.040000915527344
2016-04-15,28.709999084472656,27.6200008392334,28.25,28.65999984741211,1383741.0,28.65999984741211
2016-04-18,28.950000762939453,28.229999542236328,28.65999984741211,28.450000762939453,847300.0,28.450000762939453
2016-04-19,29.059999465942383,28.420000076293945,28.68000030517578,28.889999389648438,737615.0,28.889999389648438
2016-04-20,29.219999313354492,27.600000381469727,29.020000457763672,27.899999618530273,1263723.0,27.899999618530273
2016-04-21,29.170000076293945,27.739999771118164,27.899999618530273,28.959999084472656,846221.0,28.959999084472656
2016-04-22,29.5,28.65999984741211,29.0,29.0,986088.0,29.0
2016-04-25,28.8799991607666,28.110000610351562,28.709999084472656,28.31999969482422,447601.0,28.31999969482422
2016-04-26,28.5,27.809999465942383,28.31999969482422,28.280000686645508,580783.0,28.280000686645508
2016-04-27,28.440000534057617,27.950000762939453,28.200000762939453,27.950000762939453,431150.0,27.950000762939453
2016-04-28,28.149999618530273,27.0,27.950000762939453,27.399999618530273,600252.0,27.399999618530273
2016-04-29,27.399999618530273,27.399999618530273,27.399999618530273,27.399999618530273,0.0,27.399999618530273
2016-05-03,28.770000457763672,27.3799991607666,27.3799991607666,28.770000457763672,532796.0,28.770000457763672
2016-05-04,29.899999618530273,28.950000762939453,29.059999465942383,29.239999771118164,677424.0,29.239999771118164
2016-05-05,29.280000686645508,28.8799991607666,29.18000030517578,29.100000381469727,367946.0,29.100000381469727
2016-05-06,29.100000381469727,27.649999618530273,28.90999984741211,27.719999313354492,1398881.0,27.719999313354492
2016-05-09,27.5,26.329999923706055,26.8700008392334,26.329999923706055,860657.0,26.329999923706055
2016-05-10,25.700000762939453,25.010000228881836,25.030000686645508,25.010000228881836,1120704.0,25.010000228881836
2016-05-11,25.360000610351562,23.760000228881836,25.360000610351562,23.760000228881836,1018600.0,23.760000228881836
2016-05-12,22.600000381469727,22.56999969482422,22.56999969482422,22.56999969482422,466700.0,22.56999969482422
2016-05-13,22.84000015258789,22.18000030517578,22.31999969482422,22.270000457763672,749459.0,22.270000457763672
2016-05-16,23.3799991607666,22.5,22.56999969482422,23.3799991607666,993917.0,23.3799991607666
2016-05-17,24.549999237060547,23.440000534057617,23.450000762939453,24.549999237060547,939429.0,24.549999237060547
2016-05-18,24.020000457763672,23.31999969482422,24.020000457763672,23.31999969482422,848043.0,23.31999969482422
2016-05-19,23.770000457763672,22.600000381469727,22.600000381469727,22.8799991607666,453520.0,22.8799991607666
2016-05-20,23.270000457763672,22.18000030517578,22.610000610351562,23.190000534057617,452125.0,23.190000534057617
2016-05-23,24.25,23.299999237060547,23.3799991607666,24.229999542236328,486950.0,24.229999542236328
2016-05-24,24.850000381469727,23.799999237060547,24.229999542236328,23.84000015258789,443289.0,23.84000015258789
2016-05-25,24.440000534057617,23.579999923706055,24.040000915527344,23.799999237060547,303357.0,23.799999237060547
2016-05-26,23.940000534057617,23.030000686645508,23.790000915527344,23.829999923706055,280900.0,23.829999923706055
2016-05-27,25.020000457763672,23.649999618530273,23.709999084472656,24.969999313354492,700559.0,24.969999313354492
2016-05-30,25.5,24.360000610351562,24.8799991607666,25.079999923706055,464904.0,25.079999923706055
2016-05-31,25.940000534057617,24.709999084472656,25.0,25.5,457706.0,25.5
2016-06-01,26.450000762939453,25.299999237060547,25.530000686645508,26.010000228881836,668678.0,26.010000228881836
2016-06-02,27.260000228881836,26.049999237060547,26.299999237060547,27.100000381469727,957706.0,27.100000381469727
2016-06-03,27.34000015258789,26.209999084472656,27.1200008392334,26.540000915527344,616509.0,26.540000915527344
2016-06-06,27.149999618530273,26.5,26.639999389648438,26.59000015258789,407500.0,26.59000015258789
2016-06-07,27.09000015258789,25.6200008392334,26.579999923706055,26.299999237060547,537898.0,26.299999237060547
2016-06-08,26.399999618530273,25.520000457763672,26.0,26.280000686645508,389260.0,26.280000686645508
2016-06-13,25.989999771118164,24.969999313354492,25.799999237060547,25.110000610351562,748111.0,25.110000610351562
2016-06-14,25.899999618530273,24.700000762939453,24.90999984741211,25.889999389648438,580667.0,25.889999389648438
2016-06-15,26.700000762939453,25.520000457763672,25.700000762939453,26.049999237060547,706367.0,26.049999237060547
2016-06-16,26.270000457763672,25.760000228881836,26.049999237060547,25.799999237060547,351700.0,25.799999237060547
2016-06-17,26.6299991607666,25.770000457763672,25.799999237060547,26.200000762939453,551215.0,26.200000762939453
2016-06-20,24.889999389648438,24.889999389648438,24.889999389648438,24.889999389648438,207200.0,24.889999389648438
2016-06-21,24.920000076293945,23.65999984741211,23.65999984741211,24.450000762939453,1281979.0,24.450000762939453
2016-06-22,25.100000381469727,24.450000762939453,24.450000762939453,24.899999618530273,358002.0,24.899999618530273
2016-06-23,25.190000534057617,24.770000457763672,24.809999465942383,24.920000076293945,267520.0,24.920000076293945
2016-06-24,25.18000030517578,24.0,24.709999084472656,25.139999389648438,549900.0,25.139999389648438
2016-06-27,25.350000381469727,24.989999771118164,25.0,25.200000762939453,433001.0,25.200000762939453
2016-06-28,25.190000534057617,24.75,25.059999465942383,24.979999542236328,254200.0,24.979999542236328
2016-06-29,25.690000534057617,25.020000457763672,25.190000534057617,25.260000228881836,645527.0,25.260000228881836
2016-06-30,25.610000610351562,25.010000228881836,25.610000610351562,25.299999237060547,344601.0,25.299999237060547
2016-07-01,25.559999465942383,25.100000381469727,25.200000762939453,25.309999465942383,369300.0,25.309999465942383
2016-07-04,25.649999618530273,25.1200008392334,25.1200008392334,25.600000381469727,243098.0,25.600000381469727
2016-07-05,25.969999313354492,25.5,25.690000534057617,25.639999389648438,704390.0,25.639999389648438
2016-07-06,26.219999313354492,25.56999969482422,25.56999969482422,26.010000228881836,353676.0,26.010000228881836
2016-07-07,26.440000534057617,25.799999237060547,26.299999237060547,26.100000381469727,540817.0,26.100000381469727
2016-07-08,26.139999389648438,25.920000076293945,26.100000381469727,26.079999923706055,546515.0,26.079999923706055
2016-07-11,26.170000076293945,25.5,26.0,25.579999923706055,445716.0,25.579999923706055
2016-07-12,25.399999618530273,24.299999237060547,25.399999618530273,24.780000686645508,989310.0,24.780000686645508
2016-07-13,24.8799991607666,24.299999237060547,24.850000381469727,24.690000534057617,626701.0,24.690000534057617
2016-07-14,24.65999984741211,24.200000762939453,24.520000457763672,24.559999465942383,900801.0,24.559999465942383
2016-07-15,25.350000381469727,24.40999984741211,24.5,24.809999465942383,443722.0,24.809999465942383
2016-07-18,25.079999923706055,24.549999237060547,24.760000228881836,24.670000076293945,414153.0,24.670000076293945
2016-07-19,24.850000381469727,24.399999618530273,24.700000762939453,24.690000534057617,298101.0,24.690000534057617
2016-07-20,24.84000015258789,24.520000457763672,24.84000015258789,24.739999771118164,249900.0,24.739999771118164
2016-07-21,24.93000030517578,24.600000381469727,24.780000686645508,24.850000381469727,1212165.0,24.850000381469727
2016-07-22,24.809999465942383,24.399999618530273,24.809999465942383,24.420000076293945,356955.0,24.420000076293945
2016-07-25,24.530000686645508,24.139999389648438,24.43000030517578,24.280000686645508,523066.0,24.280000686645508
2016-07-26,24.600000381469727,24.200000762939453,24.479999542236328,24.469999313354492,261000.0,24.469999313354492
2016-07-27,24.579999923706055,23.290000915527344,24.579999923706055,23.520000457763672,443431.0,23.520000457763672
2016-07-28,23.790000915527344,23.1299991607666,23.299999237060547,23.540000915527344,261088.0,23.540000915527344
2016-07-29,23.600000381469727,23.290000915527344,23.290000915527344,23.559999465942383,143888.0,23.559999465942383
2016-08-01,24.350000381469727,23.479999542236328,23.5,24.0,346732.0,24.0
2016-08-02,24.239999771118164,23.829999923706055,24.239999771118164,24.020000457763672,148400.0,24.020000457763672
2016-08-03,24.209999084472656,23.8799991607666,24.209999084472656,24.020000457763672,121800.0,24.020000457763672
2016-08-04,24.280000686645508,23.889999389648438,23.889999389648438,24.15999984741211,143021.0,24.15999984741211
2016-08-05,25.3700008392334,24.1200008392334,24.170000076293945,25.3700008392334,1174239.0,25.3700008392334
2016-08-08,25.3799991607666,24.719999313354492,25.3799991607666,25.1200008392334,374521.0,25.1200008392334
2016-08-09,25.209999084472656,24.90999984741211,25.149999618530273,25.170000076293945,103800.0,25.170000076293945
2016-08-10,25.170000076293945,24.75,25.149999618530273,24.959999084472656,396477.0,24.959999084472656
2016-08-11,25.0,24.510000228881836,24.81999969482422,24.59000015258789,568200.0,24.59000015258789
2016-08-12,25.739999771118164,24.59000015258789,24.65999984741211,25.3799991607666,332784.0,25.3799991607666
2016-08-15,25.670000076293945,24.81999969482422,24.81999969482422,25.3799991607666,411603.0,25.3799991607666
2016-08-16,26.649999618530273,25.209999084472656,25.579999923706055,26.649999618530273,1200021.0,26.649999618530273
2016-08-17,27.799999237060547,26.549999237060547,26.899999618530273,27.459999084472656,1056339.0,27.459999084472656
2016-08-18,27.579999923706055,27.200000762939453,27.469999313354492,27.25,408870.0,27.25
2016-08-19,27.489999771118164,26.889999389648438,27.100000381469727,27.280000686645508,826360.0,27.280000686645508
2016-08-22,27.799999237060547,27.010000228881836,27.040000915527344,27.190000534057617,880200.0,27.190000534057617
2016-08-23,27.299999237060547,26.790000915527344,26.920000076293945,27.170000076293945,822157.0,27.170000076293945
2016-08-24,28.25,27.389999389648438,27.399999618530273,27.59000015258789,597534.0,27.59000015258789
2016-08-25,27.59000015258789,27.030000686645508,27.59000015258789,27.420000076293945,327337.0,27.420000076293945
2016-08-26,28.020000457763672,27.450000762939453,27.739999771118164,27.780000686645508,326300.0,27.780000686645508
2016-08-29,27.8700008392334,27.600000381469727,27.610000610351562,27.850000381469727,356488.0,27.850000381469727
2016-08-30,27.6299991607666,26.8799991607666,27.600000381469727,27.280000686645508,1638209.0,27.280000686645508
2016-08-31,27.5,27.100000381469727,27.100000381469727,27.389999389648438,576850.0,27.389999389648438
2016-09-01,27.68000030517578,27.200000762939453,27.68000030517578,27.309999465942383,220998.0,27.309999465942383
2016-09-02,27.579999923706055,27.110000610351562,27.110000610351562,27.360000610351562,521400.0,27.360000610351562
2016-09-05,27.649999618530273,27.049999237060547,27.260000228881836,27.600000381469727,654500.0,27.600000381469727
2016-09-06,28.440000534057617,27.309999465942383,27.5,28.09000015258789,835780.0,28.09000015258789
2016-09-07,28.360000610351562,28.079999923706055,28.09000015258789,28.239999771118164,1030011.0,28.239999771118164
2016-09-08,28.229999542236328,27.899999618530273,28.200000762939453,28.139999389648438,432021.0,28.139999389648438
2016-09-09,28.700000762939453,28.100000381469727,28.440000534057617,28.139999389648438,364101.0,28.139999389648438
2016-09-12,27.399999618530273,26.729999542236328,27.25,26.729999542236328,963710.0,26.729999542236328
2016-09-13,27.079999923706055,26.559999465942383,26.559999465942383,26.700000762939453,516515.0,26.700000762939453
2016-09-14,26.739999771118164,26.40999984741211,26.68000030517578,26.440000534057617,487000.0,26.440000534057617
2016-09-19,27.579999923706055,26.309999465942383,26.34000015258789,27.040000915527344,1587514.0,27.040000915527344
2016-09-20,27.75,27.149999618530273,27.200000762939453,27.34000015258789,764402.0,27.34000015258789
2016-09-21,27.489999771118164,27.1299991607666,27.149999618530273,27.299999237060547,903166.0,27.299999237060547
2016-09-22,27.420000076293945,27.149999618530273,27.149999618530273,27.270000457763672,540801.0,27.270000457763672
2016-09-23,27.6299991607666,26.809999465942383,26.809999465942383,27.43000030517578,418400.0,27.43000030517578
2016-09-26,27.549999237060547,26.940000534057617,27.43000030517578,26.979999542236328,398301.0,26.979999542236328
2016-09-27,27.239999771118164,26.8700008392334,26.8700008392334,27.030000686645508,246444.0,27.030000686645508
2016-09-28,27.030000686645508,26.56999969482422,27.0,26.700000762939453,220664.0,26.700000762939453
2016-09-29,26.84000015258789,26.559999465942383,26.770000457763672,26.6299991607666,292500.0,26.6299991607666
2016-09-30,26.799999237060547,26.40999984741211,26.700000762939453,26.59000015258789,314202.0,26.59000015258789
2016-10-10,27.1299991607666,26.600000381469727,26.770000457763672,26.90999984741211,533244.0,26.90999984741211
2016-10-11,26.959999084472656,26.700000762939453,26.959999084472656,26.860000610351562,460465.0,26.860000610351562
2016-10-12,27.010000228881836,26.75,26.75,26.940000534057617,614920.0,26.940000534057617
2016-10-13,26.969999313354492,26.0,26.969999313354492,26.610000610351562,1217870.0,26.610000610351562
2016-10-14,26.760000228881836,26.0,26.59000015258789,26.299999237060547,720500.0,26.299999237060547
2016-10-17,26.829999923706055,26.360000610351562,26.440000534057617,26.40999984741211,552500.0,26.40999984741211
2016-10-18,26.6299991607666,26.049999237060547,26.31999969482422,26.600000381469727,362802.0,26.600000381469727
2016-10-19,26.729999542236328,26.399999618530273,26.700000762939453,26.440000534057617,423300.0,26.440000534057617
2016-10-20,26.75,26.34000015258789,26.489999771118164,26.68000030517578,692880.0,26.68000030517578
2016-10-21,27.540000915527344,26.739999771118164,26.739999771118164,27.299999237060547,1334479.0,27.299999237060547
2016-10-24,27.520000457763672,27.110000610351562,27.520000457763672,27.329999923706055,709100.0,27.329999923706055
2016-10-25,27.43000030517578,27.09000015258789,27.209999084472656,27.270000457763672,617301.0,27.270000457763672
2016-10-26,27.360000610351562,27.0,27.219999313354492,27.260000228881836,356000.0,27.260000228881836
2016-10-27,27.440000534057617,27.15999984741211,27.209999084472656,27.40999984741211,659206.0,27.40999984741211
2016-10-28,27.6200008392334,27.09000015258789,27.549999237060547,27.40999984741211,489702.0,27.40999984741211
2016-10-31,27.399999618530273,26.719999313354492,27.399999618530273,27.049999237060547,709404.0,27.049999237060547
2016-11-01,27.229999542236328,26.6200008392334,27.049999237060547,27.0,631305.0,27.0
2016-11-02,27.329999923706055,26.920000076293945,26.979999542236328,27.25,1022008.0,27.25
2016-11-03,28.610000610351562,27.1299991607666,27.170000076293945,28.530000686645508,1984105.0,28.530000686645508
2016-11-04,28.68000030517578,27.8799991607666,28.489999771118164,28.049999237060547,595247.0,28.049999237060547
2016-11-07,29.360000610351562,28.149999618530273,28.149999618530273,29.040000915527344,1749400.0,29.040000915527344
2016-11-08,29.600000381469727,28.81999969482422,29.040000915527344,28.940000534057617,1243184.0,28.940000534057617
2016-11-09,30.280000686645508,28.719999313354492,29.170000076293945,29.149999618530273,1862264.0,29.149999618530273
2016-11-10,29.75,29.010000228881836,29.18000030517578,29.600000381469727,1197461.0,29.600000381469727
2016-11-11,29.969999313354492,29.459999084472656,29.850000381469727,29.790000915527344,811600.0,29.790000915527344
2016-11-14,31.280000686645508,29.600000381469727,29.700000762939453,30.809999465942383,1876961.0,30.809999465942383
2016-11-15,31.809999465942383,30.610000610351562,30.84000015258789,31.75,984563.0,31.75
2016-11-16,32.5,31.520000457763672,31.6299991607666,31.809999465942383,1471702.0,31.809999465942383
2016-11-17,31.920000076293945,30.59000015258789,31.920000076293945,31.520000457763672,940098.0,31.520000457763672
2016-11-18,31.68000030517578,30.610000610351562,31.520000457763672,31.469999313354492,1139704.0,31.469999313354492
2016-11-21,31.540000915527344,29.90999984741211,31.139999389648438,30.25,1418743.0,30.25
2016-11-22,31.010000228881836,30.170000076293945,30.350000381469727,30.989999771118164,882356.0,30.989999771118164
2016-11-23,31.170000076293945,30.729999542236328,31.100000381469727,30.989999771118164,750455.0,30.989999771118164
2016-11-24,32.45000076293945,30.739999771118164,31.190000534057617,31.989999771118164,2089716.0,31.989999771118164
2016-11-25,32.79999923706055,31.0,32.0,32.41999816894531,1061100.0,32.41999816894531
2016-11-28,32.310001373291016,31.559999465942383,32.310001373291016,31.780000686645508,848300.0,31.780000686645508
2016-11-29,32.150001525878906,30.700000762939453,31.5,31.530000686645508,1056655.0,31.530000686645508
2016-11-30,31.149999618530273,29.950000762939453,31.059999465942383,29.950000762939453,1645632.0,29.950000762939453
2016-12-01,30.3799991607666,29.579999923706055,30.200000762939453,30.06999969482422,866096.0,30.06999969482422
2016-12-02,30.479999542236328,29.5,30.059999465942383,30.329999923706055,669860.0,30.329999923706055
2016-12-05,30.200000762939453,29.579999923706055,29.799999237060547,30.1200008392334,841153.0,30.1200008392334
2016-12-06,30.190000534057617,29.700000762939453,30.190000534057617,29.799999237060547,497600.0,29.799999237060547
2016-12-07,30.1200008392334,29.709999084472656,29.850000381469727,29.969999313354492,309300.0,29.969999313354492
2016-12-08,30.299999237060547,29.799999237060547,30.010000228881836,29.90999984741211,606500.0,29.90999984741211
2016-12-09,30.229999542236328,29.8799991607666,30.06999969482422,29.8799991607666,619036.0,29.8799991607666
2016-12-12,29.979999542236328,28.399999618530273,29.979999542236328,28.399999618530273,1460999.0,28.399999618530273
2016-12-13,28.8799991607666,27.6200008392334,27.799999237060547,28.479999542236328,948199.0,28.479999542236328
2016-12-14,28.979999542236328,28.31999969482422,28.520000457763672,28.540000915527344,455800.0,28.540000915527344
2016-12-15,28.959999084472656,28.299999237060547,28.540000915527344,28.6200008392334,713400.0,28.6200008392334
2016-12-16,28.760000228881836,28.5,28.59000015258789,28.639999389648438,442900.0,28.639999389648438
2016-12-19,28.950000762939453,28.280000686645508,28.700000762939453,28.59000015258789,752200.0,28.59000015258789
2016-12-20,28.899999618530273,28.399999618530273,28.770000457763672,28.690000534057617,485200.0,28.690000534057617
2016-12-21,29.190000534057617,28.5,28.709999084472656,28.81999969482422,1046763.0,28.81999969482422
2016-12-22,28.81999969482422,28.5,28.81999969482422,28.549999237060547,402802.0,28.549999237060547
2016-12-23,28.5,28.110000610351562,28.200000762939453,28.469999313354492,379102.0,28.469999313354492
2016-12-26,29.889999389648438,29.020000457763672,29.34000015258789,29.729999542236328,1786100.0,29.729999542236328
2016-12-27,30.760000228881836,28.56999969482422,29.510000228881836,29.920000076293945,1283259.0,29.920000076293945
2016-12-28,30.229999542236328,29.079999923706055,29.8799991607666,29.520000457763672,1295410.0,29.520000457763672
2016-12-29,29.829999923706055,29.219999313354492,29.489999771118164,29.729999542236328,689061.0,29.729999542236328
2016-12-30,31.219999313354492,29.520000457763672,29.700000762939453,30.709999084472656,1416169.0,30.709999084472656
2017-01-03,32.25,30.790000915527344,30.940000534057617,32.25,2188302.0,32.25
2017-01-04,32.459999084472656,31.809999465942383,32.290000915527344,32.20000076293945,1054172.0,32.20000076293945
2017-01-05,32.38999938964844,31.68000030517578,32.18000030517578,31.709999084472656,744200.0,31.709999084472656
2017-01-06,32.290000915527344,31.420000076293945,31.68000030517578,31.450000762939453,947900.0,31.450000762939453
2017-01-09,32.209999084472656,31.350000381469727,31.549999237060547,31.670000076293945,1071437.0,31.670000076293945
2017-01-10,32.150001525878906,31.43000030517578,31.600000381469727,32.130001068115234,1109137.0,32.130001068115234
2017-01-11,33.4900016784668,32.130001068115234,32.130001068115234,32.5,1418805.0,32.5
2017-01-12,32.599998474121094,31.329999923706055,32.400001525878906,31.459999084472656,1288652.0,31.459999084472656
2017-01-13,31.799999237060547,30.219999313354492,31.309999465942383,31.149999618530273,1017374.0,31.149999618530273
2017-01-16,31.309999465942383,29.59000015258789,31.020000457763672,29.979999542236328,2737359.0,29.979999542236328
2017-01-17,30.8799991607666,29.979999542236328,29.979999542236328,30.559999465942383,1622125.0,30.559999465942383
2017-01-18,31.229999542236328,30.010000228881836,30.6299991607666,30.90999984741211,1306965.0,30.90999984741211
2017-01-19,31.239999771118164,30.549999237060547,30.770000457763672,31.06999969482422,1011165.0,31.06999969482422
2017-01-20,32.189998626708984,30.850000381469727,31.079999923706055,32.029998779296875,1339664.0,32.029998779296875
2017-01-23,33.33000183105469,31.90999984741211,32.400001525878906,32.40999984741211,1689401.0,32.40999984741211
2017-01-24,33.310001373291016,32.099998474121094,32.099998474121094,33.08000183105469,1686170.0,33.08000183105469
2017-01-25,33.439998626708984,32.54999923706055,32.95000076293945,33.2400016784668,1398775.0,33.2400016784668
2017-01-26,34.790000915527344,33.099998474121094,33.099998474121094,34.720001220703125,1605170.0,34.720001220703125
2017-02-03,36.40999984741211,34.79999923706055,34.810001373291016,36.130001068115234,1772236.0,36.130001068115234
2017-02-06,36.88999938964844,35.29999923706055,35.970001220703125,35.380001068115234,1530646.0,35.380001068115234
2017-02-07,35.88999938964844,35.18000030517578,35.18000030517578,35.5099983215332,1117525.0,35.5099983215332
2017-02-08,36.45000076293945,35.33000183105469,35.779998779296875,36.18000030517578,895994.0,36.18000030517578
2017-02-09,36.18000030517578,36.18000030517578,36.18000030517578,36.18000030517578,0.0,36.18000030517578
2017-02-10,35.0,34.369998931884766,34.369998931884766,34.369998931884766,2726405.0,34.369998931884766
2017-02-13,35.099998474121094,33.5,33.5,34.619998931884766,1528617.0,34.619998931884766
2017-02-14,35.150001525878906,34.47999954223633,34.63999938964844,34.9900016784668,1060463.0,34.9900016784668
2017-02-15,36.45000076293945,35.029998779296875,35.029998779296875,36.38999938964844,1862958.0,36.38999938964844
2017-02-16,37.45000076293945,36.279998779296875,36.29999923706055,37.290000915527344,1080501.0,37.290000915527344
2017-02-17,37.779998779296875,36.689998626708984,37.290000915527344,37.040000915527344,1389971.0,37.040000915527344
2017-02-20,36.970001220703125,35.209999084472656,36.970001220703125,35.849998474121094,1462060.0,35.849998474121094
2017-02-21,36.4900016784668,35.61000061035156,35.75,35.77000045776367,562041.0,35.77000045776367
2017-02-22,35.77000045776367,34.33000183105469,35.77000045776367,34.72999954223633,1347700.0,34.72999954223633
2017-02-23,35.209999084472656,34.18000030517578,34.41999816894531,34.790000915527344,675061.0,34.790000915527344
2017-02-24,35.150001525878906,34.54999923706055,34.790000915527344,34.7400016784668,426081.0,34.7400016784668
2017-02-27,34.84000015258789,33.849998474121094,34.779998779296875,33.97999954223633,931198.0,33.97999954223633
2017-02-28,34.75,33.650001525878906,34.27000045776367,34.66999816894531,466324.0,34.66999816894531
2017-03-01,35.15999984741211,34.310001373291016,34.70000076293945,34.599998474121094,673400.0,34.599998474121094
2017-03-02,34.900001525878906,34.310001373291016,34.33000183105469,34.599998474121094,312900.0,34.599998474121094
2017-03-03,34.849998474121094,34.43000030517578,34.61000061035156,34.689998626708984,336280.0,34.689998626708984
2017-03-06,35.06999969482422,33.66999816894531,34.43000030517578,33.79999923706055,935199.0,33.79999923706055
2017-03-07,33.95000076293945,32.66999816894531,33.79999923706055,33.2400016784668,1164166.0,33.2400016784668
2017-03-08,33.380001068115234,33.04999923706055,33.04999923706055,33.29999923706055,294774.0,33.29999923706055
2017-03-09,34.70000076293945,33.2599983215332,33.29999923706055,34.0,773995.0,34.0
2017-03-10,34.2599983215332,33.68000030517578,33.68000030517578,34.150001525878906,420375.0,34.150001525878906
2017-03-13,34.5,34.08000183105469,34.08000183105469,34.34000015258789,599851.0,34.34000015258789
2017-03-14,34.619998931884766,34.150001525878906,34.349998474121094,34.369998931884766,480700.0,34.369998931884766
2017-03-15,34.400001525878906,33.790000915527344,34.380001068115234,33.9900016784668,614200.0,33.9900016784668
2017-03-16,34.5,33.5099983215332,33.81999969482422,33.79999923706055,661402.0,33.79999923706055
2017-03-17,34.0,33.5,33.93000030517578,33.599998474121094,364402.0,33.599998474121094
2017-03-20,33.779998779296875,32.91999816894531,33.41999816894531,33.0099983215332,756800.0,33.0099983215332
2017-03-21,33.279998779296875,32.81999969482422,33.20000076293945,33.02000045776367,383098.0,33.02000045776367
2017-03-22,33.5,32.599998474121094,32.790000915527344,33.29999923706055,552301.0,33.29999923706055
2017-03-23,33.72999954223633,33.0099983215332,33.5,33.2599983215332,536092.0,33.2599983215332
2017-03-24,34.18000030517578,33.11000061035156,33.119998931884766,33.97999954223633,1071479.0,33.97999954223633
2017-03-27,33.97999954223633,33.97999954223633,33.97999954223633,33.97999954223633,0.0,33.97999954223633
2017-03-28,33.97999954223633,33.97999954223633,33.97999954223633,33.97999954223633,0.0,33.97999954223633
2017-03-29,33.97999954223633,33.97999954223633,33.97999954223633,33.97999954223633,0.0,33.97999954223633
2017-03-30,33.97999954223633,33.97999954223633,33.97999954223633,33.97999954223633,0.0,33.97999954223633
2017-03-31,33.97999954223633,33.97999954223633,33.97999954223633,33.97999954223633,0.0,33.97999954223633
2017-04-05,33.97999954223633,33.97999954223633,33.97999954223633,33.97999954223633,0.0,33.97999954223633
2017-04-06,33.97999954223633,33.97999954223633,33.97999954223633,33.97999954223633,0.0,33.97999954223633
2017-04-07,33.97999954223633,33.97999954223633,33.97999954223633,33.97999954223633,0.0,33.97999954223633
2017-04-10,35.68000030517578,35.68000030517578,35.68000030517578,35.68000030517578,132813.0,35.68000030517578
2017-04-11,37.189998626708984,35.849998474121094,37.0,36.20000076293945,2897003.0,36.20000076293945
2017-04-12,36.400001525878906,35.83000183105469,36.06999969482422,36.060001373291016,1146089.0,36.060001373291016
2017-04-13,36.29999923706055,35.849998474121094,36.060001373291016,36.040000915527344,695480.0,36.040000915527344
2017-04-14,36.25,35.91999816894531,36.060001373291016,35.959999084472656,716465.0,35.959999084472656
2017-04-17,36.060001373291016,35.61000061035156,36.0,35.689998626708984,853600.0,35.689998626708984
2017-04-18,35.779998779296875,34.61000061035156,35.5099983215332,34.709999084472656,1072800.0,34.709999084472656
2017-04-19,34.93000030517578,34.18000030517578,34.599998474121094,34.29999923706055,823900.0,34.29999923706055
2017-04-20,34.349998474121094,34.0099983215332,34.20000076293945,34.13999938964844,356604.0,34.13999938964844
2017-04-21,34.63999938964844,34.08000183105469,34.08000183105469,34.279998779296875,211800.0,34.279998779296875
2017-04-24,34.22999954223633,33.150001525878906,34.22999954223633,33.18000030517578,566111.0,33.18000030517578
2017-04-25,34.04999923706055,33.25,33.25,33.63999938964844,467701.0,33.63999938964844
2017-04-26,34.25,33.81999969482422,33.900001525878906,33.959999084472656,449398.0,33.959999084472656
2017-04-27,34.099998474121094,33.84000015258789,33.84000015258789,34.060001373291016,488300.0,34.060001373291016
2017-04-28,34.369998931884766,34.09000015258789,34.09000015258789,34.31999969482422,341801.0,34.31999969482422
2017-05-02,34.900001525878906,34.310001373291016,34.400001525878906,34.650001525878906,707704.0,34.650001525878906
2017-05-03,34.849998474121094,34.5,34.849998474121094,34.65999984741211,368400.0,34.65999984741211
2017-05-04,35.4900016784668,34.66999816894531,34.75,35.2599983215332,700640.0,35.2599983215332
2017-05-05,35.279998779296875,34.79999923706055,35.279998779296875,35.040000915527344,436300.0,35.040000915527344
2017-05-08,35.439998626708984,34.5099983215332,35.2400016784668,34.54999923706055,665902.0,34.54999923706055
2017-05-09,35.0,33.79999923706055,34.93000030517578,34.58000183105469,1207975.0,34.58000183105469
2017-05-10,35.47999954223633,34.58000183105469,34.779998779296875,35.150001525878906,1622596.0,35.150001525878906
2017-05-11,34.880001068115234,33.38999938964844,34.880001068115234,33.90999984741211,1045642.0,33.90999984741211
2017-05-12,33.90999984741211,33.90999984741211,33.90999984741211,33.90999984741211,0.0,33.90999984741211
2017-05-15,34.560001373291016,32.209999084472656,34.0099983215332,32.779998779296875,627903.0,32.779998779296875
2017-05-16,33.38999938964844,32.25,32.70000076293945,33.25,235901.0,33.25
2017-05-17,32.95000076293945,31.649999618530273,31.649999618530273,32.81999969482422,2347187.0,32.81999969482422
2017-05-18,33.29999923706055,32.349998474121094,32.70000076293945,32.90999984741211,652748.0,32.90999984741211
2017-05-19,33.20000076293945,32.79999923706055,32.900001525878906,32.880001068115234,438106.0,32.880001068115234
2017-05-22,33.029998779296875,31.799999237060547,32.880001068115234,31.889999389648438,587530.0,31.889999389648438
2017-05-23,31.8799991607666,30.299999237060547,31.6299991607666,30.299999237060547,860889.0,30.299999237060547
2017-05-24,29.31999969482422,28.790000915527344,29.010000228881836,28.790000915527344,297600.0,28.790000915527344
2017-05-25,28.399999618530273,27.350000381469727,27.450000762939453,27.350000381469727,541119.0,27.350000381469727
2017-05-26,28.579999923706055,25.979999542236328,27.770000457763672,27.899999618530273,1877523.0,27.899999618530273
2017-05-31,28.93000030517578,27.3799991607666,27.989999771118164,27.700000762939453,662671.0,27.700000762939453
2017-06-01,27.8799991607666,26.549999237060547,27.3799991607666,27.200000762939453,343130.0,27.200000762939453
2017-06-02,27.68000030517578,26.399999618530273,27.68000030517578,27.020000457763672,622959.0,27.020000457763672
2017-06-05,27.100000381469727,26.799999237060547,27.100000381469727,27.020000457763672,250357.0,27.020000457763672
2017-06-06,27.5,26.809999465942383,27.299999237060547,27.25,385142.0,27.25
2017-06-07,27.5,27.110000610351562,27.450000762939453,27.440000534057617,522598.0,27.440000534057617
2017-06-08,27.559999465942383,27.18000030517578,27.399999618530273,27.229999542236328,352476.0,27.229999542236328
2017-06-09,27.290000915527344,26.06999969482422,26.90999984741211,26.549999237060547,408904.0,26.549999237060547
2017-06-12,26.540000915527344,25.219999313354492,26.100000381469727,25.219999313354492,750464.0,25.219999313354492
2017-06-13,24.65999984741211,23.959999084472656,24.0,23.959999084472656,1264358.0,23.959999084472656
2017-06-14,24.200000762939453,22.760000228881836,23.969999313354492,23.270000457763672,1206548.0,23.270000457763672
2017-06-15,24.18000030517578,22.799999237060547,22.809999465942383,24.040000915527344,640538.0,24.040000915527344
2017-06-16,24.469999313354492,23.799999237060547,24.049999237060547,24.25,257406.0,24.25
2017-06-19,24.979999542236328,24.170000076293945,24.450000762939453,24.8700008392334,521541.0,24.8700008392334
2017-06-20,24.8700008392334,24.8700008392334,24.8700008392334,24.8700008392334,0.0,24.8700008392334
2017-06-21,24.8700008392334,24.8700008392334,24.8700008392334,24.8700008392334,0.0,24.8700008392334
2017-06-22,24.8700008392334,24.8700008392334,24.8700008392334,24.8700008392334,0.0,24.8700008392334
2017-06-23,24.8700008392334,24.8700008392334,24.8700008392334,24.8700008392334,0.0,24.8700008392334
2017-06-26,24.8700008392334,24.8700008392334,24.8700008392334,24.8700008392334,0.0,24.8700008392334
2017-06-27,24.8700008392334,24.8700008392334,24.8700008392334,24.8700008392334,0.0,24.8700008392334
2017-06-28,24.8700008392334,24.8700008392334,24.8700008392334,24.8700008392334,0.0,24.8700008392334
2017-06-29,24.8700008392334,24.8700008392334,24.8700008392334,24.8700008392334,0.0,24.8700008392334
2017-06-30,24.8700008392334,24.8700008392334,24.8700008392334,24.8700008392334,0.0,24.8700008392334
2017-07-03,24.8700008392334,24.8700008392334,24.8700008392334,24.8700008392334,0.0,24.8700008392334
2017-07-04,24.979999542236328,23.75,23.75,24.790000915527344,409781.0,24.790000915527344
2017-07-05,26.030000686645508,24.5,24.84000015258789,26.030000686645508,433765.0,26.030000686645508
2017-07-06,27.329999923706055,26.200000762939453,27.299999237060547,26.8799991607666,1312657.0,26.8799991607666
2017-07-07,27.1299991607666,26.360000610351562,26.360000610351562,26.93000030517578,301681.0,26.93000030517578
2017-07-10,27.93000030517578,26.899999618530273,27.100000381469727,27.260000228881836,277807.0,27.260000228881836
2017-07-11,27.860000610351562,26.940000534057617,27.860000610351562,26.979999542236328,167058.0,26.979999542236328
2017-07-12,26.950000762939453,26.399999618530273,26.829999923706055,26.940000534057617,195411.0,26.940000534057617
2017-07-13,27.25,26.200000762939453,26.700000762939453,27.100000381469727,308735.0,27.100000381469727
2017-07-14,27.25,26.799999237060547,27.079999923706055,26.799999237060547,269960.0,26.799999237060547
2017-07-17,26.68000030517578,25.459999084472656,26.420000076293945,25.459999084472656,681631.0,25.459999084472656
2017-07-18,25.43000030517578,24.190000534057617,24.799999237060547,24.520000457763672,594665.0,24.520000457763672
2017-07-19,24.850000381469727,24.100000381469727,24.780000686645508,24.670000076293945,275062.0,24.670000076293945
2017-07-20,24.950000762939453,24.520000457763672,24.520000457763672,24.719999313354492,232402.0,24.719999313354492
2017-07-21,24.959999084472656,24.610000610351562,24.6299991607666,24.739999771118164,137514.0,24.739999771118164
2017-07-24,24.950000762939453,24.5,24.860000610351562,24.739999771118164,169728.0,24.739999771118164
2017-07-25,24.700000762939453,24.239999771118164,24.700000762939453,24.5,209755.0,24.5
2017-07-26,24.610000610351562,24.219999313354492,24.579999923706055,24.43000030517578,236408.0,24.43000030517578
2017-07-27,24.709999084472656,24.299999237060547,24.3799991607666,24.670000076293945,219790.0,24.670000076293945
2017-07-28,24.700000762939453,24.31999969482422,24.68000030517578,24.520000457763672,198940.0,24.520000457763672
2017-07-31,24.510000228881836,24.0,24.3799991607666,24.18000030517578,424480.0,24.18000030517578
2017-08-01,24.229999542236328,23.829999923706055,23.889999389648438,23.989999771118164,145916.0,23.989999771118164
2017-08-02,24.600000381469727,23.739999771118164,23.979999542236328,24.459999084472656,340503.0,24.459999084472656
2017-08-03,25.309999465942383,24.299999237060547,24.5,25.010000228881836,352849.0,25.010000228881836
2017-08-04,25.239999771118164,24.65999984741211,25.079999923706055,24.809999465942383,183631.0,24.809999465942383
2017-08-07,25.020000457763672,24.739999771118164,24.979999542236328,25.0,147883.0,25.0
2017-08-08,25.100000381469727,24.780000686645508,24.889999389648438,25.010000228881836,93200.0,25.010000228881836
2017-08-09,25.25,24.84000015258789,25.010000228881836,25.040000915527344,141874.0,25.040000915527344
2017-08-10,25.469999313354492,25.030000686645508,25.040000915527344,25.239999771118164,245889.0,25.239999771118164
2017-08-11,25.360000610351562,24.969999313354492,25.049999237060547,25.34000015258789,103969.0,25.34000015258789
2017-08-14,25.5,25.09000015258789,25.329999923706055,25.360000610351562,169810.0,25.360000610351562
2017-08-15,25.209999084472656,24.889999389648438,25.15999984741211,25.020000457763672,224828.0,25.020000457763672
2017-08-16,25.1200008392334,24.8799991607666,25.09000015258789,25.010000228881836,151716.0,25.010000228881836
2017-08-17,25.09000015258789,24.889999389648438,24.920000076293945,25.0,192916.0,25.0
2017-08-18,25.010000228881836,24.75,24.899999618530273,24.959999084472656,308209.0,24.959999084472656
2017-08-21,25.229999542236328,24.899999618530273,24.899999618530273,25.1299991607666,179144.0,25.1299991607666
2017-08-22,26.389999389648438,25.15999984741211,25.329999923706055,26.389999389648438,603753.0,26.389999389648438
2017-08-23,26.690000534057617,26.09000015258789,26.5,26.440000534057617,311724.0,26.440000534057617
2017-08-24,27.350000381469727,26.110000610351562,26.6299991607666,26.549999237060547,435095.0,26.549999237060547
2017-08-25,27.68000030517578,26.3799991607666,26.469999313354492,27.010000228881836,505465.0,27.010000228881836
2017-08-28,27.31999969482422,26.780000686645508,26.799999237060547,26.829999923706055,308233.0,26.829999923706055
2017-08-29,26.829999923706055,26.459999084472656,26.829999923706055,26.579999923706055,222754.0,26.579999923706055
2017-08-30,26.450000762939453,25.68000030517578,26.450000762939453,26.030000686645508,479060.0,26.030000686645508
2017-08-31,26.200000762939453,25.670000076293945,26.200000762939453,25.799999237060547,254604.0,25.799999237060547
2017-09-01,26.360000610351562,25.700000762939453,25.90999984741211,25.940000534057617,237701.0,25.940000534057617
2017-09-04,26.25,25.5,26.200000762939453,25.639999389648438,361252.0,25.639999389648438
2017-09-05,25.950000762939453,25.520000457763672,25.520000457763672,25.829999923706055,158625.0,25.829999923706055
2017-09-06,26.34000015258789,25.6299991607666,25.6299991607666,26.049999237060547,207369.0,26.049999237060547
2017-09-07,26.299999237060547,25.899999618530273,26.170000076293945,26.290000915527344,171575.0,26.290000915527344
2017-09-08,26.8799991607666,25.920000076293945,26.100000381469727,26.81999969482422,440300.0,26.81999969482422
2017-09-11,27.450000762939453,26.520000457763672,26.520000457763672,27.290000915527344,433399.0,27.290000915527344
2017-09-12,27.489999771118164,26.75,27.290000915527344,26.8799991607666,303702.0,26.8799991607666
2017-09-13,27.020000457763672,26.5,27.020000457763672,26.8700008392334,113175.0,26.8700008392334
2017-09-14,26.940000534057617,26.520000457763672,26.940000534057617,26.540000915527344,81675.0,26.540000915527344
2017-09-15,26.5,26.0,26.18000030517578,26.31999969482422,216103.0,26.31999969482422
2017-09-18,26.3700008392334,26.040000915527344,26.3700008392334,26.15999984741211,242334.0,26.15999984741211
2017-09-19,26.299999237060547,25.829999923706055,25.860000610351562,25.899999618530273,213684.0,25.899999618530273
2017-09-20,26.170000076293945,25.899999618530273,25.899999618530273,26.010000228881836,239203.0,26.010000228881836
2017-09-21,26.18000030517578,25.670000076293945,26.170000076293945,25.729999542236328,132547.0,25.729999542236328
2017-09-22,25.790000915527344,24.809999465942383,25.610000610351562,25.149999618530273,418873.0,25.149999618530273
2017-09-25,25.350000381469727,24.450000762939453,24.81999969482422,24.719999313354492,498181.0,24.719999313354492
2017-09-26,24.719999313354492,24.309999465942383,24.530000686645508,24.610000610351562,591317.0,24.610000610351562
2017-09-27,24.6299991607666,24.020000457763672,24.40999984741211,24.3700008392334,379112.0,24.3700008392334
2017-09-28,24.5,24.170000076293945,24.170000076293945,24.270000457763672,352735.0,24.270000457763672
2017-09-29,24.5,24.200000762939453,24.309999465942383,24.399999618530273,153849.0,24.399999618530273
2017-10-09,24.860000610351562,24.1200008392334,24.579999923706055,24.68000030517578,633783.0,24.68000030517578
2017-10-10,24.850000381469727,24.329999923706055,24.65999984741211,24.770000457763672,131200.0,24.770000457763672
2017-10-11,25.170000076293945,24.59000015258789,24.610000610351562,25.059999465942383,616214.0,25.059999465942383
2017-10-12,25.15999984741211,24.610000610351562,25.059999465942383,24.8700008392334,170868.0,24.8700008392334
2017-10-13,25.079999923706055,24.729999542236328,24.770000457763672,24.889999389648438,582935.0,24.889999389648438
2017-10-16,25.290000915527344,24.399999618530273,25.290000915527344,24.959999084472656,182275.0,24.959999084472656
2017-10-17,24.969999313354492,24.43000030517578,24.969999313354492,24.700000762939453,159861.0,24.700000762939453
2017-10-18,25.200000762939453,24.540000915527344,24.719999313354492,25.06999969482422,327459.0,25.06999969482422
2017-10-19,25.219999313354492,24.0,24.940000534057617,24.690000534057617,179500.0,24.690000534057617
2017-10-20,24.760000228881836,23.8799991607666,23.8799991607666,24.739999771118164,121683.0,24.739999771118164
2017-10-23,24.600000381469727,24.350000381469727,24.549999237060547,24.5,231038.0,24.5
2017-10-24,24.40999984741211,24.229999542236328,24.40999984741211,24.3700008392334,120949.0,24.3700008392334
2017-10-25,24.450000762939453,24.200000762939453,24.399999618530273,24.399999618530273,95000.0,24.399999618530273
2017-10-26,24.440000534057617,24.25,24.440000534057617,24.3799991607666,244218.0,24.3799991607666
2017-10-27,24.700000762939453,24.270000457763672,24.3799991607666,24.6299991607666,215492.0,24.6299991607666
2017-10-30,24.6200008392334,23.399999618530273,24.399999618530273,23.510000228881836,548506.0,23.510000228881836
2017-10-31,23.56999969482422,23.209999084472656,23.209999084472656,23.420000076293945,309441.0,23.420000076293945
2017-11-01,23.479999542236328,22.25,23.25,22.309999465942383,554476.0,22.309999465942383
2017-11-02,22.729999542236328,22.200000762939453,22.3700008392334,22.5,380567.0,22.5
2017-11-03,22.600000381469727,22.1299991607666,22.600000381469727,22.18000030517578,354329.0,22.18000030517578
2017-11-06,22.170000076293945,21.219999313354492,22.0,21.780000686645508,304194.0,21.780000686645508
2017-11-07,22.139999389648438,21.700000762939453,21.780000686645508,21.979999542236328,231204.0,21.979999542236328
2017-11-08,22.139999389648438,21.799999237060547,21.799999237060547,21.940000534057617,212588.0,21.940000534057617
2017-11-09,22.329999923706055,21.700000762939453,21.940000534057617,22.010000228881836,258708.0,22.010000228881836
2017-11-10,22.110000610351562,21.5,22.010000228881836,21.770000457763672,304210.0,21.770000457763672
2017-11-13,21.770000457763672,21.020000457763672,21.770000457763672,21.239999771118164,238906.0,21.239999771118164
2017-11-14,21.229999542236328,20.690000534057617,21.229999542236328,20.75,193503.0,20.75
2017-11-15,21.049999237060547,20.700000762939453,20.790000915527344,20.829999923706055,184221.0,20.829999923706055
2017-11-16,21.020000457763672,20.799999237060547,20.829999923706055,20.940000534057617,150132.0,20.940000534057617
2017-11-17,20.950000762939453,19.889999389648438,20.729999542236328,19.889999389648438,485623.0,19.889999389648438
2017-11-20,19.809999465942383,18.899999618530273,19.809999465942383,19.15999984741211,564017.0,19.15999984741211
2017-11-21,20.1200008392334,18.899999618530273,18.90999984741211,20.1200008392334,737968.0,20.1200008392334
2017-11-22,20.600000381469727,19.770000457763672,20.31999969482422,20.5,438012.0,20.5
2017-11-23,21.530000686645508,20.100000381469727,20.31999969482422,21.40999984741211,495357.0,21.40999984741211
2017-11-24,21.40999984741211,21.40999984741211,21.40999984741211,21.40999984741211,0.0,21.40999984741211
2017-11-27,21.40999984741211,21.40999984741211,21.40999984741211,21.40999984741211,0.0,21.40999984741211
2017-11-28,21.40999984741211,21.40999984741211,21.40999984741211,21.40999984741211,0.0,21.40999984741211
2017-11-29,21.40999984741211,21.40999984741211,21.40999984741211,21.40999984741211,0.0,21.40999984741211
2017-11-30,21.40999984741211,21.40999984741211,21.40999984741211,21.40999984741211,0.0,21.40999984741211
2017-12-01,21.40999984741211,21.40999984741211,21.40999984741211,21.40999984741211,0.0,21.40999984741211
2017-12-04,21.40999984741211,21.40999984741211,21.40999984741211,21.40999984741211,0.0,21.40999984741211
2017-12-05,21.40999984741211,21.40999984741211,21.40999984741211,21.40999984741211,0.0,21.40999984741211
2017-12-06,21.40999984741211,21.40999984741211,21.40999984741211,21.40999984741211,0.0,21.40999984741211
2017-12-07,21.40999984741211,21.40999984741211,21.40999984741211,21.40999984741211,0.0,21.40999984741211
2017-12-08,21.40999984741211,21.40999984741211,21.40999984741211,21.40999984741211,0.0,21.40999984741211
2017-12-11,21.40999984741211,21.40999984741211,21.40999984741211,21.40999984741211,0.0,21.40999984741211
2017-12-12,21.40999984741211,21.40999984741211,21.40999984741211,21.40999984741211,0.0,21.40999984741211
2017-12-13,21.40999984741211,21.40999984741211,21.40999984741211,21.40999984741211,0.0,21.40999984741211
2017-12-14,21.40999984741211,21.40999984741211,21.40999984741211,21.40999984741211,0.0,21.40999984741211
2017-12-15,21.40999984741211,21.40999984741211,21.40999984741211,21.40999984741211,0.0,21.40999984741211
2017-12-18,21.40999984741211,21.40999984741211,21.40999984741211,21.40999984741211,0.0,21.40999984741211
2017-12-19,21.40999984741211,21.40999984741211,21.40999984741211,21.40999984741211,0.0,21.40999984741211
2017-12-20,21.40999984741211,21.40999984741211,21.40999984741211,21.40999984741211,0.0,21.40999984741211
2017-12-21,21.40999984741211,21.40999984741211,21.40999984741211,21.40999984741211,0.0,21.40999984741211
2017-12-22,21.40999984741211,21.40999984741211,21.40999984741211,21.40999984741211,0.0,21.40999984741211
2017-12-25,21.40999984741211,21.40999984741211,21.40999984741211,21.40999984741211,0.0,21.40999984741211
2017-12-26,21.40999984741211,21.40999984741211,21.40999984741211,21.40999984741211,0.0,21.40999984741211
2017-12-27,21.40999984741211,21.40999984741211,21.40999984741211,21.40999984741211,0.0,21.40999984741211
2017-12-28,21.40999984741211,21.40999984741211,21.40999984741211,21.40999984741211,0.0,21.40999984741211
2017-12-29,21.40999984741211,21.40999984741211,21.40999984741211,21.40999984741211,0.0,21.40999984741211
2018-01-02,21.40999984741211,21.40999984741211,21.40999984741211,21.40999984741211,0.0,21.40999984741211
2018-01-03,21.40999984741211,21.40999984741211,21.40999984741211,21.40999984741211,0.0,21.40999984741211
2018-01-04,21.40999984741211,21.40999984741211,21.40999984741211,21.40999984741211,0.0,21.40999984741211
2018-01-05,21.40999984741211,21.40999984741211,21.40999984741211,21.40999984741211,0.0,21.40999984741211
2018-01-08,21.40999984741211,21.40999984741211,21.40999984741211,21.40999984741211,0.0,21.40999984741211
2018-01-09,21.40999984741211,21.40999984741211,21.40999984741211,21.40999984741211,0.0,21.40999984741211
2018-01-10,21.40999984741211,21.40999984741211,21.40999984741211,21.40999984741211,0.0,21.40999984741211
2018-01-11,21.40999984741211,21.40999984741211,21.40999984741211,21.40999984741211,0.0,21.40999984741211
2018-01-12,21.40999984741211,21.40999984741211,21.40999984741211,21.40999984741211,0.0,21.40999984741211
2018-01-15,21.40999984741211,21.40999984741211,21.40999984741211,21.40999984741211,0.0,21.40999984741211
2018-01-16,21.40999984741211,21.40999984741211,21.40999984741211,21.40999984741211,0.0,21.40999984741211
2018-01-17,21.40999984741211,21.40999984741211,21.40999984741211,21.40999984741211,0.0,21.40999984741211
2018-01-18,21.40999984741211,21.40999984741211,21.40999984741211,21.40999984741211,0.0,21.40999984741211
2018-01-19,21.40999984741211,21.40999984741211,21.40999984741211,21.40999984741211,0.0,21.40999984741211
2018-01-22,21.40999984741211,21.40999984741211,21.40999984741211,21.40999984741211,0.0,21.40999984741211
2018-01-23,21.399999618530273,20.34000015258789,20.34000015258789,20.739999771118164,1239145.0,20.739999771118164
2018-01-24,20.739999771118164,19.709999084472656,20.700000762939453,20.190000534057617,437741.0,20.190000534057617
2018-01-25,20.25,19.709999084472656,20.0,19.799999237060547,352648.0,19.799999237060547
2018-01-26,20.3799991607666,19.700000762939453,19.709999084472656,20.260000228881836,373666.0,20.260000228881836
2018-01-29,20.200000762939453,19.530000686645508,20.079999923706055,19.690000534057617,220800.0,19.690000534057617
2018-01-30,19.8700008392334,19.200000762939453,19.200000762939453,19.510000228881836,193857.0,19.510000228881836
2018-01-31,19.739999771118164,18.950000762939453,19.399999618530273,19.06999969482422,154864.0,19.06999969482422
2018-02-01,19.040000915527344,18.1200008392334,18.65999984741211,18.1200008392334,412000.0,18.1200008392334
2018-02-02,17.700000762939453,17.209999084472656,17.6200008392334,17.209999084472656,523200.0,17.209999084472656
2018-02-05,16.770000457763672,16.350000381469727,16.59000015258789,16.479999542236328,503949.0,16.479999542236328
2018-02-06,16.489999771118164,15.65999984741211,16.100000381469727,15.65999984741211,418945.0,15.65999984741211
2018-02-07,15.75,14.880000114440918,15.670000076293945,14.880000114440918,509962.0,14.880000114440918
2018-02-08,14.699999809265137,14.15999984741211,14.699999809265137,14.579999923706055,419001.0,14.579999923706055
2018-02-09,14.420000076293945,13.920000076293945,14.100000381469727,14.300000190734863,222932.0,14.300000190734863
2018-02-12,14.9399995803833,14.40999984741211,14.40999984741211,14.779999732971191,127503.0,14.779999732971191
2018-02-13,14.779999732971191,14.779999732971191,14.779999732971191,14.779999732971191,0.0,14.779999732971191
2018-02-14,14.779999732971191,14.779999732971191,14.779999732971191,14.779999732971191,0.0,14.779999732971191
2018-02-22,14.779999732971191,14.779999732971191,14.779999732971191,14.779999732971191,0.0,14.779999732971191
2018-02-23,17.979999542236328,16.68000030517578,17.75,17.979999542236328,611493.0,17.979999542236328
2018-02-26,18.8799991607666,17.739999771118164,17.989999771118164,18.0,655659.0,18.0
2018-02-27,18.219999313354492,17.510000228881836,17.510000228881836,17.850000381469727,217300.0,17.850000381469727
2018-02-28,18.200000762939453,17.540000915527344,17.540000915527344,17.68000030517578,224482.0,17.68000030517578
2018-03-01,18.1299991607666,17.5,17.5,18.06999969482422,101800.0,18.06999969482422
2018-03-02,18.18000030517578,17.81999969482422,17.81999969482422,18.110000610351562,112152.0,18.110000610351562
2018-03-05,18.15999984741211,17.649999618530273,17.959999084472656,17.770000457763672,155127.0,17.770000457763672
2018-03-06,18.219999313354492,17.780000686645508,17.90999984741211,18.110000610351562,137153.0,18.110000610351562
2018-03-07,18.190000534057617,17.8799991607666,18.190000534057617,17.889999389648438,86784.0,17.889999389648438
2018-03-08,18.0,17.719999313354492,17.719999313354492,17.959999084472656,88628.0,17.959999084472656
2018-03-09,18.18000030517578,17.950000762939453,17.959999084472656,18.040000915527344,157402.0,18.040000915527344
2018-03-12,18.18000030517578,17.920000076293945,17.979999542236328,18.15999984741211,140880.0,18.15999984741211
2018-03-13,19.06999969482422,17.8700008392334,18.280000686645508,19.049999237060547,497985.0,19.049999237060547
2018-03-14,18.950000762939453,18.100000381469727,18.950000762939453,18.280000686645508,473622.0,18.280000686645508
2018-03-15,18.190000534057617,17.399999618530273,17.399999618530273,17.84000015258789,209085.0,17.84000015258789
2018-03-16,18.18000030517578,17.829999923706055,17.959999084472656,17.969999313354492,73100.0,17.969999313354492
2018-03-19,18.100000381469727,17.309999465942383,17.969999313354492,17.540000915527344,158180.0,17.540000915527344
2018-03-20,17.43000030517578,17.010000228881836,17.25,17.18000030517578,139824.0,17.18000030517578
2018-03-21,17.6200008392334,17.020000457763672,17.200000762939453,17.100000381469727,111700.0,17.100000381469727
2018-03-22,17.09000015258789,16.6200008392334,17.09000015258789,16.799999237060547,119800.0,16.799999237060547
2018-03-23,16.690000534057617,15.960000038146973,16.690000534057617,15.960000038146973,436700.0,15.960000038146973
2018-03-26,16.760000228881836,15.510000228881836,15.520000457763672,16.760000228881836,232271.0,16.760000228881836
2018-03-27,17.579999923706055,16.760000228881836,16.760000228881836,17.25,348721.0,17.25
2018-03-28,17.600000381469727,16.90999984741211,16.90999984741211,17.190000534057617,104171.0,17.190000534057617
2018-03-29,17.5,17.06999969482422,17.31999969482422,17.399999618530273,106600.0,17.399999618530273
2018-03-30,18.15999984741211,17.200000762939453,17.420000076293945,17.979999542236328,158811.0,17.979999542236328
2018-04-02,18.600000381469727,17.6200008392334,17.989999771118164,18.239999771118164,163433.0,18.239999771118164
2018-04-03,18.68000030517578,17.899999618530273,18.229999542236328,18.239999771118164,73600.0,18.239999771118164
2018-04-04,18.579999923706055,17.889999389648438,18.440000534057617,18.260000228881836,168145.0,18.260000228881836
2018-04-09,18.18000030517578,17.860000610351562,17.950000762939453,17.93000030517578,167700.0,17.93000030517578
2018-04-10,18.200000762939453,17.600000381469727,17.600000381469727,17.93000030517578,154372.0,17.93000030517578
2018-04-11,18.139999389648438,17.719999313354492,17.959999084472656,17.790000915527344,83600.0,17.790000915527344
2018-04-12,18.149999618530273,17.799999237060547,17.8700008392334,18.020000457763672,249941.0,18.020000457763672
2018-04-13,18.170000076293945,18.030000686645508,18.170000076293945,18.15999984741211,197521.0,18.15999984741211
2018-04-16,18.399999618530273,17.959999084472656,17.959999084472656,18.079999923706055,91900.0,18.079999923706055
2018-04-17,18.229999542236328,17.899999618530273,18.079999923706055,17.899999618530273,106158.0,17.899999618530273
2018-04-18,18.049999237060547,17.639999389648438,17.899999618530273,18.040000915527344,161400.0,18.040000915527344
2018-04-19,18.399999618530273,17.950000762939453,18.399999618530273,18.15999984741211,148558.0,18.15999984741211
2018-04-20,18.299999237060547,17.850000381469727,17.850000381469727,18.170000076293945,278232.0,18.170000076293945
2018-04-23,18.3799991607666,18.0,18.06999969482422,18.200000762939453,223213.0,18.200000762939453
2018-04-24,18.450000762939453,18.079999923706055,18.239999771118164,18.43000030517578,89364.0,18.43000030517578
2018-04-25,18.43000030517578,18.09000015258789,18.43000030517578,18.25,210865.0,18.25
2018-04-26,18.5,18.1200008392334,18.15999984741211,18.459999084472656,212586.0,18.459999084472656
2018-04-27,18.459999084472656,18.459999084472656,18.459999084472656,18.459999084472656,0.0,18.459999084472656
2018-05-02,18.459999084472656,18.459999084472656,18.459999084472656,18.459999084472656,0.0,18.459999084472656
2018-05-03,18.459999084472656,18.459999084472656,18.459999084472656,18.459999084472656,0.0,18.459999084472656
2018-05-04,18.459999084472656,18.459999084472656,18.459999084472656,18.459999084472656,0.0,18.459999084472656
2018-05-07,18.459999084472656,18.459999084472656,18.459999084472656,18.459999084472656,0.0,18.459999084472656
2018-05-08,18.459999084472656,18.459999084472656,18.459999084472656,18.459999084472656,0.0,18.459999084472656
2018-05-09,18.459999084472656,18.459999084472656,18.459999084472656,18.459999084472656,0.0,18.459999084472656
2018-05-10,18.459999084472656,18.459999084472656,18.459999084472656,18.459999084472656,0.0,18.459999084472656
2018-05-11,18.459999084472656,18.459999084472656,18.459999084472656,18.459999084472656,0.0,18.459999084472656
2018-05-14,18.459999084472656,18.459999084472656,18.459999084472656,18.459999084472656,0.0,18.459999084472656
2018-05-15,18.459999084472656,18.459999084472656,18.459999084472656,18.459999084472656,0.0,18.459999084472656
2018-05-16,18.459999084472656,18.459999084472656,18.459999084472656,18.459999084472656,0.0,18.459999084472656
2018-05-17,18.459999084472656,18.459999084472656,18.459999084472656,18.459999084472656,0.0,18.459999084472656
2018-05-18,18.459999084472656,18.459999084472656,18.459999084472656,18.459999084472656,0.0,18.459999084472656
2018-05-21,18.459999084472656,18.459999084472656,18.459999084472656,18.459999084472656,0.0,18.459999084472656
2018-05-22,18.459999084472656,18.459999084472656,18.459999084472656,18.459999084472656,0.0,18.459999084472656
2018-05-23,23.559999465942383,21.670000076293945,23.559999465942383,22.1200008392334,1363447.0,22.1200008392334
2018-05-24,22.489999771118164,21.6200008392334,21.989999771118164,22.450000762939453,329638.0,22.450000762939453
2018-05-25,22.5,22.18000030517578,22.469999313354492,22.489999771118164,379923.0,22.489999771118164
2018-05-28,23.549999237060547,22.5,22.510000228881836,23.5,433811.0,23.5
2018-05-29,24.68000030517578,23.8700008392334,23.8700008392334,24.68000030517578,590821.0,24.68000030517578
2018-05-30,25.90999984741211,23.68000030517578,24.420000076293945,25.780000686645508,964117.0,25.780000686645508
2018-05-31,26.479999542236328,24.799999237060547,25.5,25.700000762939453,725144.0,25.700000762939453
2018-06-01,25.450000762939453,24.420000076293945,25.450000762939453,24.420000076293945,438902.0,24.420000076293945
2018-06-04,25.049999237060547,23.670000076293945,24.860000610351562,24.440000534057617,446468.0,24.440000534057617
2018-06-05,25.270000457763672,24.239999771118164,24.25,25.25,241691.0,25.25
2018-06-06,25.93000030517578,25.200000762939453,25.389999389648438,25.559999465942383,234972.0,25.559999465942383
2018-06-07,25.959999084472656,25.170000076293945,25.959999084472656,25.389999389648438,207101.0,25.389999389648438
2018-06-08,26.149999618530273,25.389999389648438,25.389999389648438,26.149999618530273,437061.0,26.149999618530273
2018-06-11,26.0,24.850000381469727,26.0,25.010000228881836,577478.0,25.010000228881836
2018-06-12,25.389999389648438,24.34000015258789,24.34000015258789,24.790000915527344,220560.0,24.790000915527344
2018-06-13,24.790000915527344,24.790000915527344,24.790000915527344,24.790000915527344,0.0,24.790000915527344
2018-06-14,23.579999923706055,22.3700008392334,23.549999237060547,22.3799991607666,467716.0,22.3799991607666
2018-06-15,22.809999465942383,22.010000228881836,22.3799991607666,22.600000381469727,203477.0,22.600000381469727
2018-06-19,22.600000381469727,22.600000381469727,22.600000381469727,22.600000381469727,0.0,22.600000381469727
2018-06-20,22.600000381469727,22.600000381469727,22.600000381469727,22.600000381469727,0.0,22.600000381469727
2018-06-21,20.899999618530273,19.3799991607666,19.709999084472656,19.520000457763672,209441.0,19.520000457763672
2018-06-22,19.75,18.540000915527344,19.520000457763672,18.90999984741211,305197.0,18.90999984741211
2018-06-25,18.90999984741211,18.90999984741211,18.90999984741211,18.90999984741211,0.0,18.90999984741211
2018-06-26,18.90999984741211,18.90999984741211,18.90999984741211,18.90999984741211,0.0,18.90999984741211
2018-06-27,18.90999984741211,18.90999984741211,18.90999984741211,18.90999984741211,0.0,18.90999984741211
2018-06-28,18.90999984741211,18.90999984741211,18.90999984741211,18.90999984741211,0.0,18.90999984741211
2018-06-29,24.1299991607666,22.510000228881836,24.1299991607666,23.31999969482422,750140.0,23.31999969482422
2018-07-02,24.489999771118164,23.520000457763672,23.520000457763672,24.06999969482422,547669.0,24.06999969482422
2018-07-03,25.270000457763672,24.489999771118164,25.270000457763672,24.760000228881836,884776.0,24.760000228881836
2018-07-04,24.670000076293945,23.520000457763672,24.299999237060547,23.540000915527344,574018.0,23.540000915527344
2018-07-05,23.540000915527344,23.540000915527344,23.540000915527344,23.540000915527344,0.0,23.540000915527344
2018-07-06,23.540000915527344,23.540000915527344,23.540000915527344,23.540000915527344,0.0,23.540000915527344
2018-07-09,23.540000915527344,23.540000915527344,23.540000915527344,23.540000915527344,0.0,23.540000915527344
2018-07-10,28.5,26.1299991607666,28.040000915527344,28.030000686645508,1216599.0,28.030000686645508
2018-07-11,27.8700008392334,26.809999465942383,27.5,26.940000534057617,440900.0,26.940000534057617
2018-07-12,27.290000915527344,26.649999618530273,26.959999084472656,26.65999984741211,313300.0,26.65999984741211
2018-07-13,26.670000076293945,25.549999237060547,26.200000762939453,25.780000686645508,409082.0,25.780000686645508
2018-07-16,25.899999618530273,25.0,25.049999237060547,25.280000686645508,270033.0,25.280000686645508
2018-07-17,26.440000534057617,24.920000076293945,25.1200008392334,26.3700008392334,326237.0,26.3700008392334
2018-07-18,26.770000457763672,26.020000457763672,26.530000686645508,26.43000030517578,221600.0,26.43000030517578
2018-07-19,26.479999542236328,25.809999465942383,26.299999237060547,26.06999969482422,156201.0,26.06999969482422
2018-07-20,26.31999969482422,25.149999618530273,25.149999618530273,26.09000015258789,145264.0,26.09000015258789
2018-07-23,26.8799991607666,26.09000015258789,26.09000015258789,26.219999313354492,159470.0,26.219999313354492
2018-07-24,26.489999771118164,26.049999237060547,26.1200008392334,26.270000457763672,215300.0,26.270000457763672
2018-07-25,26.479999542236328,25.889999389648438,26.270000457763672,26.170000076293945,153961.0,26.170000076293945
2018-07-26,26.290000915527344,25.989999771118164,26.290000915527344,26.020000457763672,193803.0,26.020000457763672
2018-07-27,26.1299991607666,25.860000610351562,26.110000610351562,26.110000610351562,142181.0,26.110000610351562
2018-07-30,26.200000762939453,25.59000015258789,25.920000076293945,25.81999969482422,62400.0,25.81999969482422
2018-07-31,25.899999618530273,25.5,25.899999618530273,25.639999389648438,100523.0,25.639999389648438
2018-08-01,25.739999771118164,25.0,25.65999984741211,25.049999237060547,162700.0,25.049999237060547
2018-08-02,25.1299991607666,24.31999969482422,24.81999969482422,25.0,157200.0,25.0
2018-08-03,25.280000686645508,24.579999923706055,25.0,24.850000381469727,63900.0,24.850000381469727
2018-08-06,26.0,24.440000534057617,24.950000762939453,25.59000015258789,142661.0,25.59000015258789
2018-08-07,25.8799991607666,25.219999313354492,25.600000381469727,25.350000381469727,106700.0,25.350000381469727
2018-08-08,25.219999313354492,24.31999969482422,25.030000686645508,24.34000015258789,112902.0,24.34000015258789
2018-08-09,25.15999984741211,24.18000030517578,24.850000381469727,24.829999923706055,185648.0,24.829999923706055
2018-08-10,25.18000030517578,24.709999084472656,25.139999389648438,25.0,59500.0,25.0
2018-08-13,25.18000030517578,24.6200008392334,25.0,25.0,40425.0,25.0
2018-08-14,25.459999084472656,24.850000381469727,24.90999984741211,25.43000030517578,84973.0,25.43000030517578
2018-08-15,26.56999969482422,25.610000610351562,25.979999542236328,26.25,334939.0,26.25
2018-08-16,26.450000762939453,25.06999969482422,26.200000762939453,25.350000381469727,225825.0,25.350000381469727
2018-08-17,25.75,25.0,25.030000686645508,25.190000534057617,143968.0,25.190000534057617
2018-08-20,25.280000686645508,24.719999313354492,25.200000762939453,25.0,125616.0,25.0
2018-08-21,25.260000228881836,24.899999618530273,24.899999618530273,24.959999084472656,192803.0,24.959999084472656
2018-08-22,25.09000015258789,24.729999542236328,24.799999237060547,24.780000686645508,114500.0,24.780000686645508
2018-08-23,25.09000015258789,24.81999969482422,24.950000762939453,24.90999984741211,81793.0,24.90999984741211
2018-08-24,25.09000015258789,24.860000610351562,24.979999542236328,25.079999923706055,48900.0,25.079999923706055
2018-08-27,25.100000381469727,24.989999771118164,25.079999923706055,25.100000381469727,76801.0,25.100000381469727
2018-08-28,25.25,24.940000534057617,25.0,25.09000015258789,102581.0,25.09000015258789
2018-08-29,25.149999618530273,25.0,25.049999237060547,25.100000381469727,177025.0,25.100000381469727
2018-08-30,25.139999389648438,25.030000686645508,25.049999237060547,25.110000610351562,43810.0,25.110000610351562
2018-08-31,26.15999984741211,25.020000457763672,25.170000076293945,25.729999542236328,365869.0,25.729999542236328
2018-09-03,25.850000381469727,24.719999313354492,25.690000534057617,25.610000610351562,146020.0,25.610000610351562
2018-09-04,25.75,25.350000381469727,25.399999618530273,25.729999542236328,118822.0,25.729999542236328
2018-09-05,25.719999313354492,25.40999984741211,25.5,25.489999771118164,67101.0,25.489999771118164
2018-09-06,25.600000381469727,25.229999542236328,25.309999465942383,25.420000076293945,146900.0,25.420000076293945
2018-09-07,25.639999389648438,25.059999465942383,25.399999618530273,25.3700008392334,66600.0,25.3700008392334
2018-09-10,25.600000381469727,25.18000030517578,25.200000762939453,25.190000534057617,118671.0,25.190000534057617
2018-09-11,25.75,25.299999237060547,25.299999237060547,25.610000610351562,169883.0,25.610000610351562
2018-09-12,25.850000381469727,25.450000762939453,25.579999923706055,25.5,89865.0,25.5
2018-09-13,25.75,25.329999923706055,25.75,25.5,59300.0,25.5
2018-09-14,25.450000762939453,25.1299991607666,25.1299991607666,25.280000686645508,65000.0,25.280000686645508
2018-09-17,25.3799991607666,24.709999084472656,25.040000915527344,24.709999084472656,200500.0,24.709999084472656
2018-09-18,24.860000610351562,24.31999969482422,24.31999969482422,24.709999084472656,86412.0,24.709999084472656
2018-09-19,25.170000076293945,24.719999313354492,24.790000915527344,25.0,82854.0,25.0
2018-09-20,25.299999237060547,24.719999313354492,24.719999313354492,25.0,35900.0,25.0
2018-09-21,25.18000030517578,24.780000686645508,24.989999771118164,24.899999618530273,109833.0,24.899999618530273
2018-09-25,25.25,24.719999313354492,24.719999313354492,24.899999618530273,44000.0,24.899999618530273
2018-09-26,24.90999984741211,24.700000762939453,24.899999618530273,24.889999389648438,92646.0,24.889999389648438
2018-09-27,24.719999313354492,24.5,24.65999984741211,24.520000457763672,127245.0,24.520000457763672
2018-09-28,24.899999618530273,24.200000762939453,24.5,24.899999618530273,195744.0,24.899999618530273
2018-10-08,25.059999465942383,24.639999389648438,24.860000610351562,24.93000030517578,140008.0,24.93000030517578
2018-10-09,25.079999923706055,24.739999771118164,24.739999771118164,25.030000686645508,101600.0,25.030000686645508
2018-10-10,25.139999389648438,24.899999618530273,24.959999084472656,24.899999618530273,27824.0,24.899999618530273
2018-10-11,25.09000015258789,23.65999984741211,24.8799991607666,23.65999984741211,337117.0,23.65999984741211
2018-10-12,23.549999237060547,22.479999542236328,22.479999542236328,23.489999771118164,692185.0,23.489999771118164
2018-10-15,23.530000686645508,22.5,23.1299991607666,22.5,178301.0,22.5
2018-10-16,22.799999237060547,22.219999313354492,22.5,22.219999313354492,102751.0,22.219999313354492
2018-10-17,22.8700008392334,22.0,22.600000381469727,22.479999542236328,113717.0,22.479999542236328
2018-10-18,22.559999465942383,21.360000610351562,22.360000610351562,21.360000610351562,222500.0,21.360000610351562
2018-10-19,20.690000534057617,20.290000915527344,20.350000381469727,20.290000915527344,538609.0,20.290000915527344
2018-10-22,20.290000915527344,20.290000915527344,20.290000915527344,20.290000915527344,0.0,20.290000915527344
2018-10-23,22.34000015258789,21.299999237060547,22.299999237060547,21.739999771118164,114700.0,21.739999771118164
2018-10-24,22.479999542236328,21.40999984741211,21.739999771118164,22.15999984741211,49300.0,22.15999984741211
2018-10-25,22.1299991607666,21.209999084472656,21.799999237060547,22.020000457763672,48311.0,22.020000457763672
2018-10-26,22.479999542236328,22.09000015258789,22.219999313354492,22.450000762939453,83700.0,22.450000762939453
2018-10-29,23.030000686645508,22.299999237060547,22.360000610351562,22.510000228881836,130803.0,22.510000228881836
2018-10-30,22.780000686645508,22.530000686645508,22.739999771118164,22.690000534057617,125700.0,22.690000534057617
2018-10-31,22.889999389648438,22.670000076293945,22.889999389648438,22.719999313354492,61899.0,22.719999313354492
2018-11-01,22.8700008392334,22.600000381469727,22.860000610351562,22.739999771118164,89603.0,22.739999771118164
2018-11-02,22.969999313354492,22.3799991607666,22.969999313354492,22.59000015258789,267290.0,22.59000015258789
2018-11-05,22.59000015258789,22.290000915527344,22.530000686645508,22.510000228881836,78800.0,22.510000228881836
2018-11-06,22.5,22.0,22.5,22.290000915527344,147526.0,22.290000915527344
2018-11-07,22.489999771118164,21.959999084472656,21.959999084472656,22.31999969482422,80535.0,22.31999969482422
2018-11-08,23.229999542236328,22.149999618530273,22.6200008392334,23.200000762939453,321266.0,23.200000762939453
2018-11-09,24.280000686645508,22.809999465942383,23.09000015258789,24.079999923706055,370510.0,24.079999923706055
2018-11-12,24.690000534057617,23.729999542236328,23.729999542236328,24.079999923706055,282498.0,24.079999923706055
2018-11-13,24.729999542236328,23.079999923706055,23.079999923706055,24.579999923706055,212890.0,24.579999923706055
2018-11-14,25.299999237060547,24.25,24.579999923706055,24.670000076293945,143300.0,24.670000076293945
2018-11-15,24.700000762939453,24.0,24.5,24.399999618530273,91526.0,24.399999618530273
2018-11-16,24.489999771118164,23.329999923706055,24.270000457763672,24.25,245400.0,24.25
2018-11-19,24.59000015258789,23.600000381469727,23.600000381469727,24.579999923706055,126400.0,24.579999923706055
2018-11-20,24.579999923706055,24.010000228881836,24.3799991607666,24.239999771118164,104307.0,24.239999771118164
2018-11-21,24.3799991607666,23.899999618530273,23.959999084472656,24.239999771118164,84301.0,24.239999771118164
2018-11-22,24.450000762939453,24.139999389648438,24.149999618530273,24.3799991607666,126000.0,24.3799991607666
2018-11-23,24.459999084472656,23.799999237060547,24.459999084472656,24.139999389648438,105340.0,24.139999389648438
2018-11-26,24.139999389648438,23.649999618530273,24.1299991607666,23.829999923706055,63640.0,23.829999923706055
2018-11-27,24.170000076293945,23.649999618530273,23.8799991607666,24.09000015258789,119140.0,24.09000015258789
2018-11-28,24.09000015258789,24.09000015258789,24.09000015258789,24.09000015258789,0.0,24.09000015258789
2018-11-29,26.549999237060547,25.34000015258789,25.889999389648438,26.059999465942383,969866.0,26.059999465942383
2018-11-30,26.299999237060547,25.549999237060547,26.0,25.56999969482422,460407.0,25.56999969482422
2018-12-03,25.8799991607666,25.5,25.690000534057617,25.729999542236328,447414.0,25.729999542236328
2018-12-04,26.989999771118164,25.850000381469727,26.049999237060547,26.93000030517578,861347.0,26.93000030517578
2018-12-05,27.149999618530273,26.600000381469727,26.75,27.0,396750.0,27.0
2018-12-06,27.079999923706055,26.670000076293945,26.8799991607666,26.670000076293945,251400.0,26.670000076293945
2018-12-07,26.889999389648438,26.6299991607666,26.780000686645508,26.829999923706055,270335.0,26.829999923706055
2018-12-10,27.440000534057617,26.799999237060547,26.979999542236328,27.290000915527344,219122.0,27.290000915527344
2018-12-11,27.440000534057617,27.15999984741211,27.350000381469727,27.270000457763672,221319.0,27.270000457763672
2018-12-12,27.450000762939453,27.09000015258789,27.200000762939453,27.399999618530273,227676.0,27.399999618530273
2018-12-13,27.559999465942383,26.700000762939453,27.399999618530273,26.709999084472656,463848.0,26.709999084472656
2018-12-14,26.8700008392334,26.110000610351562,26.8700008392334,26.829999923706055,519808.0,26.829999923706055
2018-12-17,26.829999923706055,26.829999923706055,26.829999923706055,26.829999923706055,0.0,26.829999923706055
2018-12-18,28.31999969482422,27.850000381469727,28.0,28.09000015258789,808794.0,28.09000015258789
2018-12-19,28.239999771118164,27.8799991607666,28.149999618530273,27.93000030517578,380103.0,27.93000030517578
2018-12-20,27.8799991607666,27.5,27.690000534057617,27.510000228881836,392294.0,27.510000228881836
2018-12-21,27.510000228881836,27.06999969482422,27.5,27.270000457763672,259830.0,27.270000457763672
2018-12-24,27.670000076293945,27.200000762939453,27.440000534057617,27.350000381469727,123800.0,27.350000381469727
2018-12-25,27.280000686645508,26.860000610351562,27.280000686645508,27.049999237060547,290248.0,27.049999237060547
2018-12-26,27.049999237060547,26.65999984741211,27.049999237060547,26.65999984741211,194807.0,26.65999984741211
2018-12-27,26.920000076293945,26.40999984741211,26.920000076293945,26.600000381469727,368060.0,26.600000381469727
2018-12-28,27.0,26.450000762939453,26.850000381469727,26.959999084472656,209700.0,26.959999084472656
2019-01-02,27.170000076293945,26.8799991607666,26.979999542236328,26.959999084472656,200188.0,26.959999084472656
2019-01-03,27.25,26.889999389648438,26.889999389648438,26.969999313354492,257929.0,26.969999313354492
2019-01-04,27.1200008392334,26.520000457763672,26.899999618530273,26.979999542236328,207003.0,26.979999542236328
2019-01-07,27.1200008392334,26.520000457763672,26.899999618530273,27.020000457763672,376782.0,27.020000457763672
2019-01-08,27.079999923706055,26.899999618530273,27.010000228881836,27.049999237060547,294210.0,27.049999237060547
2019-01-09,27.25,26.899999618530273,26.920000076293945,27.200000762939453,250251.0,27.200000762939453
2019-01-10,27.639999389648438,27.139999389648438,27.149999618530273,27.59000015258789,479161.0,27.59000015258789
2019-01-11,27.760000228881836,27.530000686645508,27.6200008392334,27.649999618530273,388400.0,27.649999618530273
2019-01-14,28.049999237060547,27.68000030517578,27.68000030517578,28.0,501981.0,28.0
2019-01-15,28.25,27.8700008392334,28.0,28.0,627362.0,28.0
2019-01-16,28.059999465942383,27.1200008392334,28.0,27.260000228881836,708400.0,27.260000228881836
2019-01-17,28.149999618530273,27.15999984741211,27.260000228881836,28.09000015258789,858175.0,28.09000015258789
2019-01-18,28.09000015258789,28.09000015258789,28.09000015258789,28.09000015258789,0.0,28.09000015258789
2019-01-21,27.940000534057617,26.690000534057617,26.690000534057617,26.700000762939453,99927.0,26.700000762939453
2019-01-22,26.860000610351562,25.420000076293945,26.0,25.899999618530273,57550.0,25.899999618530273
2019-01-23,25.899999618530273,25.899999618530273,25.899999618530273,25.899999618530273,0.0,25.899999618530273
2019-01-24,25.899999618530273,25.899999618530273,25.899999618530273,25.899999618530273,0.0,25.899999618530273
2019-01-25,25.899999618530273,25.899999618530273,25.899999618530273,25.899999618530273,0.0,25.899999618530273
2019-01-28,23.31999969482422,21.100000381469727,21.100000381469727,22.450000762939453,2632308.0,22.450000762939453
2019-01-29,22.790000915527344,21.90999984741211,21.90999984741211,22.639999389648438,384607.0,22.639999389648438
2019-01-30,23.5,22.530000686645508,22.639999389648438,23.040000915527344,343488.0,23.040000915527344
2019-01-31,23.889999389648438,23.1200008392334,23.1200008392334,23.190000534057617,312573.0,23.190000534057617
2019-02-01,23.399999618530273,22.969999313354492,23.389999389648438,23.110000610351562,282347.0,23.110000610351562
2019-02-11,23.860000610351562,23.149999618530273,23.149999618530273,23.780000686645508,287654.0,23.780000686645508
2019-02-12,24.200000762939453,23.549999237060547,23.850000381469727,23.75,230902.0,23.75
2019-02-13,23.950000762939453,23.600000381469727,23.770000457763672,23.760000228881836,226881.0,23.760000228881836
2019-02-14,24.0,23.6200008392334,23.760000228881836,23.8700008392334,115799.0,23.8700008392334
2019-02-15,24.260000228881836,23.8700008392334,23.8700008392334,24.049999237060547,171388.0,24.049999237060547
2019-02-18,24.25,23.959999084472656,24.25,24.229999542236328,291318.0,24.229999542236328
2019-02-19,24.299999237060547,24.0,24.299999237060547,24.110000610351562,234678.0,24.110000610351562
2019-02-20,25.31999969482422,24.1200008392334,24.299999237060547,25.299999237060547,628986.0,25.299999237060547
2019-02-21,25.469999313354492,25.100000381469727,25.1200008392334,25.1200008392334,232037.0,25.1200008392334
2019-02-22,25.40999984741211,24.690000534057617,25.40999984741211,25.329999923706055,127922.0,25.329999923706055
2019-02-25,25.8799991607666,25.100000381469727,25.100000381469727,25.799999237060547,459269.0,25.799999237060547
2019-02-26,26.100000381469727,25.600000381469727,25.799999237060547,25.739999771118164,371157.0,25.739999771118164
2019-02-27,25.940000534057617,25.360000610351562,25.360000610351562,25.799999237060547,240254.0,25.799999237060547
2019-02-28,26.079999923706055,25.770000457763672,25.860000610351562,26.010000228881836,131936.0,26.010000228881836
2019-03-01,26.079999923706055,25.75,25.90999984741211,26.0,242906.0,26.0
2019-03-04,27.139999389648438,26.110000610351562,26.110000610351562,26.200000762939453,177071.0,26.200000762939453
2019-03-05,27.209999084472656,26.5,27.209999084472656,26.799999237060547,195568.0,26.799999237060547
2019-03-06,28.0,26.639999389648438,26.81999969482422,28.0,301600.0,28.0
2019-03-07,28.989999771118164,28.200000762939453,28.200000762939453,28.760000228881836,261002.0,28.760000228881836
2019-03-08,29.18000030517578,28.200000762939453,28.760000228881836,28.760000228881836,368521.0,28.760000228881836
2019-03-11,29.5,28.799999237060547,28.799999237060547,29.149999618530273,262795.0,29.149999618530273
2019-03-12,29.440000534057617,28.600000381469727,28.850000381469727,29.06999969482422,194501.0,29.06999969482422
2019-03-13,29.290000915527344,28.209999084472656,29.079999923706055,28.299999237060547,181825.0,28.299999237060547
2019-03-14,28.510000228881836,27.209999084472656,28.510000228881836,28.0,201283.0,28.0
2019-03-15,28.780000686645508,27.760000228881836,27.760000228881836,28.700000762939453,164259.0,28.700000762939453
2019-03-18,29.0,27.899999618530273,29.0,28.530000686645508,171771.0,28.530000686645508
2019-03-19,28.760000228881836,28.030000686645508,28.6299991607666,28.25,115309.0,28.25
2019-03-20,28.43000030517578,28.040000915527344,28.25,28.229999542236328,99190.0,28.229999542236328
2019-03-21,28.65999984741211,27.889999389648438,28.229999542236328,28.0,307608.0,28.0
2019-03-22,28.0,26.899999618530273,28.0,27.459999084472656,447922.0,27.459999084472656
2019-03-25,27.200000762939453,26.65999984741211,27.100000381469727,26.860000610351562,261975.0,26.860000610351562
2019-03-26,27.25,26.799999237060547,27.170000076293945,26.940000534057617,121800.0,26.940000534057617
2019-03-27,27.299999237060547,26.90999984741211,27.139999389648438,27.1200008392334,116172.0,27.1200008392334
2019-03-28,27.5,27.1200008392334,27.5,27.5,129232.0,27.5
2019-03-29,27.739999771118164,27.010000228881836,27.56999969482422,27.6200008392334,192434.0,27.6200008392334
2019-04-01,27.790000915527344,27.100000381469727,27.100000381469727,27.56999969482422,344247.0,27.56999969482422
2019-04-02,27.530000686645508,27.100000381469727,27.510000228881836,27.389999389648438,246770.0,27.389999389648438
2019-04-03,27.479999542236328,26.75,27.479999542236328,26.8700008392334,530253.0,26.8700008392334
2019-04-04,27.3700008392334,26.469999313354492,27.18000030517578,26.65999984741211,312952.0,26.65999984741211
2019-04-08,26.780000686645508,26.290000915527344,26.700000762939453,26.530000686645508,228715.0,26.530000686645508
2019-04-09,26.5,26.0,26.5,26.229999542236328,290439.0,26.229999542236328
2019-04-10,26.729999542236328,26.229999542236328,26.34000015258789,26.43000030517578,219273.0,26.43000030517578
2019-04-11,26.899999618530273,26.049999237060547,26.049999237060547,26.899999618530273,243599.0,26.899999618530273
2019-04-12,26.899999618530273,26.899999618530273,26.899999618530273,26.899999618530273,0.0,26.899999618530273
2019-04-15,29.5,28.350000381469727,29.5,28.40999984741211,448197.0,28.40999984741211
2019-04-16,28.65999984741211,28.200000762939453,28.40999984741211,28.360000610351562,259956.0,28.360000610351562
2019-04-17,28.549999237060547,28.059999465942383,28.280000686645508,28.25,141685.0,28.25
2019-04-18,28.260000228881836,27.700000762939453,28.260000228881836,27.729999542236328,172077.0,27.729999542236328
2019-04-19,28.079999923706055,27.149999618530273,28.079999923706055,27.309999465942383,215553.0,27.309999465942383
2019-04-22,28.049999237060547,27.0,27.31999969482422,27.139999389648438,182752.0,27.139999389648438
2019-04-23,27.6200008392334,26.8799991607666,27.020000457763672,27.350000381469727,179683.0,27.350000381469727
2019-04-24,27.59000015258789,27.020000457763672,27.18000030517578,27.420000076293945,114330.0,27.420000076293945
2019-04-25,28.290000915527344,27.049999237060547,27.299999237060547,27.5,381909.0,27.5
2019-04-26,28.5,27.3700008392334,27.979999542236328,28.25,308934.0,28.25
2019-05-06,28.34000015258789,27.049999237060547,28.34000015258789,27.049999237060547,243083.0,27.049999237060547
2019-05-07,28.200000762939453,27.079999923706055,27.100000381469727,27.809999465942383,151389.0,27.809999465942383
2019-05-08,28.489999771118164,27.309999465942383,27.5,28.049999237060547,160616.0,28.049999237060547
2019-05-09,28.25,27.219999313354492,28.040000915527344,27.610000610351562,172310.0,27.610000610351562
2019-05-10,28.149999618530273,27.309999465942383,28.149999618530273,27.989999771118164,137800.0,27.989999771118164
2019-05-13,28.18000030517578,27.6200008392334,27.959999084472656,28.18000030517578,127731.0,28.18000030517578
2019-05-14,28.15999984741211,27.780000686645508,27.780000686645508,28.09000015258789,71600.0,28.09000015258789
2019-05-15,28.31999969482422,27.8799991607666,27.8799991607666,28.209999084472656,141708.0,28.209999084472656
2019-05-16,29.0,28.239999771118164,28.239999771118164,28.81999969482422,344033.0,28.81999969482422
2019-05-17,28.940000534057617,28.469999313354492,28.81999969482422,28.469999313354492,265756.0,28.469999313354492
2019-05-20,28.790000915527344,27.799999237060547,28.459999084472656,28.579999923706055,187123.0,28.579999923706055
2019-05-21,28.899999618530273,28.520000457763672,28.729999542236328,28.799999237060547,201162.0,28.799999237060547
2019-05-22,30.239999771118164,29.0,29.0,30.239999771118164,557380.0,30.239999771118164
2019-05-23,30.68000030517578,29.329999923706055,30.270000457763672,29.540000915527344,319921.0,29.540000915527344
2019-05-24,29.790000915527344,29.139999389648438,29.139999389648438,29.639999389648438,187018.0,29.639999389648438
2019-05-27,29.770000457763672,29.079999923706055,29.079999923706055,29.6299991607666,214632.0,29.6299991607666
2019-05-28,30.09000015258789,29.209999084472656,29.68000030517578,29.59000015258789,161442.0,29.59000015258789
2019-05-29,29.770000457763672,29.299999237060547,29.43000030517578,29.299999237060547,102509.0,29.299999237060547
2019-05-30,29.440000534057617,28.700000762939453,29.209999084472656,28.979999542236328,203226.0,28.979999542236328
2019-05-31,29.260000228881836,28.799999237060547,28.979999542236328,29.059999465942383,115128.0,29.059999465942383
2019-06-03,28.8799991607666,28.0,28.6299991607666,28.040000915527344,246628.0,28.040000915527344
2019-06-04,28.219999313354492,27.3799991607666,27.920000076293945,27.989999771118164,349369.0,27.989999771118164
2019-06-05,28.280000686645508,27.5,28.190000534057617,27.790000915527344,183241.0,27.790000915527344
2019-06-06,27.75,27.219999313354492,27.700000762939453,27.299999237060547,136686.0,27.299999237060547
2019-06-10,27.709999084472656,27.200000762939453,27.299999237060547,27.510000228881836,91200.0,27.510000228881836
2019-06-11,27.8700008392334,27.309999465942383,27.43000030517578,27.799999237060547,110564.0,27.799999237060547
2019-06-12,27.969999313354492,27.510000228881836,27.889999389648438,27.56999969482422,115500.0,27.56999969482422
2019-06-13,27.959999084472656,27.09000015258789,27.729999542236328,27.489999771118164,120899.0,27.489999771118164
2019-06-14,27.610000610351562,27.209999084472656,27.34000015258789,27.34000015258789,64994.0,27.34000015258789
2019-06-17,28.68000030517578,27.280000686645508,27.540000915527344,27.43000030517578,252128.0,27.43000030517578
2019-06-18,27.639999389648438,27.229999542236328,27.43000030517578,27.440000534057617,59600.0,27.440000534057617
2019-06-19,27.790000915527344,27.399999618530273,27.649999618530273,27.56999969482422,134610.0,27.56999969482422
2019-06-20,27.6299991607666,27.3799991607666,27.56999969482422,27.520000457763672,59210.0,27.520000457763672
2019-06-21,27.90999984741211,27.450000762939453,27.899999618530273,27.780000686645508,127251.0,27.780000686645508
2019-06-24,28.0,27.579999923706055,27.950000762939453,27.809999465942383,104589.0,27.809999465942383
2019-06-25,28.299999237060547,27.700000762939453,27.790000915527344,27.84000015258789,110792.0,27.84000015258789
2019-06-26,27.979999542236328,27.739999771118164,27.75,27.780000686645508,63400.0,27.780000686645508
2019-06-27,27.889999389648438,27.540000915527344,27.719999313354492,27.540000915527344,118994.0,27.540000915527344
2019-06-28,28.290000915527344,27.459999084472656,27.75,27.600000381469727,110300.0,27.600000381469727
2019-07-01,28.459999084472656,27.559999465942383,27.780000686645508,27.709999084472656,249604.0,27.709999084472656
2019-07-02,27.81999969482422,27.579999923706055,27.579999923706055,27.709999084472656,93607.0,27.709999084472656
2019-07-03,27.760000228881836,27.649999618530273,27.670000076293945,27.690000534057617,111700.0,27.690000534057617
2019-07-04,27.889999389648438,27.690000534057617,27.690000534057617,27.81999969482422,78620.0,27.81999969482422
2019-07-05,28.479999542236328,27.700000762939453,27.809999465942383,28.229999542236328,196200.0,28.229999542236328
2019-07-08,28.299999237060547,27.809999465942383,28.100000381469727,27.989999771118164,171400.0,27.989999771118164
2019-07-09,28.299999237060547,27.6200008392334,27.6200008392334,28.110000610351562,96821.0,28.110000610351562
2019-07-10,28.040000915527344,27.700000762939453,27.850000381469727,27.770000457763672,101095.0,27.770000457763672
2019-07-11,27.790000915527344,27.649999618530273,27.729999542236328,27.739999771118164,80512.0,27.739999771118164
2019-07-12,27.790000915527344,27.600000381469727,27.600000381469727,27.729999542236328,58424.0,27.729999542236328
2019-07-15,27.799999237060547,27.25,27.610000610351562,27.450000762939453,92218.0,27.450000762939453
2019-07-16,27.639999389648438,27.100000381469727,27.639999389648438,27.3700008392334,44800.0,27.3700008392334
2019-07-17,27.420000076293945,27.190000534057617,27.200000762939453,27.270000457763672,43243.0,27.270000457763672
2019-07-18,27.270000457763672,26.829999923706055,27.270000457763672,26.889999389648438,124812.0,26.889999389648438
2019-07-19,27.100000381469727,26.600000381469727,27.059999465942383,26.709999084472656,188130.0,26.709999084472656
2019-07-22,26.850000381469727,25.84000015258789,26.850000381469727,26.25,145723.0,26.25
2019-07-23,26.350000381469727,25.75,26.350000381469727,25.969999313354492,170146.0,25.969999313354492
2019-07-24,26.149999618530273,25.81999969482422,26.0,25.920000076293945,181077.0,25.920000076293945
2019-07-25,26.06999969482422,25.809999465942383,26.06999969482422,25.93000030517578,96700.0,25.93000030517578
2019-07-26,25.959999084472656,24.719999313354492,25.959999084472656,25.600000381469727,232580.0,25.600000381469727
2019-07-29,26.059999465942383,25.459999084472656,25.6299991607666,25.780000686645508,377139.0,25.780000686645508
2019-07-30,27.049999237060547,25.8700008392334,25.889999389648438,26.940000534057617,314241.0,26.940000534057617
2019-07-31,27.260000228881836,26.600000381469727,26.600000381469727,27.229999542236328,105000.0,27.229999542236328
2019-08-01,27.25,26.799999237060547,27.049999237060547,27.0,80228.0,27.0
2019-08-02,27.530000686645508,26.299999237060547,26.299999237060547,27.489999771118164,153301.0,27.489999771118164
2019-08-05,27.670000076293945,26.899999618530273,27.200000762939453,27.059999465942383,196000.0,27.059999465942383
2019-08-06,27.190000534057617,26.549999237060547,27.149999618530273,26.690000534057617,70606.0,26.690000534057617
2019-08-07,26.940000534057617,26.520000457763672,26.700000762939453,26.799999237060547,27900.0,26.799999237060547
2019-08-08,26.799999237060547,26.5,26.780000686645508,26.760000228881836,47221.0,26.760000228881836
2019-08-09,26.959999084472656,26.5,26.579999923706055,26.559999465942383,37400.0,26.559999465942383
2019-08-12,26.760000228881836,26.200000762939453,26.760000228881836,26.399999618530273,47235.0,26.399999618530273
2019-08-13,26.549999237060547,26.0,26.0,26.3700008392334,38802.0,26.3700008392334
2019-08-14,26.729999542236328,26.15999984741211,26.18000030517578,26.530000686645508,65257.0,26.530000686645508
2019-08-15,26.530000686645508,26.25,26.530000686645508,26.440000534057617,54300.0,26.440000534057617
2019-08-16,27.0,26.329999923706055,26.690000534057617,27.0,100828.0,27.0
2019-08-19,27.469999313354492,26.809999465942383,27.200000762939453,27.200000762939453,42983.0,27.200000762939453
2019-08-20,27.479999542236328,26.950000762939453,27.399999618530273,27.25,62871.0,27.25
2019-08-21,27.31999969482422,27.010000228881836,27.010000228881836,27.190000534057617,26101.0,27.190000534057617
2019-08-22,27.31999969482422,27.110000610351562,27.110000610351562,27.170000076293945,30100.0,27.170000076293945
2019-08-23,27.860000610351562,26.850000381469727,26.850000381469727,27.600000381469727,54000.0,27.600000381469727
2019-08-26,27.829999923706055,27.290000915527344,27.579999923706055,27.5,71200.0,27.5
2019-08-27,27.770000457763672,27.190000534057617,27.34000015258789,27.469999313354492,103983.0,27.469999313354492
2019-08-28,27.450000762939453,26.799999237060547,27.200000762939453,27.049999237060547,72300.0,27.049999237060547
2019-08-29,27.25,26.770000457763672,27.0,26.799999237060547,32100.0,26.799999237060547
2019-08-30,27.09000015258789,26.510000228881836,26.940000534057617,26.84000015258789,42806.0,26.84000015258789
2019-09-02,26.93000030517578,25.899999618530273,25.899999618530273,26.65999984741211,100614.0,26.65999984741211
2019-09-03,26.899999618530273,26.299999237060547,26.850000381469727,26.6200008392334,91619.0,26.6200008392334
2019-09-04,26.649999618530273,26.260000228881836,26.31999969482422,26.440000534057617,54100.0,26.440000534057617
2019-09-05,26.579999923706055,26.299999237060547,26.299999237060547,26.579999923706055,112279.0,26.579999923706055
2019-09-06,26.6299991607666,26.299999237060547,26.600000381469727,26.309999465942383,75100.0,26.309999465942383
2019-09-09,26.579999923706055,26.200000762939453,26.579999923706055,26.299999237060547,83399.0,26.299999237060547
2019-09-10,26.5,26.239999771118164,26.479999542236328,26.299999237060547,76346.0,26.299999237060547
2019-09-11,26.489999771118164,26.030000686645508,26.489999771118164,26.09000015258789,83760.0,26.09000015258789
2019-09-12,26.389999389648438,25.75,26.270000457763672,26.079999923706055,261955.0,26.079999923706055
2019-09-16,26.040000915527344,25.850000381469727,25.8799991607666,25.950000762939453,100987.0,25.950000762939453
2019-09-17,26.100000381469727,25.600000381469727,26.100000381469727,25.6299991607666,70063.0,25.6299991607666
2019-09-18,25.920000076293945,25.299999237060547,25.299999237060547,25.829999923706055,49931.0,25.829999923706055
2019-09-19,26.239999771118164,25.75,25.75,25.899999618530273,82202.0,25.899999618530273
2019-09-20,26.1200008392334,25.68000030517578,25.700000762939453,26.059999465942383,97654.0,26.059999465942383
2019-09-23,26.25,25.770000457763672,26.25,26.0,88802.0,26.0
2019-09-24,26.149999618530273,25.709999084472656,25.75,26.149999618530273,101126.0,26.149999618530273
2019-09-25,26.049999237060547,25.709999084472656,25.959999084472656,26.049999237060547,66181.0,26.049999237060547
2019-09-26,26.81999969482422,25.920000076293945,25.920000076293945,26.170000076293945,197837.0,26.170000076293945
2019-09-27,26.65999984741211,26.1299991607666,26.149999618530273,26.59000015258789,79500.0,26.59000015258789
2019-09-30,26.65999984741211,26.15999984741211,26.15999984741211,26.649999618530273,81773.0,26.649999618530273
2019-10-08,26.579999923706055,26.149999618530273,26.579999923706055,26.219999313354492,70726.0,26.219999313354492
2019-10-09,26.280000686645508,25.899999618530273,26.149999618530273,26.25,28813.0,26.25
2019-10-10,26.270000457763672,26.059999465942383,26.110000610351562,26.15999984741211,47744.0,26.15999984741211
2019-10-11,26.3700008392334,25.920000076293945,26.010000228881836,26.34000015258789,52283.0,26.34000015258789
2019-10-14,26.799999237060547,26.219999313354492,26.479999542236328,26.600000381469727,59600.0,26.600000381469727
2019-10-15,26.59000015258789,26.260000228881836,26.59000015258789,26.260000228881836,33700.0,26.260000228881836
2019-10-16,26.299999237060547,25.93000030517578,26.06999969482422,26.040000915527344,48538.0,26.040000915527344
2019-10-17,26.170000076293945,25.93000030517578,26.010000228881836,26.040000915527344,46400.0,26.040000915527344
2019-10-18,26.139999389648438,25.93000030517578,26.139999389648438,25.969999313354492,24600.0,25.969999313354492
2019-10-21,26.139999389648438,25.600000381469727,25.90999984741211,25.969999313354492,25982.0,25.969999313354492
2019-10-22,26.020000457763672,25.770000457763672,25.799999237060547,25.950000762939453,43192.0,25.950000762939453
2019-10-23,26.010000228881836,25.6200008392334,25.729999542236328,25.93000030517578,82528.0,25.93000030517578
2019-10-24,25.940000534057617,25.6299991607666,25.940000534057617,25.75,33600.0,25.75
2019-10-25,25.979999542236328,25.829999923706055,25.860000610351562,25.93000030517578,34394.0,25.93000030517578
2019-10-28,26.030000686645508,25.809999465942383,25.899999618530273,26.0,37100.0,26.0
2019-10-29,26.040000915527344,25.719999313354492,25.8799991607666,25.860000610351562,30800.0,25.860000610351562
2019-10-30,25.940000534057617,25.700000762939453,25.860000610351562,25.920000076293945,33500.0,25.920000076293945
2019-10-31,25.959999084472656,25.739999771118164,25.860000610351562,25.889999389648438,38700.0,25.889999389648438
2019-11-01,25.950000762939453,25.280000686645508,25.81999969482422,25.93000030517578,48924.0,25.93000030517578
2019-11-04,26.799999237060547,25.700000762939453,26.399999618530273,26.229999542236328,87910.0,26.229999542236328
2019-11-05,26.34000015258789,25.920000076293945,25.920000076293945,26.219999313354492,57500.0,26.219999313354492
2019-11-06,26.149999618530273,25.950000762939453,26.010000228881836,25.950000762939453,53300.0,25.950000762939453
2019-11-07,25.979999542236328,25.729999542236328,25.81999969482422,25.760000228881836,63720.0,25.760000228881836
2019-11-08,26.09000015258789,25.649999618530273,25.770000457763672,25.940000534057617,137983.0,25.940000534057617
2019-11-11,25.81999969482422,25.360000610351562,25.709999084472656,25.43000030517578,133856.0,25.43000030517578
2019-11-12,25.579999923706055,25.25,25.43000030517578,25.469999313354492,59521.0,25.469999313354492
2019-11-13,25.6299991607666,25.020000457763672,25.149999618530273,25.219999313354492,136262.0,25.219999313354492
2019-11-14,25.229999542236328,24.809999465942383,25.190000534057617,24.950000762939453,94900.0,24.950000762939453
2019-11-15,24.969999313354492,24.5,24.969999313354492,24.68000030517578,85801.0,24.68000030517578
2019-11-18,24.790000915527344,24.420000076293945,24.790000915527344,24.760000228881836,35212.0,24.760000228881836
2019-11-19,24.920000076293945,24.68000030517578,24.75,24.8799991607666,34900.0,24.8799991607666
2019-11-20,24.8799991607666,24.6200008392334,24.8799991607666,24.760000228881836,36369.0,24.760000228881836
2019-11-21,24.790000915527344,24.549999237060547,24.709999084472656,24.6299991607666,31922.0,24.6299991607666
2019-11-22,24.799999237060547,24.489999771118164,24.799999237060547,24.670000076293945,49684.0,24.670000076293945
2019-11-25,24.719999313354492,24.520000457763672,24.670000076293945,24.700000762939453,30900.0,24.700000762939453
2019-11-26,24.809999465942383,24.690000534057617,24.690000534057617,24.799999237060547,15141.0,24.799999237060547
2019-11-27,24.889999389648438,24.729999542236328,24.809999465942383,24.84000015258789,38400.0,24.84000015258789
2019-11-28,24.850000381469727,24.770000457763672,24.850000381469727,24.850000381469727,25500.0,24.850000381469727
2019-11-29,24.940000534057617,24.68000030517578,24.889999389648438,24.899999618530273,46900.0,24.899999618530273
2019-12-02,25.469999313354492,24.760000228881836,24.8799991607666,25.3799991607666,67970.0,25.3799991607666
2019-12-03,25.729999542236328,25.110000610351562,25.3799991607666,25.68000030517578,65744.0,25.68000030517578
2019-12-04,25.75,25.440000534057617,25.639999389648438,25.700000762939453,26379.0,25.700000762939453
2019-12-05,25.860000610351562,25.489999771118164,25.790000915527344,25.56999969482422,19761.0,25.56999969482422
2019-12-06,25.610000610351562,25.200000762939453,25.40999984741211,25.600000381469727,33600.0,25.600000381469727
2019-12-09,25.600000381469727,25.229999542236328,25.229999542236328,25.420000076293945,39200.0,25.420000076293945
2019-12-10,25.389999389648438,24.799999237060547,25.219999313354492,24.8799991607666,64214.0,24.8799991607666
2019-12-11,24.889999389648438,24.5,24.860000610351562,24.799999237060547,78822.0,24.799999237060547
2019-12-12,24.829999923706055,24.43000030517578,24.829999923706055,24.6299991607666,59200.0,24.6299991607666
2019-12-13,24.65999984741211,24.299999237060547,24.6200008392334,24.389999389648438,70700.0,24.389999389648438
2019-12-16,24.649999618530273,24.450000762939453,24.56999969482422,24.579999923706055,40988.0,24.579999923706055
2019-12-17,25.0,24.299999237060547,24.549999237060547,24.459999084472656,248058.0,24.459999084472656
2019-12-18,24.600000381469727,24.31999969482422,24.459999084472656,24.549999237060547,88532.0,24.549999237060547
2019-12-19,24.690000534057617,24.469999313354492,24.610000610351562,24.639999389648438,96066.0,24.639999389648438
2019-12-20,24.780000686645508,24.600000381469727,24.600000381469727,24.739999771118164,24745.0,24.739999771118164
2019-12-23,24.75,24.420000076293945,24.700000762939453,24.43000030517578,50399.0,24.43000030517578
2019-12-24,24.649999618530273,24.350000381469727,24.43000030517578,24.600000381469727,39213.0,24.600000381469727
2019-12-25,24.799999237060547,24.420000076293945,24.540000915527344,24.520000457763672,57746.0,24.520000457763672
2019-12-26,24.5,24.350000381469727,24.5,24.440000534057617,61445.0,24.440000534057617
2019-12-27,24.489999771118164,24.100000381469727,24.25,24.440000534057617,105426.0,24.440000534057617
2019-12-30,24.3799991607666,24.149999618530273,24.25,24.34000015258789,41101.0,24.34000015258789
2019-12-31,24.3799991607666,24.0,24.299999237060547,24.170000076293945,76200.0,24.170000076293945
2020-01-02,24.329999923706055,24.020000457763672,24.209999084472656,24.200000762939453,118681.0,24.200000762939453
2020-01-03,24.209999084472656,24.06999969482422,24.200000762939453,24.190000534057617,84402.0,24.190000534057617
2020-01-06,24.270000457763672,24.020000457763672,24.200000762939453,24.100000381469727,101605.0,24.100000381469727
2020-01-07,24.15999984741211,24.030000686645508,24.030000686645508,24.09000015258789,71701.0,24.09000015258789
2020-01-08,23.760000228881836,23.760000228881836,23.760000228881836,23.760000228881836,103421.0,23.760000228881836
2020-01-09,23.899999618530273,23.719999313354492,23.899999618530273,23.780000686645508,44341.0,23.780000686645508
2020-01-10,23.899999618530273,23.729999542236328,23.75,23.809999465942383,51061.0,23.809999465942383
2020-01-13,23.809999465942383,23.809999465942383,23.809999465942383,23.809999465942383,54199.0,23.809999465942383
2020-01-14,23.959999084472656,23.809999465942383,23.8700008392334,23.860000610351562,115469.0,23.860000610351562
2020-01-15,24.139999389648438,23.8700008392334,23.93000030517578,24.049999237060547,166369.0,24.049999237060547
2020-01-16,25.25,24.0,24.049999237060547,25.25,417219.0,25.25
2020-01-17,25.719999313354492,24.5,25.299999237060547,24.56999969482422,196826.0,24.56999969482422
2020-01-20,25.290000915527344,24.559999465942383,24.56999969482422,24.899999618530273,160526.0,24.899999618530273
2020-01-21,24.8700008392334,24.0,24.760000228881836,24.299999237060547,137200.0,24.299999237060547
2020-01-22,24.299999237060547,23.34000015258789,24.290000915527344,23.959999084472656,78385.0,23.959999084472656
2020-01-23,24.31999969482422,23.100000381469727,23.420000076293945,23.790000915527344,86507.0,23.790000915527344
2020-02-03,22.600000381469727,22.600000381469727,22.600000381469727,22.600000381469727,30200.0,22.600000381469727
2020-02-04,22.469999313354492,21.469999313354492,21.469999313354492,21.520000457763672,318948.0,21.520000457763672
2020-02-05,21.920000076293945,21.5,21.520000457763672,21.729999542236328,131833.0,21.729999542236328
2020-02-06,22.280000686645508,21.5,22.0,21.889999389648438,158918.0,21.889999389648438
2020-02-07,21.8700008392334,21.600000381469727,21.600000381469727,21.760000228881836,100018.0,21.760000228881836
2020-02-10,22.299999237060547,21.65999984741211,21.719999313354492,22.299999237060547,168822.0,22.299999237060547
2020-02-11,22.3700008392334,21.979999542236328,22.260000228881836,22.360000610351562,70729.0,22.360000610351562
2020-02-12,22.3799991607666,21.969999313354492,22.110000610351562,22.34000015258789,75301.0,22.34000015258789
2020-02-13,22.299999237060547,22.0,22.290000915527344,22.190000534057617,55500.0,22.190000534057617
2020-02-14,23.280000686645508,22.31999969482422,22.31999969482422,22.81999969482422,142103.0,22.81999969482422
2020-02-17,23.100000381469727,22.610000610351562,22.81999969482422,23.049999237060547,138049.0,23.049999237060547
2020-02-18,22.93000030517578,22.610000610351562,22.850000381469727,22.860000610351562,89050.0,22.860000610351562
2020-02-19,22.920000076293945,22.579999923706055,22.920000076293945,22.6200008392334,81104.0,22.6200008392334
2020-02-20,22.799999237060547,22.5,22.540000915527344,22.770000457763672,72184.0,22.770000457763672
2020-02-21,22.940000534057617,22.690000534057617,22.889999389648438,22.81999969482422,78507.0,22.81999969482422
2020-02-24,22.850000381469727,22.5,22.81999969482422,22.5,119030.0,22.5
2020-02-25,22.469999313354492,21.600000381469727,22.469999313354492,22.139999389648438,259771.0,22.139999389648438
2020-02-26,22.18000030517578,21.799999237060547,22.020000457763672,21.920000076293945,165440.0,21.920000076293945
2020-02-27,21.969999313354492,21.610000610351562,21.6299991607666,21.809999465942383,145112.0,21.809999465942383
2020-02-28,21.649999618530273,21.020000457763672,21.649999618530273,21.049999237060547,173100.0,21.049999237060547
2020-03-02,21.40999984741211,21.030000686645508,21.209999084472656,21.350000381469727,134863.0,21.350000381469727
2020-03-03,21.600000381469727,21.170000076293945,21.40999984741211,21.290000915527344,137947.0,21.290000915527344
2020-03-04,21.290000915527344,21.079999923706055,21.290000915527344,21.209999084472656,109943.0,21.209999084472656
2020-03-05,22.079999923706055,21.170000076293945,21.290000915527344,21.690000534057617,276831.0,21.690000534057617
2020-03-06,21.690000534057617,21.40999984741211,21.690000534057617,21.559999465942383,120628.0,21.559999465942383
2020-03-09,21.940000534057617,21.190000534057617,21.25,21.309999465942383,201204.0,21.309999465942383
2020-03-10,21.5,21.149999618530273,21.309999465942383,21.440000534057617,132557.0,21.440000534057617
2020-03-11,21.739999771118164,21.440000534057617,21.520000457763672,21.540000915527344,146854.0,21.540000915527344
2020-03-12,21.520000457763672,21.18000030517578,21.420000076293945,21.200000762939453,145200.0,21.200000762939453
2020-03-13,21.549999237060547,20.299999237060547,20.790000915527344,21.31999969482422,268701.0,21.31999969482422
2020-03-16,21.639999389648438,21.0,21.239999771118164,21.219999313354492,280400.0,21.219999313354492
2020-03-17,21.8700008392334,21.06999969482422,21.280000686645508,21.799999237060547,218226.0,21.799999237060547
2020-03-18,22.549999237060547,21.450000762939453,21.8700008392334,21.450000762939453,282345.0,21.450000762939453
2020-03-19,21.8700008392334,21.079999923706055,21.079999923706055,21.389999389648438,136040.0,21.389999389648438
2020-03-20,21.65999984741211,21.010000228881836,21.65999984741211,21.239999771118164,215987.0,21.239999771118164
2020-03-23,21.059999465942383,20.190000534057617,20.8700008392334,20.299999237060547,235500.0,20.299999237060547
2020-03-24,21.0,20.190000534057617,20.299999237060547,20.329999923706055,226133.0,20.329999923706055
2020-03-25,20.8799991607666,20.479999542236328,20.700000762939453,20.709999084472656,184886.0,20.709999084472656
2020-03-26,20.8799991607666,20.31999969482422,20.8700008392334,20.700000762939453,200101.0,20.700000762939453
2020-03-27,20.959999084472656,20.43000030517578,20.700000762939453,20.8799991607666,123511.0,20.8799991607666
2020-03-30,21.31999969482422,20.389999389648438,20.850000381469727,21.31999969482422,281400.0,21.31999969482422
2020-03-31,22.170000076293945,21.110000610351562,21.31999969482422,21.540000915527344,221700.0,21.540000915527344
2020-04-01,21.639999389648438,21.25,21.31999969482422,21.31999969482422,112310.0,21.31999969482422
2020-04-02,21.56999969482422,20.81999969482422,20.81999969482422,21.350000381469727,75800.0,21.350000381469727
2020-04-03,21.600000381469727,21.15999984741211,21.530000686645508,21.420000076293945,84366.0,21.420000076293945
2020-04-07,21.850000381469727,21.25,21.649999618530273,21.549999237060547,125285.0,21.549999237060547
2020-04-08,22.469999313354492,21.34000015258789,21.34000015258789,22.360000610351562,301236.0,22.360000610351562
2020-04-09,22.969999313354492,22.3700008392334,22.3700008392334,22.6200008392334,310445.0,22.6200008392334
2020-04-10,22.700000762939453,22.1200008392334,22.489999771118164,22.18000030517578,129518.0,22.18000030517578
2020-04-13,22.3799991607666,21.200000762939453,21.200000762939453,21.8799991607666,58920.0,21.8799991607666
2020-04-14,22.1200008392334,21.700000762939453,21.889999389648438,21.829999923706055,121570.0,21.829999923706055
2020-04-15,22.469999313354492,21.68000030517578,21.969999313354492,22.010000228881836,160746.0,22.010000228881836
2020-04-16,22.350000381469727,21.8700008392334,22.1299991607666,22.190000534057617,127147.0,22.190000534057617
2020-04-17,22.649999618530273,22.1200008392334,22.1200008392334,22.209999084472656,125586.0,22.209999084472656
2020-04-20,22.350000381469727,21.90999984741211,22.170000076293945,22.239999771118164,133597.0,22.239999771118164
2020-04-21,22.299999237060547,21.899999618530273,22.1299991607666,22.209999084472656,124301.0,22.209999084472656
2020-04-22,22.229999542236328,21.93000030517578,22.209999084472656,22.170000076293945,75596.0,22.170000076293945
2020-04-23,22.3700008392334,22.020000457763672,22.18000030517578,22.190000534057617,81295.0,22.190000534057617
2020-04-24,22.06999969482422,21.209999084472656,21.5,21.780000686645508,121601.0,21.780000686645508
2020-04-27,21.850000381469727,21.399999618530273,21.780000686645508,21.600000381469727,81210.0,21.600000381469727
2020-04-28,21.579999923706055,20.760000228881836,21.579999923706055,20.760000228881836,152100.0,20.760000228881836
2020-04-29,21.0,20.399999618530273,21.0,20.440000534057617,138700.0,20.440000534057617
2020-04-30,20.739999771118164,20.329999923706055,20.459999084472656,20.440000534057617,177271.0,20.440000534057617
2020-05-06,20.489999771118164,20.010000228881836,20.3799991607666,20.270000457763672,189721.0,20.270000457763672
2020-05-07,20.389999389648438,20.170000076293945,20.260000228881836,20.170000076293945,180728.0,20.170000076293945
2020-05-08,20.299999237060547,20.059999465942383,20.170000076293945,20.239999771118164,322441.0,20.239999771118164
2020-05-11,20.31999969482422,20.049999237060547,20.25,20.059999465942383,159700.0,20.059999465942383
2020-05-12,20.059999465942383,19.149999618530273,20.059999465942383,19.18000030517578,367773.0,19.18000030517578
2020-05-13,19.200000762939453,18.6200008392334,19.200000762939453,19.049999237060547,166167.0,19.049999237060547
2020-05-14,19.459999084472656,18.950000762939453,19.049999237060547,19.31999969482422,140005.0,19.31999969482422
2020-05-15,19.43000030517578,19.100000381469727,19.43000030517578,19.34000015258789,73100.0,19.34000015258789
2020-05-18,19.399999618530273,19.010000228881836,19.170000076293945,19.3700008392334,79100.0,19.3700008392334
2020-05-19,19.469999313354492,19.18000030517578,19.3700008392334,19.329999923706055,77001.0,19.329999923706055
2020-05-20,19.43000030517578,19.209999084472656,19.329999923706055,19.25,99900.0,19.25
2020-05-21,19.6299991607666,19.280000686645508,19.299999237060547,19.5,114436.0,19.5
2020-05-22,19.56999969482422,19.079999923706055,19.56999969482422,19.31999969482422,85989.0,19.31999969482422
2020-05-25,19.280000686645508,19.0,19.280000686645508,19.1299991607666,80100.0,19.1299991607666
2020-05-26,19.239999771118164,18.649999618530273,19.190000534057617,19.229999542236328,50100.0,19.229999542236328
2020-05-27,19.43000030517578,19.18000030517578,19.280000686645508,19.420000076293945,61900.0,19.420000076293945
2020-05-28,19.450000762939453,19.030000686645508,19.450000762939453,19.25,25836.0,19.25
2020-05-29,19.510000228881836,19.049999237060547,19.049999237060547,19.440000534057617,114659.0,19.440000534057617
2020-06-01,19.739999771118164,19.450000762939453,19.450000762939453,19.700000762939453,90105.0,19.700000762939453
2020-06-02,19.850000381469727,19.6299991607666,19.84000015258789,19.729999542236328,43519.0,19.729999542236328
2020-06-03,19.760000228881836,19.510000228881836,19.719999313354492,19.530000686645508,87801.0,19.530000686645508
2020-06-04,19.719999313354492,19.459999084472656,19.489999771118164,19.6299991607666,59601.0,19.6299991607666
2020-06-05,19.709999084472656,19.530000686645508,19.530000686645508,19.610000610351562,48801.0,19.610000610351562
2020-06-08,20.15999984741211,19.329999923706055,19.799999237060547,20.020000457763672,201820.0,20.020000457763672
2020-06-09,20.170000076293945,19.709999084472656,19.950000762939453,20.020000457763672,75561.0,20.020000457763672
2020-06-10,20.0,19.850000381469727,20.0,19.989999771118164,21670.0,19.989999771118164
2020-06-11,20.059999465942383,19.799999237060547,19.989999771118164,19.90999984741211,48900.0,19.90999984741211
2020-06-12,20.06999969482422,19.6200008392334,19.6200008392334,19.75,111400.0,19.75
2020-06-15,19.670000076293945,19.200000762939453,19.579999923706055,19.469999313354492,100965.0,19.469999313354492
2020-06-16,19.65999984741211,19.3700008392334,19.65999984741211,19.479999542236328,71400.0,19.479999542236328
2020-06-17,20.450000762939453,19.309999465942383,19.329999923706055,20.350000381469727,423885.0,20.350000381469727
2020-06-18,21.0,20.139999389648438,20.299999237060547,20.959999084472656,283206.0,20.959999084472656
2020-06-19,21.06999969482422,20.579999923706055,20.579999923706055,21.0,116536.0,21.0
2020-06-22,22.049999237060547,20.829999923706055,21.170000076293945,22.020000457763672,313979.0,22.020000457763672
2020-06-23,22.270000457763672,20.920000076293945,21.68000030517578,20.920000076293945,437700.0,20.920000076293945
2020-06-24,20.920000076293945,20.100000381469727,20.920000076293945,20.5,202327.0,20.5
2020-06-29,20.600000381469727,20.149999618530273,20.309999465942383,20.5,147600.0,20.5
2020-06-30,20.950000762939453,20.479999542236328,20.579999923706055,20.799999237060547,121211.0,20.799999237060547
2020-07-01,20.850000381469727,20.639999389648438,20.850000381469727,20.700000762939453,135121.0,20.700000762939453
2020-07-02,21.290000915527344,20.530000686645508,20.6200008392334,21.110000610351562,171301.0,21.110000610351562
2020-07-03,21.270000457763672,20.6200008392334,21.270000457763672,21.020000457763672,157866.0,21.020000457763672
2020-07-06,21.350000381469727,20.799999237060547,21.020000457763672,21.239999771118164,304001.0,21.239999771118164
2020-07-07,21.860000610351562,21.260000228881836,21.440000534057617,21.270000457763672,274501.0,21.270000457763672
2020-07-08,21.34000015258789,21.0,21.149999618530273,21.06999969482422,207854.0,21.06999969482422
2020-07-09,21.190000534057617,20.959999084472656,21.010000228881836,21.049999237060547,264176.0,21.049999237060547
2020-07-10,21.049999237060547,20.75,21.049999237060547,20.760000228881836,301564.0,20.760000228881836
2020-07-13,20.979999542236328,20.700000762939453,20.760000228881836,20.899999618530273,279869.0,20.899999618530273
2020-07-14,20.979999542236328,20.6299991607666,20.790000915527344,20.729999542236328,241413.0,20.729999542236328
2020-07-15,21.290000915527344,20.700000762939453,20.719999313354492,21.0,314728.0,21.0
2020-07-16,21.200000762939453,19.950000762939453,21.15999984741211,19.979999542236328,237068.0,19.979999542236328
2020-07-17,20.450000762939453,19.799999237060547,19.959999084472656,19.920000076293945,206015.0,19.920000076293945
2020-07-20,20.100000381469727,19.639999389648438,19.700000762939453,20.059999465942383,268811.0,20.059999465942383
2020-07-21,20.389999389648438,20.010000228881836,20.15999984741211,20.360000610351562,246396.0,20.360000610351562
2020-07-22,20.579999923706055,20.280000686645508,20.309999465942383,20.440000534057617,220931.0,20.440000534057617
2020-07-23,20.540000915527344,20.290000915527344,20.43000030517578,20.540000915527344,137774.0,20.540000915527344
2020-07-24,20.59000015258789,20.0,20.309999465942383,20.09000015258789,171094.0,20.09000015258789
2020-07-27,20.170000076293945,19.90999984741211,20.09000015258789,19.979999542236328,124800.0,19.979999542236328
2020-07-28,20.3799991607666,19.979999542236328,19.989999771118164,20.200000762939453,126401.0,20.200000762939453
2020-07-29,20.34000015258789,20.030000686645508,20.049999237060547,20.34000015258789,77680.0,20.34000015258789
2020-07-30,20.3799991607666,20.020000457763672,20.350000381469727,20.110000610351562,157651.0,20.110000610351562
2020-07-31,20.18000030517578,19.979999542236328,20.110000610351562,20.149999618530273,75700.0,20.149999618530273
2020-08-03,21.079999923706055,20.0,20.149999618530273,21.049999237060547,327576.0,21.049999237060547
2020-08-04,21.25,20.6299991607666,20.93000030517578,20.889999389648438,253997.0,20.889999389648438
2020-08-05,20.899999618530273,20.690000534057617,20.889999389648438,20.8700008392334,118977.0,20.8700008392334
2020-08-06,20.850000381469727,20.5,20.81999969482422,20.649999618530273,142500.0,20.649999618530273
2020-08-07,20.690000534057617,20.190000534057617,20.5,20.510000228881836,109174.0,20.510000228881836
2020-08-10,20.389999389648438,20.15999984741211,20.25,20.25,137006.0,20.25
2020-08-11,20.31999969482422,20.079999923706055,20.25,20.200000762939453,101905.0,20.200000762939453
2020-08-12,20.219999313354492,19.84000015258789,20.219999313354492,20.209999084472656,172700.0,20.209999084472656
2020-08-13,20.440000534057617,20.149999618530273,20.209999084472656,20.200000762939453,170322.0,20.200000762939453
2020-08-14,20.350000381469727,20.030000686645508,20.350000381469727,20.309999465942383,57100.0,20.309999465942383
2020-08-17,20.950000762939453,20.139999389648438,20.25,20.8700008392334,284215.0,20.8700008392334
2020-08-18,20.850000381469727,20.350000381469727,20.700000762939453,20.65999984741211,149363.0,20.65999984741211
2020-08-19,21.540000915527344,20.469999313354492,20.600000381469727,21.3799991607666,554083.0,21.3799991607666
2020-08-20,21.5,20.309999465942383,21.200000762939453,20.309999465942383,546800.0,20.309999465942383
2020-08-21,20.440000534057617,20.100000381469727,20.200000762939453,20.290000915527344,197529.0,20.290000915527344
2020-08-24,20.489999771118164,20.18000030517578,20.18000030517578,20.389999389648438,71600.0,20.389999389648438
2020-08-25,20.450000762939453,20.18000030517578,20.350000381469727,20.34000015258789,112701.0,20.34000015258789
2020-08-26,20.3700008392334,20.200000762939453,20.3700008392334,20.270000457763672,105100.0,20.270000457763672
2020-08-27,20.3799991607666,20.229999542236328,20.270000457763672,20.350000381469727,49400.0,20.350000381469727
2020-08-28,20.450000762939453,20.260000228881836,20.3799991607666,20.360000610351562,97600.0,20.360000610351562
2020-08-31,20.579999923706055,20.31999969482422,20.440000534057617,20.440000534057617,130017.0,20.440000534057617
2020-09-01,20.979999542236328,20.440000534057617,20.440000534057617,20.780000686645508,221000.0,20.780000686645508
2020-09-02,20.799999237060547,20.6299991607666,20.780000686645508,20.709999084472656,96297.0,20.709999084472656
2020-09-03,20.760000228881836,20.610000610351562,20.6299991607666,20.649999618530273,67000.0,20.649999618530273
2020-09-04,20.860000610351562,20.190000534057617,20.40999984741211,20.850000381469727,144686.0,20.850000381469727
2020-09-07,20.799999237060547,20.5,20.799999237060547,20.600000381469727,117307.0,20.600000381469727
2020-09-08,20.850000381469727,20.479999542236328,20.600000381469727,20.790000915527344,176784.0,20.790000915527344
2020-09-09,20.860000610351562,20.549999237060547,20.709999084472656,20.579999923706055,122400.0,20.579999923706055
2020-09-10,20.780000686645508,20.520000457763672,20.59000015258789,20.579999923706055,194200.0,20.579999923706055
2020-09-11,20.75,20.399999618530273,20.579999923706055,20.719999313354492,98550.0,20.719999313354492
2020-09-14,20.799999237060547,20.549999237060547,20.719999313354492,20.729999542236328,115300.0,20.729999542236328
2020-09-15,21.100000381469727,20.690000534057617,20.799999237060547,21.0,143560.0,21.0
2020-09-16,21.200000762939453,20.90999984741211,21.020000457763672,21.079999923706055,147100.0,21.079999923706055
2020-09-17,21.059999465942383,20.700000762939453,21.0,20.799999237060547,122300.0,20.799999237060547
2020-09-18,20.889999389648438,20.690000534057617,20.809999465942383,20.860000610351562,133600.0,20.860000610351562
2020-09-21,20.829999923706055,20.649999618530273,20.739999771118164,20.709999084472656,94800.0,20.709999084472656
2020-09-22,20.84000015258789,20.6200008392334,20.6200008392334,20.65999984741211,61732.0,20.65999984741211
2020-09-23,20.65999984741211,20.420000076293945,20.65999984741211,20.5,130600.0,20.5
2020-09-24,20.600000381469727,20.43000030517578,20.43000030517578,20.479999542236328,88200.0,20.479999542236328
2020-09-25,20.65999984741211,20.469999313354492,20.56999969482422,20.510000228881836,44100.0,20.510000228881836
2020-09-28,20.5,19.510000228881836,20.469999313354492,19.65999984741211,263100.0,19.65999984741211
2020-09-29,19.760000228881836,19.1299991607666,19.68000030517578,19.329999923706055,365010.0,19.329999923706055
2020-09-30,19.489999771118164,19.100000381469727,19.350000381469727,19.360000610351562,149400.0,19.360000610351562
2020-10-09,19.5,19.360000610351562,19.360000610351562,19.43000030517578,230401.0,19.43000030517578
2020-10-12,19.530000686645508,19.309999465942383,19.530000686645508,19.43000030517578,292400.0,19.43000030517578
2020-10-13,19.43000030517578,19.239999771118164,19.389999389648438,19.34000015258789,282154.0,19.34000015258789
2020-10-14,19.299999237060547,18.989999771118164,19.270000457763672,19.110000610351562,310860.0,19.110000610351562
2020-10-15,19.190000534057617,18.889999389648438,19.139999389648438,18.989999771118164,127982.0,18.989999771118164
2020-10-16,18.989999771118164,18.75,18.959999084472656,18.90999984741211,268528.0,18.90999984741211
2020-10-19,18.969999313354492,18.65999984741211,18.809999465942383,18.8700008392334,163198.0,18.8700008392334
2020-10-20,19.5,18.770000457763672,18.860000610351562,19.200000762939453,266129.0,19.200000762939453
2020-10-21,19.270000457763672,19.020000457763672,19.209999084472656,19.040000915527344,123089.0,19.040000915527344
2020-10-22,19.079999923706055,18.899999618530273,19.030000686645508,18.93000030517578,107413.0,18.93000030517578
2020-10-23,19.149999618530273,18.670000076293945,19.149999618530273,18.68000030517578,183801.0,18.68000030517578
2020-10-26,18.75,18.5,18.68000030517578,18.719999313354492,86980.0,18.719999313354492
2020-10-27,18.780000686645508,18.610000610351562,18.760000228881836,18.780000686645508,42600.0,18.780000686645508