Date,High,Low,Open,Close,Volume,Adj Close
2010-01-04,7.099999904632568,6.849999904632568,6.909999847412109,6.900000095367432,4343701.0,6.900000095367432
2010-01-05,6.949999809265137,6.619999885559082,6.849999904632568,6.900000095367432,2833708.0,6.900000095367432
2010-01-06,6.920000076293945,6.739999771118164,6.920000076293945,6.760000228881836,1759021.0,6.760000228881836
2010-01-07,6.800000190734863,6.420000076293945,6.699999809265137,6.480000019073486,2869234.0,6.480000019073486
2010-01-08,6.579999923706055,6.309999942779541,6.420000076293945,6.539999961853027,1974976.0,6.539999961853027
2010-01-11,6.579999923706055,6.360000133514404,6.510000228881836,6.46999979019165,2159862.0,6.46999979019165
2010-01-12,6.53000020980835,6.329999923706055,6.46999979019165,6.519999980926514,2286559.0,6.519999980926514
2010-01-13,6.480000019073486,6.190000057220459,6.400000095367432,6.199999809265137,4134631.0,6.199999809265137
2010-01-14,6.389999866485596,6.199999809265137,6.25,6.349999904632568,2719697.0,6.349999904632568
2010-01-15,6.590000152587891,6.329999923706055,6.329999923706055,6.510000228881836,3284331.0,6.510000228881836
2010-01-18,6.579999923706055,6.429999828338623,6.519999980926514,6.570000171661377,2725780.0,6.570000171661377
2010-01-19,6.900000095367432,6.570000171661377,6.570000171661377,6.900000095367432,3107203.0,6.900000095367432
2010-01-20,7.25,6.880000114440918,6.940000057220459,6.980000019073486,10258610.0,6.980000019073486
2010-01-21,7.0,6.670000076293945,6.809999942779541,6.820000171661377,3809547.0,6.820000171661377
2010-01-22,7.139999866485596,6.789999961853027,6.829999923706055,7.070000171661377,6026336.0,7.070000171661377
2010-01-25,7.179999828338623,6.71999979019165,7.070000171661377,6.71999979019165,4098266.0,6.71999979019165
2010-01-26,6.639999866485596,6.380000114440918,6.599999904632568,6.380000114440918,4704772.0,6.380000114440918
2010-01-27,6.360000133514404,6.110000133514404,6.360000133514404,6.159999847412109,2655943.0,6.159999847412109
2010-01-28,6.349999904632568,6.170000076293945,6.210000038146973,6.28000020980835,1524249.0,6.28000020980835
2010-01-29,6.380000114440918,6.079999923706055,6.230000019073486,6.28000020980835,1442190.0,6.28000020980835
2010-02-01,6.28000020980835,6.099999904632568,6.28000020980835,6.21999979019165,1715875.0,6.21999979019165
2010-02-02,6.329999923706055,6.199999809265137,6.28000020980835,6.230000019073486,1679433.0,6.230000019073486
2010-02-03,6.380000114440918,6.150000095367432,6.230000019073486,6.329999923706055,2175486.0,6.329999923706055
2010-02-04,6.550000190734863,6.25,6.309999942779541,6.420000076293945,2379072.0,6.420000076293945
2010-02-05,6.449999809265137,6.099999904632568,6.349999904632568,6.21999979019165,2232511.0,6.21999979019165
2010-02-08,6.28000020980835,6.150000095367432,6.199999809265137,6.230000019073486,1496539.0,6.230000019073486
2010-02-09,6.320000171661377,6.150000095367432,6.230000019073486,6.210000038146973,1002951.0,6.210000038146973
2010-02-10,6.269999980926514,6.179999828338623,6.25,6.269999980926514,1203917.0,6.269999980926514
2010-02-11,6.429999828338623,6.25,6.28000020980835,6.269999980926514,1835628.0,6.269999980926514
2010-02-12,6.389999866485596,6.28000020980835,6.300000190734863,6.320000171661377,1228500.0,6.320000171661377
2010-02-22,6.639999866485596,6.320000171661377,6.380000114440918,6.639999866485596,4550986.0,6.639999866485596
2010-02-23,6.96999979019165,6.599999904632568,6.690000057220459,6.730000019073486,7424234.0,6.730000019073486
2010-02-24,6.880000114440918,6.5,6.699999809265137,6.78000020980835,3171088.0,6.78000020980835
2010-02-25,6.909999847412109,6.71999979019165,6.78000020980835,6.829999923706055,2838825.0,6.829999923706055
2010-02-26,6.960000038146973,6.730000019073486,6.769999980926514,6.880000114440918,2657789.0,6.880000114440918
2010-03-01,7.050000190734863,6.789999961853027,6.889999866485596,6.889999866485596,3818256.0,6.889999866485596
2010-03-02,7.230000019073486,6.860000133514404,6.889999866485596,7.159999847412109,6261475.0,7.159999847412109
2010-03-03,7.179999828338623,7.010000228881836,7.150000095367432,7.039999961853027,3339814.0,7.039999961853027
2010-03-04,7.090000152587891,6.690000057220459,7.090000152587891,6.690000057220459,5469120.0,6.690000057220459
2010-03-05,6.739999771118164,6.630000114440918,6.630000114440918,6.690000057220459,2715065.0,6.690000057220459
2010-03-08,6.849999904632568,6.679999828338623,6.730000019073486,6.800000190734863,2272672.0,6.800000190734863
2010-03-09,6.849999904632568,6.699999809265137,6.789999961853027,6.75,2142435.0,6.75
2010-03-10,6.849999904632568,6.599999904632568,6.760000228881836,6.690000057220459,1970229.0,6.690000057220459
2010-03-11,7.0,6.659999847412109,6.670000076293945,6.889999866485596,4030409.0,6.889999866485596
2010-03-12,6.980000019073486,6.659999847412109,6.880000114440918,6.670000076293945,2847166.0,6.670000076293945
2010-03-15,6.949999809265137,6.679999828338623,6.679999828338623,6.760000228881836,2677231.0,6.760000228881836
2010-03-16,7.0,6.739999771118164,6.739999771118164,6.980000019073486,3727902.0,6.980000019073486
2010-03-17,7.190000057220459,6.949999809265137,6.980000019073486,7.090000152587891,4388589.0,7.090000152587891
2010-03-18,7.090000152587891,6.940000057220459,7.019999980926514,7.079999923706055,3667113.0,7.079999923706055
2010-03-19,7.199999809265137,7.03000020980835,7.079999923706055,7.159999847412109,3930464.0,7.159999847412109
2010-03-22,7.25,7.079999923706055,7.179999828338623,7.139999866485596,3202240.0,7.139999866485596
2010-03-23,7.159999847412109,6.960000038146973,7.159999847412109,7.03000020980835,2903598.0,7.03000020980835
2010-03-24,7.150000095367432,6.989999771118164,7.059999942779541,7.03000020980835,2466913.0,7.03000020980835
2010-03-25,7.159999847412109,6.929999828338623,7.03000020980835,7.03000020980835,2969799.0,7.03000020980835
2010-03-26,7.159999847412109,7.0,7.019999980926514,7.099999904632568,2572380.0,7.099999904632568
2010-03-29,7.139999866485596,7.039999961853027,7.110000133514404,7.119999885559082,2620378.0,7.119999885559082
2010-03-30,7.46999979019165,7.119999885559082,7.130000114440918,7.239999771118164,4226530.0,7.239999771118164
2010-03-31,7.349999904632568,7.199999809265137,7.25,7.25,2338737.0,7.25
2010-04-01,7.340000152587891,7.21999979019165,7.300000190734863,7.340000152587891,3279516.0,7.340000152587891
2010-04-02,7.349999904632568,7.230000019073486,7.340000152587891,7.269999980926514,2910892.0,7.269999980926514
2010-04-06,7.440000057220459,7.25,7.269999980926514,7.429999828338623,3857198.0,7.429999828338623
2010-04-07,7.579999923706055,7.360000133514404,7.429999828338623,7.539999961853027,3813616.0,7.539999961853027
2010-04-08,7.920000076293945,7.519999980926514,7.519999980926514,7.71999979019165,7708597.0,7.71999979019165
2010-04-09,8.109999656677246,7.650000095367432,7.699999809265137,8.109999656677246,5845957.0,8.109999656677246
2010-04-12,8.520000457763672,8.270000457763672,8.300000190734863,8.520000457763672,8315527.0,8.520000457763672
2010-04-13,8.880000114440918,8.09000015258789,8.680000305175781,8.09000015258789,9183998.0,8.09000015258789
2010-04-14,8.239999771118164,7.78000020980835,7.920000076293945,8.020000457763672,6656941.0,8.020000457763672
2010-04-15,8.029999732971191,7.809999942779541,8.020000457763672,7.920000076293945,4360984.0,7.920000076293945
2010-04-16,7.929999828338623,7.570000171661377,7.929999828338623,7.699999809265137,4002900.0,7.699999809265137
2010-04-19,7.929999828338623,7.46999979019165,7.710000038146973,7.5,6021663.0,7.5
2010-04-20,7.760000228881836,7.199999809265137,7.510000228881836,7.699999809265137,4903552.0,7.699999809265137
2010-04-21,7.909999847412109,7.579999923706055,7.699999809265137,7.849999904632568,4160332.0,7.849999904632568
2010-04-22,7.880000114440918,7.650000095367432,7.880000114440918,7.699999809265137,2866495.0,7.699999809265137
2010-04-23,7.920000076293945,7.320000171661377,7.699999809265137,7.380000114440918,5290448.0,7.380000114440918
2010-04-26,7.489999771118164,7.110000133514404,7.349999904632568,7.239999771118164,3689144.0,7.239999771118164
2010-04-27,7.260000228881836,6.880000114440918,7.21999979019165,7.110000133514404,4521004.0,7.110000133514404
2010-04-28,7.21999979019165,6.900000095367432,7.070000171661377,7.110000133514404,1775124.0,7.110000133514404
2010-04-29,7.25,7.03000020980835,7.130000114440918,7.039999961853027,1900342.0,7.039999961853027
2010-04-30,7.03000020980835,6.690000057220459,7.0,6.710000038146973,3238486.0,6.710000038146973
2010-05-04,6.679999828338623,6.369999885559082,6.599999904632568,6.590000152587891,1715264.0,6.590000152587891
2010-05-05,6.760000228881836,6.389999866485596,6.579999923706055,6.710000038146973,2201182.0,6.710000038146973
2010-05-06,6.78000020980835,6.400000095367432,6.71999979019165,6.400000095367432,2109001.0,6.400000095367432
2010-05-07,6.449999809265137,6.079999923706055,6.130000114440918,6.199999809265137,2182825.0,6.199999809265137
2010-05-10,6.349999904632568,6.03000020980835,6.199999809265137,6.179999828338623,2191255.0,6.179999828338623
2010-05-11,6.340000152587891,6.0,6.28000020980835,6.059999942779541,1829674.0,6.059999942779541
2010-05-12,6.130000114440918,5.760000228881836,5.980000019073486,5.880000114440918,1889494.0,5.880000114440918
2010-05-13,5.949999809265137,5.590000152587891,5.949999809265137,5.920000076293945,3915667.0,5.920000076293945
2010-05-14,6.21999979019165,5.789999961853027,5.809999942779541,6.170000076293945,3344520.0,6.170000076293945
2010-05-17,6.090000152587891,5.860000133514404,6.090000152587891,5.860000133514404,3371817.0,5.860000133514404
2010-05-18,5.789999961853027,5.570000171661377,5.619999885559082,5.71999979019165,3590849.0,5.71999979019165
2010-05-19,5.789999961853027,5.570000171661377,5.650000095367432,5.670000076293945,2785621.0,5.670000076293945
2010-05-20,5.730000019073486,5.389999866485596,5.639999866485596,5.389999866485596,2744292.0,5.389999866485596
2010-05-21,5.309999942779541,5.119999885559082,5.119999885559082,5.300000190734863,2709398.0,5.300000190734863
2010-05-24,5.570000171661377,5.309999942779541,5.369999885559082,5.550000190734863,2657609.0,5.550000190734863
2010-05-25,5.599999904632568,5.46999979019165,5.559999942779541,5.510000228881836,1996267.0,5.510000228881836
2010-05-26,5.599999904632568,5.449999809265137,5.510000228881836,5.539999961853027,1633984.0,5.539999961853027
2010-05-27,5.78000020980835,5.480000019073486,5.53000020980835,5.730000019073486,2923650.0,5.730000019073486
2010-05-28,5.929999828338623,5.699999809265137,5.739999771118164,5.800000190734863,2569442.0,5.800000190734863
2010-05-31,5.869999885559082,5.590000152587891,5.789999961853027,5.599999904632568,2597417.0,5.599999904632568
2010-06-01,5.570000171661377,5.320000171661377,5.510000228881836,5.340000152587891,2899771.0,5.340000152587891
2010-06-02,5.550000190734863,5.230000019073486,5.230000019073486,5.5,1461858.0,5.5
2010-06-03,5.579999923706055,5.449999809265137,5.550000190734863,5.5,1444181.0,5.5
2010-06-04,5.570000171661377,5.400000095367432,5.449999809265137,5.539999961853027,1484064.0,5.539999961853027
2010-06-07,5.5,5.300000190734863,5.400000095367432,5.409999847412109,1251174.0,5.409999847412109
2010-06-08,5.679999828338623,5.360000133514404,5.389999866485596,5.670000076293945,3259497.0,5.670000076293945
2010-06-09,5.75,5.590000152587891,5.639999866485596,5.71999979019165,3806295.0,5.71999979019165
2010-06-10,5.800000190734863,5.650000095367432,5.710000038146973,5.699999809265137,2340792.0,5.699999809265137
2010-06-11,5.75,5.659999847412109,5.699999809265137,5.699999809265137,1136567.0,5.699999809265137
2010-06-15,5.699999809265137,5.699999809265137,5.699999809265137,5.699999809265137,0.0,5.699999809265137
2010-06-17,5.75,5.650000095367432,5.71999979019165,5.650000095367432,1184245.0,5.650000095367432
2010-06-18,5.659999847412109,5.369999885559082,5.650000095367432,5.369999885559082,2038800.0,5.369999885559082
2010-06-21,5.519999980926514,5.230000019073486,5.300000190734863,5.510000228881836,1413109.0,5.510000228881836
2010-06-22,5.599999904632568,5.440000057220459,5.510000228881836,5.539999961853027,1047107.0,5.539999961853027
2010-06-23,5.71999979019165,5.5,5.510000228881836,5.619999885559082,1693433.0,5.619999885559082
2010-06-24,5.639999866485596,5.559999942779541,5.570000171661377,5.570000171661377,829200.0,5.570000171661377
2010-06-25,5.590000152587891,5.409999847412109,5.579999923706055,5.460000038146973,741900.0,5.460000038146973
2010-06-28,5.570000171661377,5.349999904632568,5.409999847412109,5.380000114440918,809900.0,5.380000114440918
2010-06-29,5.380000114440918,5.380000114440918,5.380000114440918,5.380000114440918,0.0,5.380000114440918
2010-06-30,5.110000133514404,5.110000133514404,5.110000133514404,5.110000133514404,210800.0,5.110000133514404
2010-07-01,4.980000019073486,4.849999904632568,4.880000114440918,4.849999904632568,2162359.0,4.849999904632568
2010-07-02,4.880000114440918,4.610000133514404,4.820000171661377,4.789999961853027,2315634.0,4.789999961853027
2010-07-05,4.869999885559082,4.610000133514404,4.869999885559082,4.679999828338623,704193.0,4.679999828338623
2010-07-06,4.840000152587891,4.610000133514404,4.610000133514404,4.809999942779541,1686392.0,4.809999942779541
2010-07-07,4.900000095367432,4.769999980926514,4.769999980926514,4.860000133514404,923512.0,4.860000133514404
2010-07-08,4.940000057220459,4.809999942779541,4.929999828338623,4.840000152587891,1001577.0,4.840000152587891
2010-07-09,4.980000019073486,4.840000152587891,4.889999866485596,4.96999979019165,1267346.0,4.96999979019165
2010-07-12,5.110000133514404,4.949999809265137,5.0,5.050000190734863,1058592.0,5.050000190734863
2010-07-13,5.070000171661377,4.849999904632568,5.070000171661377,4.900000095367432,1091673.0,4.900000095367432
2010-07-14,5.079999923706055,4.880000114440918,4.880000114440918,5.070000171661377,1466313.0,5.070000171661377
2010-07-15,5.070000171661377,4.909999847412109,5.059999942779541,4.909999847412109,1042105.0,4.909999847412109
2010-07-16,4.989999771118164,4.800000190734863,4.880000114440918,4.980000019073486,906214.0,4.980000019073486
2010-07-19,5.050000190734863,4.909999847412109,4.909999847412109,5.039999961853027,1071347.0,5.039999961853027
2010-07-20,5.21999979019165,5.03000020980835,5.03000020980835,5.170000076293945,1999388.0,5.170000076293945
2010-07-21,5.230000019073486,5.130000114440918,5.159999847412109,5.159999847412109,1643022.0,5.159999847412109
2010-07-22,5.21999979019165,5.119999885559082,5.159999847412109,5.210000038146973,1248322.0,5.210000038146973
2010-07-23,5.320000171661377,5.150000095367432,5.21999979019165,5.28000020980835,2386882.0,5.28000020980835
2010-07-26,5.340000152587891,5.239999771118164,5.289999961853027,5.329999923706055,1370800.0,5.329999923706055
2010-07-27,5.360000133514404,5.269999980926514,5.349999904632568,5.289999961853027,1299456.0,5.289999961853027
2010-07-28,5.46999979019165,5.269999980926514,5.269999980926514,5.389999866485596,1779180.0,5.389999866485596
2010-07-29,5.659999847412109,5.369999885559082,5.400000095367432,5.599999904632568,4077196.0,5.599999904632568
2010-07-30,5.670000076293945,5.480000019073486,5.570000171661377,5.53000020980835,2318224.0,5.53000020980835
2010-08-02,5.670000076293945,5.519999980926514,5.53000020980835,5.610000133514404,1855401.0,5.610000133514404
2010-08-03,5.739999771118164,5.53000020980835,5.619999885559082,5.539999961853027,2599363.0,5.539999961853027
2010-08-04,5.599999904632568,5.480000019073486,5.53000020980835,5.590000152587891,1769651.0,5.590000152587891
2010-08-05,5.650000095367432,5.550000190734863,5.570000171661377,5.570000171661377,1714300.0,5.570000171661377
2010-08-06,5.739999771118164,5.550000190734863,5.570000171661377,5.710000038146973,2799040.0,5.710000038146973
2010-08-09,5.809999942779541,5.670000076293945,5.670000076293945,5.760000228881836,2227231.0,5.760000228881836
2010-08-10,5.800000190734863,5.5,5.760000228881836,5.519999980926514,2167765.0,5.519999980926514
2010-08-11,5.659999847412109,5.5,5.53000020980835,5.650000095367432,1778640.0,5.650000095367432
2010-08-12,5.630000114440918,5.449999809265137,5.579999923706055,5.5,1353340.0,5.5
2010-08-13,5.699999809265137,5.46999979019165,5.5,5.690000057220459,1788502.0,5.690000057220459
2010-08-16,5.829999923706055,5.630000114440918,5.690000057220459,5.78000020980835,2592657.0,5.78000020980835
2010-08-17,5.849999904632568,5.730000019073486,5.769999980926514,5.840000152587891,3996466.0,5.840000152587891
2010-08-18,5.829999923706055,5.710000038146973,5.820000171661377,5.739999771118164,2373050.0,5.739999771118164
2010-08-19,5.889999866485596,5.699999809265137,5.71999979019165,5.849999904632568,2840457.0,5.849999904632568
2010-08-20,5.820000171661377,5.650000095367432,5.800000190734863,5.730000019073486,2323880.0,5.730000019073486
2010-08-23,5.760000228881836,5.659999847412109,5.690000057220459,5.71999979019165,1363332.0,5.71999979019165
2010-08-24,5.829999923706055,5.630000114440918,5.71999979019165,5.789999961853027,2069341.0,5.789999961853027
2010-08-25,5.820000171661377,5.670000076293945,5.71999979019165,5.670000076293945,1992949.0,5.670000076293945
2010-08-26,5.949999809265137,5.670000076293945,5.670000076293945,5.949999809265137,5500782.0,5.949999809265137
2010-08-27,6.059999942779541,5.78000020980835,6.059999942779541,5.869999885559082,4071620.0,5.869999885559082
2010-08-30,5.949999809265137,5.829999923706055,5.880000114440918,5.940000057220459,3464729.0,5.940000057220459
2010-08-31,5.920000076293945,5.800000190734863,5.900000095367432,5.849999904632568,2628796.0,5.849999904632568
2010-09-01,5.909999847412109,5.659999847412109,5.880000114440918,5.730000019073486,2835658.0,5.730000019073486
2010-09-02,5.840000152587891,5.710000038146973,5.71999979019165,5.829999923706055,2600103.0,5.829999923706055
2010-09-03,5.909999847412109,5.78000020980835,5.849999904632568,5.869999885559082,2499484.0,5.869999885559082
2010-09-06,5.960000038146973,5.849999904632568,5.880000114440918,5.909999847412109,2948132.0,5.909999847412109
2010-09-07,5.989999771118164,5.889999866485596,5.909999847412109,5.940000057220459,2441174.0,5.940000057220459
2010-09-08,6.150000095367432,5.889999866485596,5.929999828338623,6.079999923706055,3506870.0,6.079999923706055
2010-09-09,6.369999885559082,6.050000190734863,6.079999923706055,6.139999866485596,4797410.0,6.139999866485596
2010-09-10,6.400000095367432,5.849999904632568,6.159999847412109,6.380000114440918,5027654.0,6.380000114440918
2010-09-13,6.699999809265137,6.329999923706055,6.380000114440918,6.519999980926514,5190861.0,6.519999980926514
2010-09-14,6.519999980926514,6.349999904632568,6.5,6.429999828338623,3202306.0,6.429999828338623
2010-09-15,6.429999828338623,6.199999809265137,6.429999828338623,6.239999771118164,3039059.0,6.239999771118164
2010-09-16,6.300000190734863,5.929999828338623,6.230000019073486,5.989999771118164,3212918.0,5.989999771118164
2010-09-17,6.090000152587891,5.929999828338623,5.929999828338623,5.989999771118164,1598361.0,5.989999771118164
2010-09-20,6.070000171661377,5.929999828338623,6.050000190734863,5.960000038146973,1344765.0,5.960000038146973
2010-09-21,6.110000133514404,5.900000095367432,5.960000038146973,6.050000190734863,1837368.0,6.050000190734863
2010-09-27,6.329999923706055,6.03000020980835,6.03000020980835,6.28000020980835,1974706.0,6.28000020980835
2010-09-28,6.329999923706055,6.150000095367432,6.28000020980835,6.150000095367432,2149955.0,6.150000095367432
2010-09-29,6.190000057220459,6.0,6.150000095367432,6.099999904632568,2047746.0,6.099999904632568
2010-09-30,6.199999809265137,5.989999771118164,6.079999923706055,6.150000095367432,1264861.0,6.150000095367432
2010-10-08,6.309999942779541,6.150000095367432,6.150000095367432,6.239999771118164,3033079.0,6.239999771118164
2010-10-11,6.329999923706055,6.199999809265137,6.210000038146973,6.25,3289689.0,6.25
2010-10-12,6.28000020980835,6.199999809265137,6.25,6.28000020980835,2473807.0,6.28000020980835
2010-10-13,6.420000076293945,6.230000019073486,6.28000020980835,6.329999923706055,2904533.0,6.329999923706055
2010-10-14,6.269999980926514,6.010000228881836,6.21999979019165,6.010000228881836,3527199.0,6.010000228881836
2010-10-15,6.010000228881836,5.730000019073486,5.980000019073486,5.789999961853027,4010487.0,5.789999961853027
2010-10-18,5.75,5.5,5.75,5.630000114440918,4258703.0,5.630000114440918
2010-10-19,5.849999904632568,5.579999923706055,5.619999885559082,5.829999923706055,2612903.0,5.829999923706055
2010-10-20,6.059999942779541,5.670000076293945,5.730000019073486,5.900000095367432,3227858.0,5.900000095367432
2010-10-21,5.929999828338623,5.789999961853027,5.900000095367432,5.889999866485596,1728609.0,5.889999866485596
2010-10-22,5.989999771118164,5.769999980926514,5.889999866485596,5.920000076293945,2202562.0,5.920000076293945
2010-10-25,6.03000020980835,5.860000133514404,5.860000133514404,5.989999771118164,2143984.0,5.989999771118164
2010-10-26,6.150000095367432,5.929999828338623,6.0,6.119999885559082,2848281.0,6.119999885559082
2010-10-27,6.199999809265137,6.050000190734863,6.059999942779541,6.079999923706055,2625715.0,6.079999923706055
2010-10-28,6.110000133514404,5.909999847412109,6.099999904632568,6.0,1737779.0,6.0
2010-10-29,6.150000095367432,5.909999847412109,6.099999904632568,6.070000171661377,2051500.0,6.070000171661377
2010-11-01,6.260000228881836,6.070000171661377,6.130000114440918,6.230000019073486,2762824.0,6.230000019073486
2010-11-02,6.400000095367432,6.21999979019165,6.230000019073486,6.239999771118164,4218513.0,6.239999771118164
2010-11-03,6.420000076293945,6.159999847412109,6.210000038146973,6.360000133514404,3187747.0,6.360000133514404
2010-11-04,6.679999828338623,6.300000190734863,6.340000152587891,6.610000133514404,6746881.0,6.610000133514404
2010-11-05,6.940000057220459,6.53000020980835,6.670000076293945,6.940000057220459,8861629.0,6.940000057220459
2010-11-08,7.289999961853027,7.0,7.099999904632568,7.289999961853027,4249067.0,7.289999961853027
2010-11-09,7.639999866485596,7.0,7.489999771118164,7.309999942779541,8923838.0,7.309999942779541
2010-11-10,7.639999866485596,7.0,7.260000228881836,7.050000190734863,8350293.0,7.050000190734863
2010-11-11,7.400000095367432,6.900000095367432,6.980000019073486,7.079999923706055,6662481.0,7.079999923706055
2010-11-12,7.159999847412109,6.730000019073486,7.050000190734863,6.730000019073486,4533324.0,6.730000019073486
2010-11-15,6.769999980926514,6.389999866485596,6.699999809265137,6.75,5740292.0,6.75
2010-11-16,6.96999979019165,6.429999828338623,6.659999847412109,6.889999866485596,7435670.0,6.889999866485596
2010-11-17,6.75,6.550000190734863,6.659999847412109,6.550000190734863,3441061.0,6.550000190734863
2010-11-18,6.619999885559082,6.230000019073486,6.460000038146973,6.349999904632568,3941107.0,6.349999904632568
2010-11-19,6.599999904632568,6.320000171661377,6.380000114440918,6.579999923706055,2344180.0,6.579999923706055
2010-11-22,6.760000228881836,6.650000095367432,6.699999809265137,6.710000038146973,3757368.0,6.710000038146973
2010-11-23,6.710000038146973,6.380000114440918,6.679999828338623,6.5,1818547.0,6.5
2010-11-24,6.739999771118164,6.380000114440918,6.440000057220459,6.690000057220459,2753376.0,6.690000057220459
2010-11-25,6.840000152587891,6.630000114440918,6.650000095367432,6.71999979019165,2479236.0,6.71999979019165
2010-11-26,6.929999828338623,6.659999847412109,6.730000019073486,6.849999904632568,3345742.0,6.849999904632568
2010-11-29,6.989999771118164,6.75,6.820000171661377,6.800000190734863,3085814.0,6.800000190734863
2010-11-30,6.78000020980835,6.460000038146973,6.78000020980835,6.460000038146973,3787890.0,6.460000038146973
2010-12-01,6.5,6.349999904632568,6.429999828338623,6.46999979019165,1420563.0,6.46999979019165
2010-12-02,6.690000057220459,6.489999771118164,6.489999771118164,6.679999828338623,2616458.0,6.679999828338623
2010-12-03,7.0,6.449999809265137,6.579999923706055,6.800000190734863,6776095.0,6.800000190734863
2010-12-06,6.769999980926514,6.579999923706055,6.769999980926514,6.670000076293945,1438604.0,6.670000076293945
2010-12-07,6.699999809265137,6.409999847412109,6.650000095367432,6.630000114440918,1102872.0,6.630000114440918
2010-12-08,6.710000038146973,6.489999771118164,6.53000020980835,6.510000228881836,901000.0,6.510000228881836
2010-12-09,6.559999942779541,6.329999923706055,6.5,6.349999904632568,1182894.0,6.349999904632568
2010-12-10,6.389999866485596,6.239999771118164,6.289999961853027,6.329999923706055,717623.0,6.329999923706055
2010-12-13,6.5,6.360000133514404,6.360000133514404,6.460000038146973,1158381.0,6.460000038146973
2010-12-14,6.579999923706055,6.440000057220459,6.489999771118164,6.510000228881836,1272192.0,6.510000228881836
2010-12-15,6.610000133514404,6.449999809265137,6.489999771118164,6.53000020980835,1371183.0,6.53000020980835
2010-12-16,6.599999904632568,6.5,6.5,6.550000190734863,1005159.0,6.550000190734863
2010-12-17,6.599999904632568,6.46999979019165,6.5,6.519999980926514,934540.0,6.519999980926514
2010-12-20,6.579999923706055,6.329999923706055,6.550000190734863,6.539999961853027,1621489.0,6.539999961853027
2010-12-21,6.650000095367432,6.480000019073486,6.53000020980835,6.610000133514404,1433931.0,6.610000133514404
2010-12-22,6.739999771118164,6.510000228881836,6.679999828338623,6.570000171661377,1869816.0,6.570000171661377
2010-12-23,6.579999923706055,6.360000133514404,6.5,6.389999866485596,1066720.0,6.389999866485596
2010-12-24,6.389999866485596,6.199999809265137,6.349999904632568,6.210000038146973,980828.0,6.210000038146973
2010-12-27,6.329999923706055,6.0,6.210000038146973,6.019999980926514,1016900.0,6.019999980926514
2010-12-28,6.010000228881836,5.71999979019165,5.96999979019165,5.739999771118164,2026011.0,5.739999771118164
2010-12-29,5.829999923706055,5.670000076293945,5.769999980926514,5.809999942779541,856335.0,5.809999942779541
2010-12-30,5.929999828338623,5.75,5.820000171661377,5.920000076293945,1105710.0,5.920000076293945
2010-12-31,6.070000171661377,5.869999885559082,5.949999809265137,6.059999942779541,896045.0,6.059999942779541
2011-01-04,6.090000152587891,5.940000057220459,6.059999942779541,6.070000171661377,983237.0,6.070000171661377
2011-01-05,6.079999923706055,6.010000228881836,6.010000228881836,6.059999942779541,916616.0,6.059999942779541
2011-01-06,6.090000152587891,5.980000019073486,6.0,5.980000019073486,1216280.0,5.980000019073486
2011-01-07,6.079999923706055,5.980000019073486,5.980000019073486,6.010000228881836,978325.0,6.010000228881836
2011-01-10,6.050000190734863,5.869999885559082,6.050000190734863,5.880000114440918,687070.0,5.880000114440918
2011-01-11,5.900000095367432,5.760000228881836,5.800000190734863,5.840000152587891,799794.0,5.840000152587891
2011-01-12,5.96999979019165,5.849999904632568,5.849999904632568,5.940000057220459,717291.0,5.940000057220459
2011-01-13,6.079999923706055,5.949999809265137,5.989999771118164,5.980000019073486,1144949.0,5.980000019073486
2011-01-14,6.039999961853027,5.900000095367432,5.96999979019165,5.989999771118164,1032356.0,5.989999771118164
2011-01-17,6.099999904632568,5.690000057220459,5.989999771118164,5.699999809265137,2260896.0,5.699999809265137
2011-01-18,5.739999771118164,5.539999961853027,5.619999885559082,5.730000019073486,1330775.0,5.730000019073486
2011-01-19,5.840000152587891,5.670000076293945,5.769999980926514,5.820000171661377,664002.0,5.820000171661377
2011-01-20,5.829999923706055,5.550000190734863,5.800000190734863,5.610000133514404,1284363.0,5.610000133514404
2011-01-21,5.699999809265137,5.510000228881836,5.53000020980835,5.639999866485596,1318456.0,5.639999866485596
2011-01-24,5.639999866485596,5.550000190734863,5.639999866485596,5.579999923706055,634327.0,5.579999923706055
2011-01-25,5.579999923706055,5.369999885559082,5.579999923706055,5.420000076293945,837100.0,5.420000076293945
2011-01-26,5.489999771118164,5.389999866485596,5.420000076293945,5.480000019073486,435155.0,5.480000019073486
2011-01-27,5.559999942779541,5.429999828338623,5.460000038146973,5.53000020980835,642924.0,5.53000020980835
2011-01-28,5.730000019073486,5.489999771118164,5.489999771118164,5.599999904632568,964235.0,5.599999904632568
2011-01-31,5.710000038146973,5.559999942779541,5.599999904632568,5.699999809265137,626763.0,5.699999809265137
2011-02-01,5.75,5.630000114440918,5.690000057220459,5.690000057220459,767700.0,5.690000057220459
2011-02-09,5.730000019073486,5.630000114440918,5.679999828338623,5.670000076293945,632590.0,5.670000076293945
2011-02-10,5.869999885559082,5.610000133514404,5.630000114440918,5.849999904632568,1468508.0,5.849999904632568
2011-02-11,5.900000095367432,5.820000171661377,5.820000171661377,5.860000133514404,814650.0,5.860000133514404
2011-02-14,6.0,5.849999904632568,5.860000133514404,5.96999979019165,999672.0,5.96999979019165
2011-02-15,6.019999980926514,5.889999866485596,5.989999771118164,5.900000095367432,1467979.0,5.900000095367432
2011-02-16,6.019999980926514,5.880000114440918,5.900000095367432,5.96999979019165,1199546.0,5.96999979019165
2011-02-17,6.059999942779541,5.949999809265137,5.96999979019165,6.050000190734863,1287248.0,6.050000190734863
2011-02-18,6.059999942779541,5.980000019073486,6.050000190734863,6.019999980926514,1112132.0,6.019999980926514
2011-02-21,6.019999980926514,5.949999809265137,5.949999809265137,6.010000228881836,2313889.0,6.010000228881836
2011-02-22,6.010000228881836,5.809999942779541,6.010000228881836,5.820000171661377,1307533.0,5.820000171661377
2011-02-23,5.889999866485596,5.800000190734863,5.820000171661377,5.869999885559082,921140.0,5.869999885559082
2011-02-24,5.929999828338623,5.840000152587891,5.840000152587891,5.920000076293945,960913.0,5.920000076293945
2011-02-25,5.960000038146973,5.889999866485596,5.949999809265137,5.960000038146973,1121001.0,5.960000038146973
2011-02-28,6.150000095367432,5.880000114440918,5.949999809265137,6.139999866485596,2220282.0,6.139999866485596
2011-03-01,6.179999828338623,6.090000152587891,6.090000152587891,6.119999885559082,1574887.0,6.119999885559082
2011-03-02,6.159999847412109,6.050000190734863,6.110000133514404,6.139999866485596,2109537.0,6.139999866485596
2011-03-03,6.329999923706055,6.119999885559082,6.150000095367432,6.179999828338623,3385769.0,6.179999828338623
2011-03-04,6.25,6.130000114440918,6.130000114440918,6.21999979019165,2032592.0,6.21999979019165
2011-03-07,6.449999809265137,6.130000114440918,6.21999979019165,6.28000020980835,2334299.0,6.28000020980835
2011-03-08,6.329999923706055,6.239999771118164,6.309999942779541,6.320000171661377,1402782.0,6.320000171661377
2011-03-09,6.340000152587891,6.199999809265137,6.329999923706055,6.25,1668028.0,6.25
2011-03-10,6.309999942779541,6.210000038146973,6.230000019073486,6.230000019073486,1656496.0,6.230000019073486
2011-03-11,6.340000152587891,6.199999809265137,6.239999771118164,6.25,1841189.0,6.25
2011-03-14,6.449999809265137,6.199999809265137,6.210000038146973,6.440000057220459,2894791.0,6.440000057220459
2011-03-15,6.449999809265137,6.159999847412109,6.449999809265137,6.260000228881836,2362580.0,6.260000228881836
2011-03-16,6.380000114440918,6.239999771118164,6.269999980926514,6.349999904632568,1935852.0,6.349999904632568
2011-03-17,6.409999847412109,6.230000019073486,6.300000190734863,6.289999961853027,2334049.0,6.289999961853027
2011-03-18,6.409999847412109,6.300000190734863,6.309999942779541,6.369999885559082,1523188.0,6.369999885559082
2011-03-21,6.409999847412109,6.309999942779541,6.369999885559082,6.349999904632568,1471179.0,6.349999904632568
2011-03-22,6.380000114440918,6.25,6.340000152587891,6.340000152587891,1407200.0,6.340000152587891
2011-03-23,6.440000057220459,6.320000171661377,6.360000133514404,6.440000057220459,2018677.0,6.440000057220459
2011-03-24,6.599999904632568,6.400000095367432,6.440000057220459,6.519999980926514,3050033.0,6.519999980926514
2011-03-25,6.570000171661377,6.449999809265137,6.519999980926514,6.510000228881836,2830342.0,6.510000228881836
2011-03-28,6.53000020980835,6.420000076293945,6.510000228881836,6.429999828338623,2390713.0,6.429999828338623
2011-03-29,6.480000019073486,6.300000190734863,6.429999828338623,6.329999923706055,2351512.0,6.329999923706055
2011-03-30,6.369999885559082,6.210000038146973,6.300000190734863,6.230000019073486,1819754.0,6.230000019073486
2011-03-31,6.539999961853027,6.239999771118164,6.25,6.539999961853027,2500635.0,6.539999961853027
2011-04-01,6.690000057220459,6.389999866485596,6.679999828338623,6.510000228881836,5656872.0,6.510000228881836
2011-04-06,6.53000020980835,6.420000076293945,6.53000020980835,6.460000038146973,2216802.0,6.460000038146973
2011-04-07,6.75,6.429999828338623,6.440000057220459,6.610000133514404,3198713.0,6.610000133514404
2011-04-08,6.739999771118164,6.559999942779541,6.610000133514404,6.699999809265137,2669709.0,6.699999809265137
2011-04-11,6.730000019073486,6.570000171661377,6.690000057220459,6.599999904632568,2307758.0,6.599999904632568
2011-04-12,6.699999809265137,6.53000020980835,6.559999942779541,6.659999847412109,2434886.0,6.659999847412109
2011-04-13,6.920000076293945,6.630000114440918,6.659999847412109,6.860000133514404,3780264.0,6.860000133514404
2011-04-14,7.150000095367432,6.800000190734863,6.889999866485596,7.059999942779541,4837454.0,7.059999942779541
2011-04-15,7.099999904632568,6.900000095367432,7.090000152587891,6.960000038146973,3683734.0,6.960000038146973
2011-04-18,7.210000038146973,6.849999904632568,6.940000057220459,7.059999942779541,4239884.0,7.059999942779541
2011-04-19,7.199999809265137,6.949999809265137,7.199999809265137,7.070000171661377,3003149.0,7.070000171661377
2011-04-20,7.079999923706055,6.900000095367432,7.0,7.0,2999836.0,7.0
2011-04-21,7.059999942779541,6.809999942779541,6.989999771118164,6.889999866485596,2753412.0,6.889999866485596
2011-04-22,6.869999885559082,6.78000020980835,6.849999904632568,6.800000190734863,1753603.0,6.800000190734863
2011-04-25,6.789999961853027,6.460000038146973,6.789999961853027,6.5,2618595.0,6.5
2011-04-26,6.53000020980835,6.409999847412109,6.449999809265137,6.489999771118164,1335436.0,6.489999771118164
2011-04-27,6.570000171661377,6.230000019073486,6.480000019073486,6.380000114440918,2001665.0,6.380000114440918
2011-04-28,6.449999809265137,6.099999904632568,6.400000095367432,6.170000076293945,1365773.0,6.170000076293945
2011-04-29,6.480000019073486,6.170000076293945,6.199999809265137,6.380000114440918,1929369.0,6.380000114440918
2011-05-03,6.5,6.309999942779541,6.369999885559082,6.480000019073486,974802.0,6.480000019073486
2011-05-04,6.5,6.269999980926514,6.5,6.300000190734863,1034979.0,6.300000190734863
2011-05-05,6.420000076293945,6.260000228881836,6.329999923706055,6.380000114440918,726135.0,6.380000114440918
2011-05-06,6.429999828338623,6.300000190734863,6.380000114440918,6.380000114440918,1028165.0,6.380000114440918
2011-05-09,6.460000038146973,6.380000114440918,6.400000095367432,6.389999866485596,877918.0,6.389999866485596
2011-05-10,6.619999885559082,6.400000095367432,6.400000095367432,6.550000190734863,1803501.0,6.550000190734863
2011-05-11,6.599999904632568,6.480000019073486,6.570000171661377,6.579999923706055,1082708.0,6.579999923706055
2011-05-12,6.78000020980835,6.460000038146973,6.550000190734863,6.630000114440918,1626053.0,6.630000114440918
2011-05-13,6.75,6.590000152587891,6.590000152587891,6.739999771118164,1349904.0,6.739999771118164
2011-05-16,6.78000020980835,6.639999866485596,6.699999809265137,6.679999828338623,1184265.0,6.679999828338623
2011-05-17,6.699999809265137,6.480000019073486,6.679999828338623,6.550000190734863,1567884.0,6.550000190734863
2011-05-18,6.599999904632568,6.460000038146973,6.53000020980835,6.570000171661377,1045654.0,6.570000171661377
2011-05-19,6.610000133514404,6.449999809265137,6.570000171661377,6.489999771118164,968307.0,6.489999771118164
2011-05-20,6.5,6.28000020980835,6.5,6.400000095367432,1190449.0,6.400000095367432
2011-05-23,6.389999866485596,6.079999923706055,6.349999904632568,6.079999923706055,1808207.0,6.079999923706055
2011-05-24,6.079999923706055,5.860000133514404,6.079999923706055,6.010000228881836,947000.0,6.010000228881836
2011-05-25,6.050000190734863,5.940000057220459,6.010000228881836,5.96999979019165,635622.0,5.96999979019165
2011-05-26,6.070000171661377,5.900000095367432,5.96999979019165,5.960000038146973,653675.0,5.960000038146973
2011-05-27,5.989999771118164,5.739999771118164,5.989999771118164,5.75,887720.0,5.75
2011-05-30,5.739999771118164,5.570000171661377,5.699999809265137,5.590000152587891,698377.0,5.590000152587891
2011-05-31,5.699999809265137,5.550000190734863,5.590000152587891,5.690000057220459,908745.0,5.690000057220459
2011-06-01,5.739999771118164,5.619999885559082,5.690000057220459,5.739999771118164,788379.0,5.739999771118164
2011-06-02,5.71999979019165,5.570000171661377,5.670000076293945,5.710000038146973,1274843.0,5.710000038146973
2011-06-03,5.900000095367432,5.690000057220459,5.710000038146973,5.880000114440918,762282.0,5.880000114440918
2011-06-07,6.019999980926514,5.809999942779541,5.880000114440918,6.010000228881836,1113523.0,6.010000228881836
2011-06-08,6.050000190734863,5.909999847412109,6.0,5.989999771118164,1122848.0,5.989999771118164
2011-06-10,5.989999771118164,5.849999904632568,5.980000019073486,5.96999979019165,1513994.0,5.96999979019165
2011-06-13,6.119999885559082,5.940000057220459,6.0,6.110000133514404,930518.0,6.110000133514404
2011-06-14,6.150000095367432,6.050000190734863,6.110000133514404,6.110000133514404,1018857.0,6.110000133514404
2011-06-15,6.159999847412109,6.039999961853027,6.150000095367432,6.119999885559082,1299322.0,6.119999885559082
2011-06-16,6.130000114440918,6.039999961853027,6.059999942779541,6.119999885559082,1220376.0,6.119999885559082
2011-06-17,6.429999828338623,5.809999942779541,6.260000228881836,5.809999942779541,5980902.0,5.809999942779541
2011-06-20,5.75,5.519999980926514,5.519999980926514,5.650000095367432,2873900.0,5.650000095367432
2011-06-21,5.71999979019165,5.590000152587891,5.590000152587891,5.690000057220459,1499519.0,5.690000057220459
2011-06-22,5.730000019073486,5.650000095367432,5.659999847412109,5.670000076293945,837564.0,5.670000076293945
2011-06-23,5.78000020980835,5.389999866485596,5.679999828338623,5.75,1167454.0,5.75
2011-06-24,5.880000114440918,5.679999828338623,5.699999809265137,5.829999923706055,954506.0,5.829999923706055
2011-06-27,5.929999828338623,5.800000190734863,5.829999923706055,5.880000114440918,925383.0,5.880000114440918
2011-06-28,5.940000057220459,5.829999923706055,5.940000057220459,5.889999866485596,543001.0,5.889999866485596
2011-06-29,5.96999979019165,5.849999904632568,5.860000133514404,5.889999866485596,911500.0,5.889999866485596
2011-06-30,5.960000038146973,5.880000114440918,5.900000095367432,5.920000076293945,807739.0,5.920000076293945
2011-07-01,5.980000019073486,5.900000095367432,5.920000076293945,5.96999979019165,779368.0,5.96999979019165
2011-07-04,6.079999923706055,5.960000038146973,6.03000020980835,6.019999980926514,1310593.0,6.019999980926514
2011-07-05,6.050000190734863,6.0,6.039999961853027,6.03000020980835,851774.0,6.03000020980835
2011-07-06,6.039999961853027,5.980000019073486,6.010000228881836,6.03000020980835,1130068.0,6.03000020980835
2011-07-07,6.059999942779541,5.96999979019165,6.019999980926514,6.03000020980835,1245804.0,6.03000020980835
2011-07-08,6.159999847412109,5.940000057220459,6.03000020980835,6.039999961853027,1402278.0,6.039999961853027
2011-07-11,6.110000133514404,5.949999809265137,6.03000020980835,6.110000133514404,1335431.0,6.110000133514404
2011-07-12,6.159999847412109,6.03000020980835,6.070000171661377,6.090000152587891,1118851.0,6.090000152587891
2011-07-13,6.230000019073486,6.050000190734863,6.070000171661377,6.210000038146973,1609837.0,6.210000038146973
2011-07-14,6.309999942779541,6.139999866485596,6.210000038146973,6.28000020980835,1578354.0,6.28000020980835
2011-07-15,6.440000057220459,6.230000019073486,6.28000020980835,6.369999885559082,1602367.0,6.369999885559082
2011-07-18,6.389999866485596,6.260000228881836,6.360000133514404,6.28000020980835,1281158.0,6.28000020980835
2011-07-19,6.300000190734863,6.130000114440918,6.25,6.300000190734863,694296.0,6.300000190734863
2011-07-20,6.590000152587891,6.179999828338623,6.300000190734863,6.480000019073486,3545818.0,6.480000019073486
2011-07-21,6.46999979019165,6.300000190734863,6.46999979019165,6.389999866485596,1340065.0,6.389999866485596
2011-07-22,6.429999828338623,6.340000152587891,6.349999904632568,6.409999847412109,1293404.0,6.409999847412109
2011-07-25,6.440000057220459,6.090000152587891,6.349999904632568,6.090000152587891,1954589.0,6.090000152587891
2011-07-26,6.150000095367432,5.960000038146973,6.0,6.110000133514404,1097535.0,6.110000133514404
2011-07-27,6.210000038146973,6.050000190734863,6.110000133514404,6.179999828338623,609832.0,6.179999828338623
2011-07-28,6.170000076293945,6.0,6.159999847412109,6.110000133514404,740948.0,6.110000133514404
2011-07-29,6.150000095367432,6.050000190734863,6.050000190734863,6.130000114440918,641953.0,6.130000114440918
2011-08-01,6.170000076293945,6.099999904632568,6.099999904632568,6.150000095367432,743497.0,6.150000095367432
2011-08-02,6.179999828338623,6.039999961853027,6.150000095367432,6.150000095367432,613952.0,6.150000095367432
2011-08-03,6.460000038146973,6.099999904632568,6.190000057220459,6.349999904632568,2335708.0,6.349999904632568
2011-08-04,6.409999847412109,6.289999961853027,6.340000152587891,6.360000133514404,982093.0,6.360000133514404
2011-08-05,6.199999809265137,6.059999942779541,6.199999809265137,6.090000152587891,1207551.0,6.090000152587891
2011-08-08,6.0,5.789999961853027,5.989999771118164,5.789999961853027,1432300.0,5.789999961853027
2011-08-09,5.739999771118164,5.5,5.579999923706055,5.690000057220459,1255929.0,5.690000057220459
2011-08-10,5.849999904632568,5.71999979019165,5.71999979019165,5.75,796660.0,5.75
2011-08-11,5.869999885559082,5.579999923706055,5.599999904632568,5.860000133514404,1036073.0,5.860000133514404
2011-08-12,5.960000038146973,5.840000152587891,5.840000152587891,5.900000095367432,580902.0,5.900000095367432
2011-08-15,6.0,5.860000133514404,5.889999866485596,5.989999771118164,698192.0,5.989999771118164
2011-08-16,6.010000228881836,5.849999904632568,5.96999979019165,5.889999866485596,746504.0,5.889999866485596
2011-08-17,5.980000019073486,5.869999885559082,5.869999885559082,5.920000076293945,499847.0,5.920000076293945
2011-08-18,5.960000038146973,5.75,5.949999809265137,5.760000228881836,623000.0,5.760000228881836
2011-08-19,5.75,5.559999942779541,5.610000133514404,5.739999771118164,632597.0,5.739999771118164
2011-08-22,5.800000190734863,5.639999866485596,5.730000019073486,5.710000038146973,578800.0,5.710000038146973
2011-08-23,5.960000038146973,5.71999979019165,5.71999979019165,5.929999828338623,879212.0,5.929999828338623
2011-08-24,6.0,5.889999866485596,5.909999847412109,5.920000076293945,794772.0,5.920000076293945
2011-08-25,6.059999942779541,5.920000076293945,5.929999828338623,6.03000020980835,1119663.0,6.03000020980835
2011-08-26,6.079999923706055,5.96999979019165,5.980000019073486,6.059999942779541,703933.0,6.059999942779541
2011-08-29,6.210000038146973,6.0,6.0,6.090000152587891,1714461.0,6.090000152587891
2011-08-30,6.170000076293945,5.989999771118164,6.099999904632568,6.019999980926514,862497.0,6.019999980926514
2011-08-31,6.199999809265137,5.900000095367432,6.059999942779541,6.170000076293945,1405507.0,6.170000076293945
2011-09-01,6.340000152587891,6.119999885559082,6.150000095367432,6.210000038146973,1989034.0,6.210000038146973
2011-09-02,6.21999979019165,6.0,6.139999866485596,6.179999828338623,1374539.0,6.179999828338623
2011-09-05,6.349999904632568,6.03000020980835,6.070000171661377,6.260000228881836,1770858.0,6.260000228881836
2011-09-06,6.570000171661377,6.179999828338623,6.199999809265137,6.570000171661377,4424337.0,6.570000171661377
2011-09-07,6.900000095367432,6.900000095367432,6.900000095367432,6.900000095367432,1706970.0,6.900000095367432
2011-09-08,7.25,6.699999809265137,7.25,6.78000020980835,14234925.0,6.78000020980835
2011-09-09,6.909999847412109,6.440000057220459,6.78000020980835,6.480000019073486,7212868.0,6.480000019073486
2011-09-13,6.550000190734863,6.230000019073486,6.300000190734863,6.449999809265137,4702236.0,6.449999809265137
2011-09-14,6.769999980926514,6.329999923706055,6.409999847412109,6.769999980926514,2311550.0,6.769999980926514
2011-09-15,7.110000133514404,6.730000019073486,6.929999828338623,6.809999942779541,7852929.0,6.809999942779541
2011-09-16,7.150000095367432,6.650000095367432,6.769999980926514,7.150000095367432,9004446.0,7.150000095367432
2011-09-19,7.429999828338623,6.789999961853027,7.150000095367432,6.789999961853027,9583406.0,6.789999961853027
2011-09-20,6.789999961853027,6.53000020980835,6.71999979019165,6.619999885559082,7277696.0,6.619999885559082
2011-09-21,6.949999809265137,6.590000152587891,6.590000152587891,6.949999809265137,7820946.0,6.949999809265137
2011-09-22,7.300000190734863,6.829999923706055,6.880000114440918,7.210000038146973,14580656.0,7.210000038146973
2011-09-23,7.570000171661377,6.849999904632568,7.079999923706055,7.570000171661377,16516521.0,7.570000171661377
2011-09-26,7.929999828338623,7.190000057220459,7.929999828338623,7.190000057220459,8807279.0,7.190000057220459
2011-09-27,7.449999809265137,6.900000095367432,7.119999885559082,7.389999866485596,7413766.0,7.389999866485596
2011-09-28,7.380000114440918,7.019999980926514,7.329999923706055,7.019999980926514,5762128.0,7.019999980926514
2011-09-29,6.900000095367432,6.670000076293945,6.849999904632568,6.670000076293945,4090700.0,6.670000076293945
2011-09-30,6.599999904632568,6.340000152587891,6.510000228881836,6.389999866485596,5577918.0,6.389999866485596
2011-10-10,6.550000190734863,6.110000133514404,6.21999979019165,6.400000095367432,2330898.0,6.400000095367432
2011-10-11,6.539999961853027,6.079999923706055,6.489999771118164,6.079999923706055,3611968.0,6.079999923706055
2011-10-12,6.179999828338623,5.78000020980835,6.010000228881836,6.119999885559082,5248977.0,6.119999885559082
2011-10-13,6.179999828338623,6.03000020980835,6.090000152587891,6.159999847412109,4227568.0,6.159999847412109
2011-10-14,6.369999885559082,6.110000133514404,6.150000095367432,6.309999942779541,3645438.0,6.309999942779541
2011-10-17,6.380000114440918,6.0,6.380000114440918,6.139999866485596,4590515.0,6.139999866485596
2011-10-18,6.119999885559082,5.829999923706055,6.070000171661377,5.829999923706055,5222166.0,5.829999923706055
2011-10-19,5.929999828338623,5.630000114440918,5.789999961853027,5.900000095367432,3592711.0,5.900000095367432
2011-10-20,5.880000114440918,5.610000133514404,5.849999904632568,5.630000114440918,2852208.0,5.630000114440918
2011-10-21,5.769999980926514,5.510000228881836,5.610000133514404,5.650000095367432,1964330.0,5.650000095367432
2011-10-24,5.909999847412109,5.599999904632568,5.659999847412109,5.849999904632568,2750091.0,5.849999904632568
2011-10-25,6.0,5.78000020980835,5.800000190734863,5.920000076293945,2453471.0,5.920000076293945
2011-10-26,6.070000171661377,5.860000133514404,5.920000076293945,5.940000057220459,2497761.0,5.940000057220459
2011-10-27,5.96999979019165,5.829999923706055,5.940000057220459,5.869999885559082,1235895.0,5.869999885559082
2011-10-28,6.159999847412109,5.900000095367432,5.900000095367432,6.090000152587891,3340263.0,6.090000152587891
2011-10-31,6.210000038146973,6.010000228881836,6.090000152587891,6.139999866485596,1392490.0,6.139999866485596
2011-11-01,6.449999809265137,6.050000190734863,6.079999923706055,6.190000057220459,2876321.0,6.190000057220459
2011-11-02,6.400000095367432,6.090000152587891,6.25,6.360000133514404,3001585.0,6.360000133514404
2011-11-03,6.380000114440918,6.190000057220459,6.289999961853027,6.210000038146973,2805644.0,6.210000038146973
2011-11-04,6.300000190734863,6.099999904632568,6.25,6.239999771118164,1814774.0,6.239999771118164
2011-11-07,6.300000190734863,6.139999866485596,6.21999979019165,6.170000076293945,1760969.0,6.170000076293945
2011-11-08,6.199999809265137,6.070000171661377,6.139999866485596,6.079999923706055,1217570.0,6.079999923706055
2011-11-09,6.170000076293945,6.050000190734863,6.079999923706055,6.159999847412109,1194735.0,6.159999847412109
2011-11-10,6.190000057220459,6.050000190734863,6.190000057220459,6.070000171661377,1505140.0,6.070000171661377
2011-11-11,6.130000114440918,6.039999961853027,6.059999942779541,6.070000171661377,1170896.0,6.070000171661377
2011-11-14,6.369999885559082,6.090000152587891,6.110000133514404,6.369999885559082,4428625.0,6.369999885559082
2011-11-15,6.659999847412109,6.25,6.369999885559082,6.590000152587891,7223068.0,6.590000152587891
2011-11-16,6.639999866485596,6.269999980926514,6.639999866485596,6.329999923706055,3294606.0,6.329999923706055
2011-11-17,6.559999942779541,6.329999923706055,6.329999923706055,6.389999866485596,2836073.0,6.389999866485596
2011-11-18,6.579999923706055,6.199999809265137,6.369999885559082,6.21999979019165,4640890.0,6.21999979019165
2011-11-21,6.199999809265137,5.909999847412109,6.130000114440918,5.909999847412109,4529218.0,5.909999847412109
2011-11-22,6.070000171661377,5.730000019073486,5.800000190734863,6.039999961853027,2470275.0,6.039999961853027
2011-11-23,6.03000020980835,5.900000095367432,6.010000228881836,5.929999828338623,1527960.0,5.929999828338623
2011-11-24,5.929999828338623,5.730000019073486,5.880000114440918,5.889999866485596,1344455.0,5.889999866485596
2011-11-25,5.960000038146973,5.670000076293945,5.889999866485596,5.730000019073486,1619388.0,5.730000019073486
2011-11-28,5.880000114440918,5.690000057220459,5.739999771118164,5.829999923706055,1024493.0,5.829999923706055
2011-11-29,5.909999847412109,5.730000019073486,5.880000114440918,5.860000133514404,1418295.0,5.860000133514404
2011-11-30,5.880000114440918,5.570000171661377,5.860000133514404,5.579999923706055,1996377.0,5.579999923706055
2011-12-01,5.75,5.610000133514404,5.730000019073486,5.610000133514404,1278982.0,5.610000133514404
2011-12-02,5.639999866485596,5.369999885559082,5.619999885559082,5.400000095367432,1813666.0,5.400000095367432
2011-12-05,5.420000076293945,5.130000114440918,5.420000076293945,5.130000114440918,2320836.0,5.130000114440918
2011-12-06,5.079999923706055,4.869999885559082,5.019999980926514,5.010000228881836,2192885.0,5.010000228881836
2011-12-07,5.03000020980835,4.900000095367432,4.989999771118164,4.960000038146973,837563.0,4.960000038146973
2011-12-08,4.989999771118164,4.710000038146973,4.960000038146973,4.769999980926514,1766515.0,4.769999980926514
2011-12-09,4.800000190734863,4.699999809265137,4.699999809265137,4.789999961853027,973185.0,4.789999961853027
2011-12-12,4.829999923706055,4.550000190734863,4.78000020980835,4.559999942779541,943126.0,4.559999942779541
2011-12-13,4.570000171661377,4.329999923706055,4.570000171661377,4.329999923706055,1866477.0,4.329999923706055
2011-12-14,4.239999771118164,4.110000133514404,4.170000076293945,4.110000133514404,2010493.0,4.110000133514404
2011-12-15,4.019999980926514,3.9000000953674316,3.9000000953674316,3.9000000953674316,1792061.0,3.9000000953674316
2011-12-16,4.03000020980835,3.809999942779541,3.809999942779541,4.019999980926514,1258135.0,4.019999980926514
2011-12-19,4.059999942779541,3.8499999046325684,3.990000009536743,4.03000020980835,1288218.0,4.03000020980835
2011-12-20,4.210000038146973,3.930000066757202,3.990000009536743,4.150000095367432,1238376.0,4.150000095367432
2011-12-21,4.199999809265137,3.940000057220459,4.139999866485596,3.990000009536743,1128419.0,3.990000009536743
2011-12-22,3.9700000286102295,3.7899999618530273,3.9000000953674316,3.8399999141693115,1277787.0,3.8399999141693115
2011-12-23,3.9800000190734863,3.799999952316284,3.799999952316284,3.9100000858306885,976347.0,3.9100000858306885
2011-12-26,3.950000047683716,3.819999933242798,3.9100000858306885,3.8299999237060547,669005.0,3.8299999237060547
2011-12-27,3.9600000381469727,3.7100000381469727,3.799999952316284,3.759999990463257,732683.0,3.759999990463257
2011-12-28,3.740000009536743,3.569999933242798,3.6700000762939453,3.630000114440918,904636.0,3.630000114440918
2011-12-29,3.690000057220459,3.5299999713897705,3.619999885559082,3.630000114440918,840216.0,3.630000114440918
2011-12-30,3.75,3.6500000953674316,3.6500000953674316,3.700000047683716,766412.0,3.700000047683716
2012-01-04,3.8399999141693115,3.6600000858306885,3.799999952316284,3.700000047683716,768066.0,3.700000047683716
2012-01-05,3.680000066757202,3.5199999809265137,3.6500000953674316,3.5199999809265137,777601.0,3.5199999809265137
2012-01-06,3.5199999809265137,3.3399999141693115,3.5199999809265137,3.4700000286102295,1653820.0,3.4700000286102295
2012-01-09,3.640000104904175,3.390000104904175,3.450000047683716,3.640000104904175,1021937.0,3.640000104904175
2012-01-10,3.819999933242798,3.6600000858306885,3.6700000762939453,3.819999933242798,1648195.0,3.819999933242798
2012-01-11,3.880000114440918,3.740000009536743,3.8499999046325684,3.819999933242798,1199061.0,3.819999933242798
2012-01-12,3.9000000953674316,3.7799999713897705,3.819999933242798,3.819999933242798,1313981.0,3.819999933242798
2012-01-13,3.859999895095825,3.630000114440918,3.8499999046325684,3.700000047683716,1481049.0,3.700000047683716
2012-01-16,3.7300000190734863,3.569999933242798,3.6500000953674316,3.5999999046325684,640091.0,3.5999999046325684
2012-01-17,3.7799999713897705,3.5999999046325684,3.5999999046325684,3.7799999713897705,1370043.0,3.7799999713897705
2012-01-18,3.9000000953674316,3.75,3.759999990463257,3.7799999713897705,1108800.0,3.7799999713897705
2012-01-19,3.880000114440918,3.700000047683716,3.7899999618530273,3.809999942779541,464158.0,3.809999942779541
2012-01-20,3.9200000762939453,3.8299999237060547,3.8499999046325684,3.9000000953674316,715754.0,3.9000000953674316
2012-01-30,4.0,3.859999895095825,3.930000066757202,3.950000047683716,1378790.0,3.950000047683716
2012-01-31,4.150000095367432,3.890000104904175,3.940000057220459,4.150000095367432,3376955.0,4.150000095367432
2012-02-01,4.260000228881836,4.070000171661377,4.079999923706055,4.130000114440918,2723373.0,4.130000114440918
2012-02-02,4.150000095367432,4.0,4.099999904632568,4.119999885559082,1610281.0,4.119999885559082
2012-02-03,4.329999923706055,4.079999923706055,4.110000133514404,4.309999942779541,2583461.0,4.309999942779541
2012-02-06,4.440000057220459,4.309999942779541,4.389999866485596,4.380000114440918,2067220.0,4.380000114440918
2012-02-07,4.340000152587891,4.159999847412109,4.340000152587891,4.159999847412109,2240673.0,4.159999847412109
2012-02-08,4.25,4.079999923706055,4.099999904632568,4.239999771118164,1175382.0,4.239999771118164
2012-02-09,4.320000171661377,4.199999809265137,4.199999809265137,4.25,1280658.0,4.25
2012-02-10,4.360000133514404,4.210000038146973,4.25,4.340000152587891,1534412.0,4.340000152587891
2012-02-13,4.5,4.260000228881836,4.309999942779541,4.380000114440918,1662753.0,4.380000114440918
2012-02-14,4.590000152587891,4.380000114440918,4.400000095367432,4.550000190734863,2354947.0,4.550000190734863
2012-02-15,4.78000020980835,4.539999961853027,4.579999923706055,4.71999979019165,2767282.0,4.71999979019165
2012-02-16,4.860000133514404,4.5,4.860000133514404,4.599999904632568,3586522.0,4.599999904632568
2012-02-17,4.619999885559082,4.480000019073486,4.570000171661377,4.559999942779541,1530548.0,4.559999942779541
2012-02-20,4.650000095367432,4.53000020980835,4.559999942779541,4.550000190734863,1235597.0,4.550000190734863
2012-02-21,4.630000114440918,4.46999979019165,4.539999961853027,4.610000133514404,1374913.0,4.610000133514404
2012-02-22,4.670000076293945,4.559999942779541,4.579999923706055,4.650000095367432,1548636.0,4.650000095367432
2012-02-23,4.699999809265137,4.5,4.670000076293945,4.690000057220459,1870249.0,4.690000057220459
2012-02-24,4.75,4.619999885559082,4.670000076293945,4.739999771118164,1758647.0,4.739999771118164
2012-02-27,4.78000020980835,4.690000057220459,4.710000038146973,4.71999979019165,1644247.0,4.71999979019165
2012-02-28,4.710000038146973,4.519999980926514,4.710000038146973,4.619999885559082,1889990.0,4.619999885559082
2012-02-29,4.619999885559082,4.400000095367432,4.619999885559082,4.420000076293945,1893446.0,4.420000076293945
2012-03-01,4.5,4.380000114440918,4.400000095367432,4.480000019073486,1033591.0,4.480000019073486
2012-03-02,4.590000152587891,4.460000038146973,4.460000038146973,4.590000152587891,1141606.0,4.590000152587891
2012-03-05,4.630000114440918,4.550000190734863,4.579999923706055,4.610000133514404,1285447.0,4.610000133514404
2012-03-06,4.599999904632568,4.480000019073486,4.559999942779541,4.559999942779541,1312200.0,4.559999942779541
2012-03-07,4.590000152587891,4.46999979019165,4.46999979019165,4.510000228881836,1173106.0,4.510000228881836
2012-03-08,4.659999847412109,4.460000038146973,4.46999979019165,4.579999923706055,1424200.0,4.579999923706055
2012-03-09,4.639999866485596,4.550000190734863,4.579999923706055,4.610000133514404,1461195.0,4.610000133514404
2012-03-12,4.650000095367432,4.53000020980835,4.599999904632568,4.650000095367432,2160991.0,4.650000095367432
2012-03-13,4.880000114440918,4.619999885559082,4.630000114440918,4.880000114440918,7057248.0,4.880000114440918
2012-03-14,4.949999809265137,4.639999866485596,4.900000095367432,4.639999866485596,6268699.0,4.639999866485596
2012-03-15,4.670000076293945,4.409999847412109,4.480000019073486,4.480000019073486,3491755.0,4.480000019073486
2012-03-16,4.53000020980835,4.420000076293945,4.429999828338623,4.480000019073486,1931852.0,4.480000019073486
2012-03-19,4.679999828338623,4.46999979019165,4.489999771118164,4.579999923706055,1514180.0,4.579999923706055
2012-03-20,4.579999923706055,4.349999904632568,4.579999923706055,4.449999809265137,1094022.0,4.449999809265137
2012-03-21,4.599999904632568,4.369999885559082,4.420000076293945,4.449999809265137,1530741.0,4.449999809265137
2012-03-22,4.480000019073486,4.369999885559082,4.440000057220459,4.420000076293945,1357188.0,4.420000076293945
2012-03-23,4.590000152587891,4.369999885559082,4.389999866485596,4.429999828338623,2034563.0,4.429999828338623
2012-03-26,4.5,4.389999866485596,4.409999847412109,4.449999809265137,1354529.0,4.449999809265137
2012-03-27,4.539999961853027,4.409999847412109,4.449999809265137,4.449999809265137,1386306.0,4.449999809265137
2012-03-28,4.429999828338623,4.230000019073486,4.429999828338623,4.230000019073486,2131636.0,4.230000019073486
2012-03-29,4.170000076293945,4.019999980926514,4.170000076293945,4.019999980926514,2042000.0,4.019999980926514
2012-03-30,4.03000020980835,3.9000000953674316,3.930000066757202,3.940000057220459,1176842.0,3.940000057220459
2012-04-05,4.039999961853027,3.819999933242798,3.940000057220459,4.039999961853027,1067235.0,4.039999961853027
2012-04-06,4.139999866485596,4.0,4.039999961853027,4.070000171661377,1074468.0,4.070000171661377
2012-04-09,4.150000095367432,4.059999942779541,4.070000171661377,4.079999923706055,1160072.0,4.079999923706055
2012-04-10,4.139999866485596,3.940000057220459,4.03000020980835,4.099999904632568,951461.0,4.099999904632568
2012-04-11,4.159999847412109,4.019999980926514,4.050000190734863,4.150000095367432,940776.0,4.150000095367432
2012-04-12,4.349999904632568,4.139999866485596,4.159999847412109,4.300000190734863,1841502.0,4.300000190734863
2012-04-13,4.380000114440918,4.269999980926514,4.269999980926514,4.329999923706055,1731403.0,4.329999923706055
2012-04-16,4.449999809265137,4.300000190734863,4.300000190734863,4.440000057220459,1871101.0,4.440000057220459
2012-04-17,4.440000057220459,4.340000152587891,4.440000057220459,4.360000133514404,1227639.0,4.360000133514404
2012-04-18,4.440000057220459,4.340000152587891,4.349999904632568,4.420000076293945,1671237.0,4.420000076293945
2012-04-19,4.420000076293945,4.420000076293945,4.420000076293945,4.420000076293945,0.0,4.420000076293945
2012-04-20,4.53000020980835,4.269999980926514,4.269999980926514,4.53000020980835,2793068.0,4.53000020980835
2012-04-23,4.510000228881836,4.300000190734863,4.489999771118164,4.300000190734863,2053931.0,4.300000190734863
2012-04-24,4.199999809265137,4.090000152587891,4.199999809265137,4.139999866485596,2314225.0,4.139999866485596
2012-04-25,4.210000038146973,4.019999980926514,4.099999904632568,4.179999828338623,2270194.0,4.179999828338623
2012-04-26,4.179999828338623,3.9800000190734863,4.170000076293945,4.070000171661377,2190404.0,4.070000171661377
2012-04-27,4.079999923706055,3.869999885559082,4.019999980926514,3.880000114440918,4008864.0,3.880000114440918
2012-05-02,3.690000057220459,3.690000057220459,3.690000057220459,3.690000057220459,754600.0,3.690000057220459
2012-05-03,3.509999990463257,3.509999990463257,3.509999990463257,3.509999990463257,602800.0,3.509999990463257
2012-05-04,3.630000114440918,3.3299999237060547,3.509999990463257,3.559999942779541,9333896.0,3.559999942779541
2012-05-07,3.549999952316284,3.390000104904175,3.490000009536743,3.5299999713897705,4298956.0,3.5299999713897705
2012-05-08,3.6600000858306885,3.5,3.5,3.6600000858306885,4003233.0,3.6600000858306885
2012-05-09,3.690000057220459,3.5899999141693115,3.619999885559082,3.5999999046325684,2595807.0,3.5999999046325684
2012-05-10,3.6700000762939453,3.5799999237060547,3.5999999046325684,3.630000114440918,1800127.0,3.630000114440918
2012-05-11,3.799999952316284,3.609999895095825,3.630000114440918,3.759999990463257,3309057.0,3.759999990463257
2012-05-14,3.75,3.619999885559082,3.75,3.640000104904175,2911587.0,3.640000104904175
2012-05-15,3.690000057220459,3.4600000381469727,3.690000057220459,3.5399999618530273,2993695.0,3.5399999618530273
2012-05-16,3.619999885559082,3.5,3.5299999713897705,3.559999942779541,2354083.0,3.559999942779541
2012-05-17,3.5899999141693115,3.5,3.559999942779541,3.569999933242798,2044970.0,3.569999933242798
2012-05-18,3.690000057220459,3.5299999713897705,3.569999933242798,3.630000114440918,2649935.0,3.630000114440918
2012-05-21,3.630000114440918,3.5,3.619999885559082,3.5299999713897705,1895634.0,3.5299999713897705
2012-05-22,3.5999999046325684,3.509999990463257,3.5799999237060547,3.559999942779541,1324722.0,3.559999942779541
2012-05-23,3.569999933242798,3.490000009536743,3.569999933242798,3.5399999618530273,1265722.0,3.5399999618530273
2012-05-24,3.5299999713897705,3.359999895095825,3.5199999809265137,3.359999895095825,2631463.0,3.359999895095825
2012-05-25,3.380000114440918,3.190000057220459,3.3399999141693115,3.2300000190734863,4527515.0,3.2300000190734863
2012-05-28,3.3299999237060547,3.1600000858306885,3.200000047683716,3.309999942779541,2456215.0,3.309999942779541
2012-05-29,3.309999942779541,3.309999942779541,3.309999942779541,3.309999942779541,0.0,3.309999942779541
2012-05-30,3.4800000190734863,3.309999942779541,3.319999933242798,3.4800000190734863,3582429.0,3.4800000190734863
2012-05-31,3.630000114440918,3.430000066757202,3.5,3.4800000190734863,3084979.0,3.4800000190734863
2012-06-01,3.6500000953674316,3.6500000953674316,3.6500000953674316,3.6500000953674316,854836.0,3.6500000953674316
2012-06-04,3.8299999237060547,3.799999952316284,3.8299999237060547,3.8299999237060547,3890299.0,3.8299999237060547
2012-06-05,4.019999980926514,4.019999980926514,4.019999980926514,4.019999980926514,2528633.0,4.019999980926514
2012-06-06,4.21999979019165,4.119999885559082,4.21999979019165,4.21999979019165,2383155.0,4.21999979019165
2012-06-07,4.429999828338623,4.429999828338623,4.429999828338623,4.429999828338623,366342.0,4.429999828338623
2012-06-08,4.650000095367432,4.650000095367432,4.650000095367432,4.650000095367432,522067.0,4.650000095367432
2012-06-11,4.880000114440918,4.739999771118164,4.880000114440918,4.880000114440918,1719743.0,4.880000114440918
2012-06-12,5.119999885559082,5.119999885559082,5.119999885559082,5.119999885559082,633051.0,5.119999885559082
2012-06-13,5.380000114440918,5.380000114440918,5.380000114440918,5.380000114440918,634505.0,5.380000114440918
2012-06-14,5.650000095367432,5.650000095367432,5.650000095367432,5.650000095367432,489800.0,5.650000095367432
2012-06-15,5.929999828338623,5.929999828338623,5.929999828338623,5.929999828338623,342785.0,5.929999828338623
2012-06-18,6.230000019073486,6.230000019073486,6.230000019073486,6.230000019073486,213958.0,6.230000019073486
2012-06-19,6.230000019073486,6.230000019073486,6.230000019073486,6.230000019073486,0.0,6.230000019073486
2012-06-20,6.230000019073486,6.230000019073486,6.230000019073486,6.230000019073486,0.0,6.230000019073486
2012-06-21,6.230000019073486,6.230000019073486,6.230000019073486,6.230000019073486,0.0,6.230000019073486
2012-06-25,6.230000019073486,6.230000019073486,6.230000019073486,6.230000019073486,0.0,6.230000019073486
2012-06-26,6.539999961853027,5.920000076293945,5.920000076293945,5.920000076293945,502200.0,5.920000076293945
2012-06-27,5.619999885559082,5.619999885559082,5.619999885559082,5.619999885559082,67700.0,5.619999885559082
2012-06-28,5.340000152587891,5.340000152587891,5.340000152587891,5.340000152587891,87500.0,5.340000152587891
2012-06-29,5.070000171661377,5.070000171661377,5.070000171661377,5.070000171661377,135300.0,5.070000171661377
2012-07-02,4.820000171661377,4.820000171661377,4.820000171661377,4.820000171661377,334600.0,4.820000171661377
2012-07-03,5.059999942779541,4.579999923706055,4.579999923706055,5.059999942779541,17332761.0,5.059999942779541
2012-07-04,5.019999980926514,4.809999942779541,4.980000019073486,4.809999942779541,11842361.0,4.809999942779541
2012-07-05,4.679999828338623,4.570000171661377,4.630000114440918,4.570000171661377,4494999.0,4.570000171661377
2012-07-06,4.650000095367432,4.340000152587891,4.449999809265137,4.519999980926514,8933179.0,4.519999980926514
2012-07-09,4.71999979019165,4.380000114440918,4.480000019073486,4.460000038146973,6361179.0,4.460000038146973
2012-07-10,4.539999961853027,4.260000228881836,4.389999866485596,4.340000152587891,4209281.0,4.340000152587891
2012-07-11,4.300000190734863,4.119999885559082,4.289999961853027,4.119999885559082,6567793.0,4.119999885559082
2012-07-12,4.199999809265137,4.03000020980835,4.039999961853027,4.159999847412109,3900954.0,4.159999847412109
2012-07-13,4.369999885559082,4.079999923706055,4.150000095367432,4.369999885559082,5151555.0,4.369999885559082
2012-07-16,4.590000152587891,4.320000171661377,4.340000152587891,4.590000152587891,7701080.0,4.590000152587891
2012-07-17,4.820000171661377,4.53000020980835,4.590000152587891,4.820000171661377,7507263.0,4.820000171661377
2012-07-18,5.059999942779541,4.820000171661377,4.980000019073486,5.059999942779541,6163268.0,5.059999942779541
2012-07-19,5.309999942779541,4.809999942779541,5.300000190734863,4.809999942779541,16607377.0,4.809999942779541
2012-07-20,4.75,4.570000171661377,4.590000152587891,4.570000171661377,8245706.0,4.570000171661377
2012-07-23,4.550000190734863,4.349999904632568,4.449999809265137,4.429999828338623,5066913.0,4.429999828338623
2012-07-24,4.650000095367432,4.449999809265137,4.590000152587891,4.650000095367432,2101753.0,4.650000095367432
2012-07-25,4.880000114440918,4.880000114440918,4.880000114440918,4.880000114440918,797862.0,4.880000114440918
2012-07-26,5.119999885559082,5.119999885559082,5.119999885559082,5.119999885559082,1508203.0,5.119999885559082
2012-07-27,5.380000114440918,4.860000133514404,5.380000114440918,4.869999885559082,10997055.0,4.869999885559082
2012-07-30,4.630000114440918,4.630000114440918,4.630000114440918,4.630000114440918,373200.0,4.630000114440918
2012-07-31,4.400000095367432,4.400000095367432,4.400000095367432,4.400000095367432,295500.0,4.400000095367432
2012-08-01,4.320000171661377,4.179999828338623,4.179999828338623,4.179999828338623,3952900.0,4.179999828338623
2012-08-02,4.389999866485596,3.9800000190734863,3.9800000190734863,4.289999961853027,12022812.0,4.289999961853027
2012-08-03,4.25,4.079999923706055,4.179999828338623,4.179999828338623,7045703.0,4.179999828338623
2012-08-06,4.360000133514404,4.099999904632568,4.179999828338623,4.239999771118164,5116882.0,4.239999771118164
2012-08-07,4.360000133514404,4.199999809265137,4.300000190734863,4.349999904632568,5889625.0,4.349999904632568
2012-08-08,4.320000171661377,4.159999847412109,4.300000190734863,4.210000038146973,4562412.0,4.210000038146973
2012-08-09,4.420000076293945,4.159999847412109,4.210000038146973,4.420000076293945,7775445.0,4.420000076293945
2012-08-10,4.639999866485596,4.360000133514404,4.409999847412109,4.510000228881836,7639168.0,4.510000228881836
2012-08-13,4.400000095367432,4.28000020980835,4.400000095367432,4.28000020980835,4767078.0,4.28000020980835
2012-08-14,4.25,4.090000152587891,4.110000133514404,4.199999809265137,4242508.0,4.199999809265137
2012-08-15,4.360000133514404,4.150000095367432,4.190000057220459,4.230000019073486,3049089.0,4.230000019073486
2012-08-16,4.360000133514404,4.199999809265137,4.210000038146973,4.230000019073486,2555159.0,4.230000019073486
2012-08-17,4.329999923706055,4.139999866485596,4.239999771118164,4.199999809265137,2365303.0,4.199999809265137
2012-08-20,4.329999923706055,4.150000095367432,4.179999828338623,4.320000171661377,3546754.0,4.320000171661377
2012-08-21,4.539999961853027,4.28000020980835,4.289999961853027,4.539999961853027,5879130.0,4.539999961853027
2012-08-22,4.679999828338623,4.449999809265137,4.630000114440918,4.570000171661377,7073442.0,4.570000171661377
2012-08-23,4.800000190734863,4.480000019073486,4.570000171661377,4.800000190734863,6596327.0,4.800000190734863
2012-08-24,5.03000020980835,4.610000133514404,4.789999961853027,4.949999809265137,5663616.0,4.949999809265137
2012-08-27,5.199999809265137,4.800000190734863,4.900000095367432,5.199999809265137,8282910.0,5.199999809265137
2012-08-28,5.369999885559082,4.940000057220459,5.110000133514404,4.940000057220459,7586101.0,4.940000057220459
2012-08-29,5.099999904632568,4.710000038146973,4.869999885559082,5.070000171661377,4098815.0,5.070000171661377
2012-08-30,4.989999771118164,4.820000171661377,4.96999979019165,4.929999828338623,5340651.0,4.929999828338623
2012-08-31,4.96999979019165,4.800000190734863,4.920000076293945,4.900000095367432,1628873.0,4.900000095367432
2012-09-03,5.050000190734863,4.900000095367432,4.920000076293945,5.0,2527189.0,5.0
2012-09-04,5.179999828338623,4.949999809265137,4.989999771118164,5.070000171661377,2514193.0,5.070000171661377
2012-09-05,5.119999885559082,4.849999904632568,5.019999980926514,4.949999809265137,1819447.0,4.949999809265137
2012-09-06,5.119999885559082,4.909999847412109,4.920000076293945,4.960000038146973,1398914.0,4.960000038146973
2012-09-07,5.099999904632568,4.949999809265137,5.0,5.03000020980835,1929089.0,5.03000020980835
2012-09-10,5.210000038146973,5.059999942779541,5.210000038146973,5.139999866485596,2479638.0,5.139999866485596
2012-09-11,5.139999866485596,5.039999961853027,5.139999866485596,5.059999942779541,1326734.0,5.059999942779541
2012-09-12,5.150000095367432,5.0,5.050000190734863,5.070000171661377,1656751.0,5.070000171661377
2012-09-13,5.090000152587891,4.929999828338623,5.059999942779541,4.949999809265137,1505005.0,4.949999809265137
2012-09-14,5.0,4.869999885559082,4.920000076293945,4.920000076293945,1501464.0,4.920000076293945
2012-09-17,4.980000019073486,4.670000076293945,4.929999828338623,4.760000228881836,1841747.0,4.760000228881836
2012-09-18,4.75,4.519999980926514,4.699999809265137,4.670000076293945,1690806.0,4.670000076293945
2012-09-19,4.75,4.590000152587891,4.670000076293945,4.730000019073486,669769.0,4.730000019073486
2012-09-20,4.769999980926514,4.5,4.730000019073486,4.519999980926514,1014603.0,4.519999980926514
2012-09-21,4.75,4.320000171661377,4.5,4.75,2694592.0,4.75
2012-09-24,4.989999771118164,4.75,4.75,4.849999904632568,5539375.0,4.849999904632568
2012-09-25,4.849999904632568,4.610000133514404,4.849999904632568,4.610000133514404,3458194.0,4.610000133514404
2012-09-26,4.71999979019165,4.409999847412109,4.599999904632568,4.610000133514404,1606961.0,4.610000133514404
2012-09-27,4.699999809265137,4.519999980926514,4.599999904632568,4.679999828338623,1823155.0,4.679999828338623
2012-09-28,4.800000190734863,4.650000095367432,4.670000076293945,4.75,1658623.0,4.75
2012-10-08,4.809999942779541,4.510000228881836,4.789999961853027,4.75,1893617.0,4.75
2012-10-09,4.889999866485596,4.710000038146973,4.889999866485596,4.789999961853027,2642869.0,4.789999961853027
2012-10-10,4.820000171661377,4.730000019073486,4.75,4.78000020980835,2530781.0,4.78000020980835
2012-10-11,4.78000020980835,4.659999847412109,4.769999980926514,4.769999980926514,2215951.0,4.769999980926514
2012-10-12,4.78000020980835,4.710000038146973,4.739999771118164,4.760000228881836,1441177.0,4.760000228881836
2012-10-15,5.0,4.690000057220459,4.789999961853027,5.0,5877410.0,5.0
2012-10-16,5.079999923706055,4.889999866485596,4.949999809265137,4.96999979019165,3763383.0,4.96999979019165
2012-10-17,5.010000228881836,4.880000114440918,4.949999809265137,4.940000057220459,1406882.0,4.940000057220459
2012-10-18,4.980000019073486,4.900000095367432,4.929999828338623,4.96999979019165,1412087.0,4.96999979019165
2012-10-19,5.179999828338623,4.96999979019165,4.980000019073486,5.039999961853027,2433924.0,5.039999961853027
2012-10-22,5.059999942779541,4.929999828338623,4.940000057220459,5.050000190734863,1453189.0,5.050000190734863
2012-10-23,5.300000190734863,5.010000228881836,5.059999942779541,5.300000190734863,5939416.0,5.300000190734863
2012-10-24,5.559999942779541,5.110000133514404,5.289999961853027,5.460000038146973,6006058.0,5.460000038146973
2012-10-25,5.519999980926514,5.190000057220459,5.400000095367432,5.190000057220459,4085787.0,5.190000057220459
2012-10-26,5.150000095367432,4.929999828338623,5.110000133514404,5.03000020980835,2441434.0,5.03000020980835
2012-10-29,5.019999980926514,4.820000171661377,5.0,4.980000019073486,1270076.0,4.980000019073486
2012-10-30,5.070000171661377,4.949999809265137,4.989999771118164,4.989999771118164,1019870.0,4.989999771118164
2012-10-31,5.019999980926514,4.929999828338623,4.980000019073486,5.010000228881836,848062.0,5.010000228881836
2012-11-01,5.099999904632568,5.0,5.0,5.059999942779541,984416.0,5.059999942779541
2012-11-02,5.260000228881836,5.03000020980835,5.050000190734863,5.170000076293945,1638581.0,5.170000076293945
2012-11-05,5.25,5.119999885559082,5.159999847412109,5.150000095367432,1228555.0,5.150000095367432
2012-11-06,5.150000095367432,4.920000076293945,5.139999866485596,5.019999980926514,2016890.0,5.019999980926514
2012-11-07,5.099999904632568,4.96999979019165,5.039999961853027,5.079999923706055,910052.0,5.079999923706055
2012-11-08,5.090000152587891,4.920000076293945,5.050000190734863,4.929999828338623,1144866.0,4.929999828338623
2012-11-09,5.150000095367432,4.909999847412109,4.929999828338623,5.019999980926514,1309226.0,5.019999980926514
2012-11-12,5.110000133514404,4.980000019073486,5.010000228881836,4.989999771118164,973889.0,4.989999771118164
2012-11-13,5.039999961853027,4.820000171661377,5.0,4.920000076293945,1106646.0,4.920000076293945
2012-11-14,4.920000076293945,4.809999942779541,4.920000076293945,4.849999904632568,752134.0,4.849999904632568
2012-11-15,4.920000076293945,4.760000228881836,4.849999904632568,4.849999904632568,795928.0,4.849999904632568
2012-11-16,4.869999885559082,4.800000190734863,4.800000190734863,4.809999942779541,519801.0,4.809999942779541
2012-11-19,4.789999961853027,4.610000133514404,4.769999980926514,4.760000228881836,1027850.0,4.760000228881836
2012-11-20,4.860000133514404,4.71999979019165,4.860000133514404,4.739999771118164,583800.0,4.739999771118164
2012-11-21,4.789999961853027,4.559999942779541,4.71999979019165,4.730000019073486,917245.0,4.730000019073486
2012-11-22,4.96999979019165,4.71999979019165,4.71999979019165,4.820000171661377,1358951.0,4.820000171661377
2012-11-23,4.809999942779541,4.739999771118164,4.739999771118164,4.789999961853027,708430.0,4.789999961853027
2012-11-26,4.78000020980835,4.690000057220459,4.739999771118164,4.710000038146973,430489.0,4.710000038146973
2012-11-27,4.679999828338623,4.510000228881836,4.670000076293945,4.510000228881836,966300.0,4.510000228881836
2012-11-28,4.460000038146973,4.28000020980835,4.449999809265137,4.28000020980835,1389800.0,4.28000020980835
2012-11-29,4.380000114440918,4.199999809265137,4.25,4.239999771118164,1124955.0,4.239999771118164
2012-11-30,4.429999828338623,4.150000095367432,4.239999771118164,4.409999847412109,931193.0,4.409999847412109
2012-12-03,4.519999980926514,4.28000020980835,4.519999980926514,4.289999961853027,569162.0,4.289999961853027
2012-12-04,4.369999885559082,4.179999828338623,4.260000228881836,4.349999904632568,570896.0,4.349999904632568
2012-12-05,4.539999961853027,4.369999885559082,4.400000095367432,4.460000038146973,777157.0,4.460000038146973
2012-12-06,4.5,4.389999866485596,4.5,4.420000076293945,657133.0,4.420000076293945
2012-12-07,4.519999980926514,4.369999885559082,4.369999885559082,4.46999979019165,1129517.0,4.46999979019165
2012-12-10,4.590000152587891,4.420000076293945,4.480000019073486,4.559999942779541,1093067.0,4.559999942779541
2012-12-11,4.630000114440918,4.5,4.519999980926514,4.630000114440918,852385.0,4.630000114440918
2012-12-12,4.679999828338623,4.559999942779541,4.630000114440918,4.670000076293945,744285.0,4.670000076293945
2012-12-13,4.900000095367432,4.889999866485596,4.900000095367432,4.900000095367432,672058.0,4.900000095367432
2012-12-14,5.150000095367432,5.150000095367432,5.150000095367432,5.150000095367432,605117.0,5.150000095367432
2012-12-17,5.389999866485596,4.909999847412109,5.380000114440918,4.96999979019165,4113926.0,4.96999979019165
2012-12-18,5.150000095367432,4.849999904632568,4.909999847412109,5.059999942779541,2236742.0,5.059999942779541
2012-12-19,5.139999866485596,4.929999828338623,4.96999979019165,4.960000038146973,1445169.0,4.960000038146973
2012-12-20,5.019999980926514,4.880000114440918,4.920000076293945,4.960000038146973,982314.0,4.960000038146973
2012-12-21,5.150000095367432,4.800000190734863,5.150000095367432,4.820000171661377,1351578.0,4.820000171661377
2012-12-24,4.929999828338623,4.760000228881836,4.760000228881836,4.869999885559082,751573.0,4.869999885559082
2012-12-25,5.0,4.840000152587891,4.860000133514404,4.900000095367432,1296302.0,4.900000095367432
2012-12-26,5.079999923706055,4.880000114440918,5.079999923706055,4.940000057220459,1493509.0,4.940000057220459
2012-12-27,5.139999866485596,4.920000076293945,4.980000019073486,5.03000020980835,2640259.0,5.03000020980835
2012-12-28,5.050000190734863,4.920000076293945,5.019999980926514,4.980000019073486,1775792.0,4.980000019073486
2012-12-31,5.119999885559082,4.929999828338623,5.050000190734863,5.039999961853027,2289892.0,5.039999961853027
2013-01-04,4.929999828338623,4.789999961853027,4.929999828338623,4.789999961853027,435500.0,4.789999961853027
2013-01-07,4.900000095367432,4.730000019073486,4.789999961853027,4.849999904632568,1167008.0,4.849999904632568
2013-01-08,4.900000095367432,4.78000020980835,4.860000133514404,4.869999885559082,1135292.0,4.869999885559082
2013-01-09,5.0,4.800000190734863,4.829999923706055,4.929999828338623,1164932.0,4.929999828338623
2013-01-10,4.949999809265137,4.800000190734863,4.949999809265137,4.829999923706055,927598.0,4.829999923706055
2013-01-11,4.869999885559082,4.75,4.829999923706055,4.789999961853027,944871.0,4.789999961853027
2013-01-14,4.889999866485596,4.75,4.789999961853027,4.849999904632568,1254190.0,4.849999904632568
2013-01-15,4.900000095367432,4.829999923706055,4.849999904632568,4.869999885559082,1405890.0,4.869999885559082
2013-01-16,5.070000171661377,4.860000133514404,4.880000114440918,4.960000038146973,2218848.0,4.960000038146973
2013-01-17,5.099999904632568,4.960000038146973,4.989999771118164,5.079999923706055,2403529.0,5.079999923706055
2013-01-18,5.130000114440918,4.960000038146973,5.090000152587891,5.0,1897237.0,5.0
2013-01-21,5.079999923706055,4.889999866485596,5.0,4.980000019073486,5396418.0,4.980000019073486
2013-01-22,5.059999942779541,4.880000114440918,4.960000038146973,4.949999809265137,5053094.0,4.949999809265137
2013-01-23,4.989999771118164,4.800000190734863,4.920000076293945,4.900000095367432,3702254.0,4.900000095367432
2013-01-24,4.929999828338623,4.659999847412109,4.869999885559082,4.730000019073486,2686774.0,4.730000019073486
2013-01-25,4.900000095367432,4.670000076293945,4.710000038146973,4.889999866485596,2005610.0,4.889999866485596
2013-01-28,4.989999771118164,4.849999904632568,4.900000095367432,4.949999809265137,2597190.0,4.949999809265137
2013-01-29,4.980000019073486,4.880000114440918,4.980000019073486,4.909999847412109,1686768.0,4.909999847412109
2013-01-30,5.070000171661377,4.900000095367432,4.920000076293945,4.989999771118164,2792967.0,4.989999771118164
2013-01-31,5.139999866485596,4.909999847412109,5.059999942779541,4.920000076293945,3261982.0,4.920000076293945
2013-02-01,5.039999961853027,4.889999866485596,4.900000095367432,4.980000019073486,1946308.0,4.980000019073486
2013-02-04,5.03000020980835,4.860000133514404,4.989999771118164,4.869999885559082,2584468.0,4.869999885559082
2013-02-05,5.03000020980835,4.900000095367432,5.03000020980835,4.989999771118164,2403383.0,4.989999771118164
2013-02-06,5.079999923706055,4.940000057220459,4.980000019073486,5.03000020980835,3387529.0,5.03000020980835
2013-02-07,5.28000020980835,4.980000019073486,5.0,5.210000038146973,4404622.0,5.210000038146973
2013-02-08,5.269999980926514,5.070000171661377,5.210000038146973,5.099999904632568,3550772.0,5.099999904632568
2013-02-18,5.360000133514404,5.079999923706055,5.099999904632568,5.360000133514404,1898297.0,5.360000133514404
2013-02-19,5.619999885559082,5.28000020980835,5.389999866485596,5.420000076293945,5894165.0,5.420000076293945
2013-02-20,5.519999980926514,5.260000228881836,5.389999866485596,5.380000114440918,2556785.0,5.380000114440918
2013-02-21,5.519999980926514,5.110000133514404,5.519999980926514,5.130000114440918,2881451.0,5.130000114440918
2013-02-22,5.25,5.099999904632568,5.159999847412109,5.179999828338623,1723258.0,5.179999828338623
2013-02-25,5.289999961853027,5.170000076293945,5.170000076293945,5.25,1683031.0,5.25
2013-02-26,5.260000228881836,5.0,5.199999809265137,5.159999847412109,2964702.0,5.159999847412109
2013-02-27,5.329999923706055,5.139999866485596,5.329999923706055,5.269999980926514,2128804.0,5.269999980926514
2013-02-28,5.429999828338623,5.199999809265137,5.230000019073486,5.409999847412109,2239284.0,5.409999847412109
2013-03-01,5.679999828338623,5.369999885559082,5.420000076293945,5.679999828338623,2522111.0,5.679999828338623
2013-03-04,5.960000038146973,5.449999809265137,5.679999828338623,5.619999885559082,4000569.0,5.619999885559082
2013-03-05,5.900000095367432,5.519999980926514,5.570000171661377,5.900000095367432,2558649.0,5.900000095367432
2013-03-06,5.900000095367432,5.900000095367432,5.900000095367432,5.900000095367432,0.0,5.900000095367432
2013-03-07,5.900000095367432,5.900000095367432,5.900000095367432,5.900000095367432,0.0,5.900000095367432
2013-03-08,5.900000095367432,5.900000095367432,5.900000095367432,5.900000095367432,0.0,5.900000095367432
2013-03-11,5.900000095367432,5.900000095367432,5.900000095367432,5.900000095367432,0.0,5.900000095367432
2013-03-12,5.900000095367432,5.900000095367432,5.900000095367432,5.900000095367432,0.0,5.900000095367432
2013-03-13,5.900000095367432,5.900000095367432,5.900000095367432,5.900000095367432,0.0,5.900000095367432
2013-03-14,5.900000095367432,5.900000095367432,5.900000095367432,5.900000095367432,0.0,5.900000095367432
2013-03-15,5.900000095367432,5.900000095367432,5.900000095367432,5.900000095367432,0.0,5.900000095367432
2013-03-18,5.900000095367432,5.900000095367432,5.900000095367432,5.900000095367432,0.0,5.900000095367432
2013-03-19,5.900000095367432,5.900000095367432,5.900000095367432,5.900000095367432,0.0,5.900000095367432
2013-03-20,5.900000095367432,5.900000095367432,5.900000095367432,5.900000095367432,0.0,5.900000095367432
2013-03-21,5.900000095367432,5.900000095367432,5.900000095367432,5.900000095367432,0.0,5.900000095367432
2013-03-22,5.900000095367432,5.900000095367432,5.900000095367432,5.900000095367432,0.0,5.900000095367432
2013-03-25,5.900000095367432,5.900000095367432,5.900000095367432,5.900000095367432,0.0,5.900000095367432
2013-03-26,5.900000095367432,5.900000095367432,5.900000095367432,5.900000095367432,0.0,5.900000095367432
2013-03-27,6.199999809265137,6.199999809265137,6.199999809265137,6.199999809265137,568440.0,6.199999809265137
2013-03-28,6.510000228881836,6.510000228881836,6.510000228881836,6.510000228881836,265148.0,6.510000228881836
2013-03-29,6.840000152587891,6.840000152587891,6.840000152587891,6.840000152587891,484117.0,6.840000152587891
2013-04-01,7.179999828338623,6.550000190734863,7.179999828338623,6.900000095367432,9518907.0,6.900000095367432
2013-04-02,7.25,6.849999904632568,6.909999847412109,7.25,2460828.0,7.25
2013-04-03,7.610000133514404,7.320000171661377,7.550000190734863,7.610000133514404,2099229.0,7.610000133514404
2013-04-08,7.989999771118164,7.329999923706055,7.800000190734863,7.400000095367432,10512210.0,7.400000095367432
2013-04-09,7.610000133514404,7.03000020980835,7.599999904632568,7.03000020980835,7963410.0,7.03000020980835
2013-04-10,7.380000114440918,7.03000020980835,7.170000076293945,7.380000114440918,7750114.0,7.380000114440918
2013-04-11,7.75,7.21999979019165,7.369999885559082,7.699999809265137,5536795.0,7.699999809265137
2013-04-12,8.079999923706055,7.599999904632568,7.650000095367432,8.039999961853027,5042556.0,8.039999961853027
2013-04-15,8.399999618530273,7.699999809265137,8.010000228881836,7.989999771118164,4868989.0,7.989999771118164
2013-04-16,8.199999809265137,7.590000152587891,7.989999771118164,7.75,4315772.0,7.75
2013-04-17,7.880000114440918,7.539999961853027,7.78000020980835,7.75,2345783.0,7.75
2013-04-18,7.820000171661377,7.360000133514404,7.75,7.360000133514404,4666840.0,7.360000133514404
2013-04-19,7.599999904632568,7.21999979019165,7.21999979019165,7.539999961853027,3126959.0,7.539999961853027
2013-04-22,7.920000076293945,7.510000228881836,7.53000020980835,7.920000076293945,2369526.0,7.920000076293945
2013-04-23,8.319999694824219,8.170000076293945,8.319999694824219,8.319999694824219,8491125.0,8.319999694824219
2013-04-24,8.739999771118164,8.300000190734863,8.479999542236328,8.739999771118164,8321232.0,8.739999771118164
2013-04-25,9.140000343322754,8.359999656677246,8.579999923706055,8.5,9266297.0,8.5
2013-04-26,8.5,8.5,8.5,8.5,0.0,8.5
2013-05-02,8.5,8.5,8.5,8.5,0.0,8.5
2013-05-03,8.5,8.5,8.5,8.5,0.0,8.5
2013-05-06,8.5,8.5,8.5,8.5,0.0,8.5
2013-05-07,8.5,8.5,8.5,8.5,0.0,8.5
2013-05-08,8.5,8.5,8.5,8.5,0.0,8.5
2013-05-09,8.5,8.5,8.5,8.5,0.0,8.5
2013-05-10,8.5,8.5,8.5,8.5,0.0,8.5
2013-05-13,8.5,8.5,8.5,8.5,0.0,8.5
2013-05-14,8.5,8.5,8.5,8.5,0.0,8.5
2013-05-15,8.5,8.5,8.5,8.5,0.0,8.5
2013-05-16,8.5,8.5,8.5,8.5,0.0,8.5
2013-05-17,8.5,8.5,8.5,8.5,0.0,8.5
2013-05-20,8.5,8.5,8.5,8.5,0.0,8.5
2013-05-21,8.5,8.5,8.5,8.5,0.0,8.5
2013-05-22,8.5,8.5,8.5,8.5,0.0,8.5
2013-05-23,8.5,8.5,8.5,8.5,0.0,8.5
2013-05-24,8.5,8.5,8.5,8.5,0.0,8.5
2013-05-27,8.5,8.5,8.5,8.5,0.0,8.5
2013-05-28,8.5,8.5,8.5,8.5,0.0,8.5
2013-05-29,8.5,8.5,8.5,8.5,0.0,8.5
2013-05-30,8.5,8.5,8.5,8.5,0.0,8.5
2013-05-31,8.5,8.5,8.5,8.5,0.0,8.5
2013-06-03,8.5,8.5,8.5,8.5,0.0,8.5
2013-06-04,8.5,8.5,8.5,8.5,0.0,8.5
2013-06-05,8.5,8.5,8.5,8.5,0.0,8.5
2013-06-06,8.5,8.5,8.5,8.5,0.0,8.5
2013-06-07,8.5,8.5,8.5,8.5,0.0,8.5
2013-06-13,8.5,8.5,8.5,8.5,0.0,8.5
2013-06-14,8.5,8.5,8.5,8.5,0.0,8.5
2013-06-17,8.5,8.5,8.5,8.5,0.0,8.5
2013-06-18,8.5,8.5,8.5,8.5,0.0,8.5
2013-06-19,8.5,8.5,8.5,8.5,0.0,8.5
2013-06-20,8.5,8.5,8.5,8.5,0.0,8.5
2013-06-21,8.5,8.5,8.5,8.5,0.0,8.5
2013-06-24,8.5,8.5,8.5,8.5,0.0,8.5
2013-06-25,8.5,8.5,8.5,8.5,0.0,8.5
2013-06-26,8.5,8.5,8.5,8.5,0.0,8.5
2013-06-27,8.5,8.5,8.5,8.5,0.0,8.5
2013-06-28,8.5,8.5,8.5,8.5,0.0,8.5
2013-07-01,8.5,8.5,8.5,8.5,0.0,8.5
2013-07-02,8.5,8.5,8.5,8.5,0.0,8.5
2013-07-03,8.5,8.5,8.5,8.5,0.0,8.5
2013-07-04,8.5,8.5,8.5,8.5,0.0,8.5
2013-07-05,8.5,8.5,8.5,8.5,0.0,8.5
2013-07-08,8.5,8.5,8.5,8.5,0.0,8.5
2013-07-09,8.5,8.5,8.5,8.5,0.0,8.5
2013-07-10,8.5,8.5,8.5,8.5,0.0,8.5
2013-07-11,8.5,8.5,8.5,8.5,0.0,8.5
2013-07-12,8.5,8.5,8.5,8.5,0.0,8.5
2013-07-15,8.5,8.5,8.5,8.5,0.0,8.5
2013-07-16,8.5,8.5,8.5,8.5,0.0,8.5
2013-07-17,8.5,8.5,8.5,8.5,0.0,8.5
2013-07-18,8.5,8.5,8.5,8.5,0.0,8.5
2013-07-19,8.5,8.5,8.5,8.5,0.0,8.5
2013-07-22,8.5,8.5,8.5,8.5,0.0,8.5
2013-07-23,8.5,8.5,8.5,8.5,0.0,8.5
2013-07-24,8.5,8.5,8.5,8.5,0.0,8.5
2013-07-25,8.5,8.5,8.5,8.5,0.0,8.5
2013-07-26,8.5,8.5,8.5,8.5,0.0,8.5
2013-07-29,8.5,8.5,8.5,8.5,0.0,8.5
2013-07-30,8.5,8.5,8.5,8.5,0.0,8.5
2013-07-31,8.5,8.5,8.5,8.5,0.0,8.5
2013-08-01,8.5,8.5,8.5,8.5,0.0,8.5
2013-08-02,8.5,8.5,8.5,8.5,0.0,8.5
2013-08-05,8.5,8.5,8.5,8.5,0.0,8.5
2013-08-06,8.5,8.5,8.5,8.5,0.0,8.5
2013-08-07,8.5,8.5,8.5,8.5,0.0,8.5
2013-08-08,8.5,8.5,8.5,8.5,0.0,8.5
2013-08-09,8.5,8.5,8.5,8.5,0.0,8.5
2013-08-12,8.5,8.5,8.5,8.5,0.0,8.5
2013-08-13,8.5,8.5,8.5,8.5,0.0,8.5
2013-08-14,8.5,8.5,8.5,8.5,0.0,8.5
2013-08-15,8.5,8.5,8.5,8.5,0.0,8.5
2013-08-16,8.5,8.5,8.5,8.5,0.0,8.5
2013-08-19,8.5,8.5,8.5,8.5,0.0,8.5
2013-08-20,8.5,8.5,8.5,8.5,0.0,8.5
2013-08-21,8.5,8.5,8.5,8.5,0.0,8.5
2013-08-22,8.5,8.5,8.5,8.5,0.0,8.5
2013-08-23,8.5,8.5,8.5,8.5,0.0,8.5
2013-08-26,8.5,8.5,8.5,8.5,0.0,8.5
2013-08-27,8.5,8.5,8.5,8.5,0.0,8.5
2013-08-28,8.5,8.5,8.5,8.5,0.0,8.5
2013-08-29,8.5,8.5,8.5,8.5,0.0,8.5
2013-08-30,8.5,8.5,8.5,8.5,0.0,8.5
2013-09-02,8.5,8.5,8.5,8.5,0.0,8.5
2013-09-03,8.5,8.5,8.5,8.5,0.0,8.5
2013-09-04,8.5,8.5,8.5,8.5,0.0,8.5
2013-09-05,8.5,8.5,8.5,8.5,0.0,8.5
2013-09-06,8.5,8.5,8.5,8.5,0.0,8.5
2013-09-09,8.5,8.5,8.5,8.5,0.0,8.5
2013-09-10,8.5,8.5,8.5,8.5,0.0,8.5
2013-09-11,8.5,8.5,8.5,8.5,0.0,8.5
2013-09-12,8.5,8.5,8.5,8.5,0.0,8.5
2013-09-13,8.5,8.5,8.5,8.5,0.0,8.5
2013-09-16,8.5,8.5,8.5,8.5,0.0,8.5
2013-09-17,8.5,8.5,8.5,8.5,0.0,8.5
2013-09-18,8.5,8.5,8.5,8.5,0.0,8.5
2013-09-23,8.5,8.5,8.5,8.5,0.0,8.5
2013-09-24,8.5,8.5,8.5,8.5,0.0,8.5
2013-09-25,8.5,8.5,8.5,8.5,0.0,8.5
2013-09-26,8.5,8.5,8.5,8.5,0.0,8.5
2013-09-27,8.5,8.5,8.5,8.5,0.0,8.5
2013-09-30,8.5,8.5,8.5,8.5,0.0,8.5
2013-10-08,8.5,8.5,8.5,8.5,0.0,8.5
2013-10-09,8.5,8.5,8.5,8.5,0.0,8.5
2013-10-10,8.5,8.5,8.5,8.5,0.0,8.5
2013-10-11,8.5,8.5,8.5,8.5,0.0,8.5
2013-10-14,8.5,8.5,8.5,8.5,0.0,8.5
2013-10-15,8.5,8.5,8.5,8.5,0.0,8.5
2013-10-16,8.5,8.5,8.5,8.5,0.0,8.5
2013-10-17,8.5,8.5,8.5,8.5,0.0,8.5
2013-10-18,8.5,8.5,8.5,8.5,0.0,8.5
2013-10-21,8.5,8.5,8.5,8.5,0.0,8.5
2013-10-22,8.5,8.5,8.5,8.5,0.0,8.5
2013-10-23,8.5,8.5,8.5,8.5,0.0,8.5
2013-10-24,8.5,8.5,8.5,8.5,0.0,8.5
2013-10-25,8.5,8.5,8.5,8.5,0.0,8.5
2013-10-28,8.5,8.5,8.5,8.5,0.0,8.5
2013-10-29,8.5,8.5,8.5,8.5,0.0,8.5
2013-10-30,8.5,8.5,8.5,8.5,0.0,8.5
2013-10-31,8.5,8.5,8.5,8.5,0.0,8.5
2013-11-01,8.5,8.5,8.5,8.5,0.0,8.5
2013-11-04,8.5,8.5,8.5,8.5,0.0,8.5
2013-11-05,8.5,8.5,8.5,8.5,0.0,8.5
2013-11-06,8.5,8.5,8.5,8.5,0.0,8.5
2013-11-07,8.5,8.5,8.5,8.5,0.0,8.5
2013-11-08,8.5,8.5,8.5,8.5,0.0,8.5
2013-11-11,8.5,8.5,8.5,8.5,0.0,8.5
2013-11-12,8.5,8.5,8.5,8.5,0.0,8.5
2013-11-13,8.5,8.5,8.5,8.5,0.0,8.5
2013-11-14,8.5,8.5,8.5,8.5,0.0,8.5
2013-11-15,8.5,8.5,8.5,8.5,0.0,8.5
2013-11-18,8.5,8.5,8.5,8.5,0.0,8.5
2013-11-19,8.5,8.5,8.5,8.5,0.0,8.5
2013-11-20,8.5,8.5,8.5,8.5,0.0,8.5
2013-11-21,8.5,8.5,8.5,8.5,0.0,8.5
2013-11-22,8.5,8.5,8.5,8.5,0.0,8.5
2013-11-25,8.5,8.5,8.5,8.5,0.0,8.5
2013-11-26,8.5,8.5,8.5,8.5,0.0,8.5
2013-11-27,8.5,8.5,8.5,8.5,0.0,8.5
2013-11-28,8.5,8.5,8.5,8.5,0.0,8.5
2013-11-29,8.5,8.5,8.5,8.5,0.0,8.5
2013-12-02,8.5,8.5,8.5,8.5,0.0,8.5
2013-12-03,8.5,8.5,8.5,8.5,0.0,8.5
2013-12-04,8.5,8.5,8.5,8.5,0.0,8.5
2013-12-05,8.5,8.5,8.5,8.5,0.0,8.5
2013-12-06,8.5,8.5,8.5,8.5,0.0,8.5
2013-12-09,8.5,8.5,8.5,8.5,0.0,8.5
2013-12-10,8.5,8.5,8.5,8.5,0.0,8.5
2013-12-11,8.5,8.5,8.5,8.5,0.0,8.5
2013-12-12,8.5,8.5,8.5,8.5,0.0,8.5
2013-12-13,8.5,8.5,8.5,8.5,0.0,8.5
2013-12-16,8.5,8.5,8.5,8.5,0.0,8.5
2013-12-17,8.5,8.5,8.5,8.5,0.0,8.5
2013-12-18,8.5,8.5,8.5,8.5,0.0,8.5
2013-12-19,8.5,8.5,8.5,8.5,0.0,8.5
2013-12-20,8.5,8.5,8.5,8.5,0.0,8.5
2013-12-23,8.5,8.5,8.5,8.5,0.0,8.5
2013-12-24,8.5,8.5,8.5,8.5,0.0,8.5
2013-12-25,8.5,8.5,8.5,8.5,0.0,8.5
2013-12-26,8.5,8.5,8.5,8.5,0.0,8.5
2013-12-27,8.5,8.5,8.5,8.5,0.0,8.5
2013-12-30,8.5,8.5,8.5,8.5,0.0,8.5
2013-12-31,8.5,8.5,8.5,8.5,0.0,8.5
2014-01-02,8.5,8.5,8.5,8.5,0.0,8.5
2014-01-03,8.5,8.5,8.5,8.5,0.0,8.5
2014-01-06,8.5,8.5,8.5,8.5,0.0,8.5
2014-01-07,8.5,8.5,8.5,8.5,0.0,8.5
2014-01-08,8.5,8.5,8.5,8.5,0.0,8.5
2014-01-09,8.5,8.5,8.5,8.5,0.0,8.5
2014-01-10,8.5,8.5,8.5,8.5,0.0,8.5
2014-01-13,8.5,8.5,8.5,8.5,0.0,8.5
2014-01-14,8.5,8.5,8.5,8.5,0.0,8.5
2014-01-15,8.5,8.5,8.5,8.5,0.0,8.5
2014-01-16,8.5,8.5,8.5,8.5,0.0,8.5
2014-01-17,8.5,8.5,8.5,8.5,0.0,8.5
2014-01-20,8.5,8.5,8.5,8.5,0.0,8.5
2014-01-21,8.5,8.5,8.5,8.5,0.0,8.5
2014-01-22,8.5,8.5,8.5,8.5,0.0,8.5
2014-01-23,8.5,8.5,8.5,8.5,0.0,8.5
2014-01-24,8.5,8.5,8.5,8.5,0.0,8.5
2014-01-27,8.5,8.5,8.5,8.5,0.0,8.5
2014-01-28,8.5,8.5,8.5,8.5,0.0,8.5
2014-01-29,8.5,8.5,8.5,8.5,0.0,8.5
2014-01-30,8.5,8.5,8.5,8.5,0.0,8.5
2014-02-07,8.5,8.5,8.5,8.5,0.0,8.5
2014-02-10,8.5,8.5,8.5,8.5,0.0,8.5
2014-02-11,8.5,8.5,8.5,8.5,0.0,8.5
2014-02-12,8.5,8.5,8.5,8.5,0.0,8.5
2014-02-13,8.5,8.5,8.5,8.5,0.0,8.5
2014-02-14,8.5,8.5,8.5,8.5,0.0,8.5
2014-02-17,8.5,8.5,8.5,8.5,0.0,8.5
2014-02-18,8.5,8.5,8.5,8.5,0.0,8.5
2014-02-19,8.5,8.5,8.5,8.5,0.0,8.5
2014-02-20,8.5,8.5,8.5,8.5,0.0,8.5
2014-02-21,8.5,8.5,8.5,8.5,0.0,8.5
2014-02-24,8.5,8.5,8.5,8.5,0.0,8.5
2014-02-25,8.5,8.5,8.5,8.5,0.0,8.5
2014-02-26,8.5,8.5,8.5,8.5,0.0,8.5
2014-02-27,8.5,8.5,8.5,8.5,0.0,8.5
2014-02-28,8.5,8.5,8.5,8.5,0.0,8.5
2014-03-03,8.5,8.5,8.5,8.5,0.0,8.5
2014-03-04,8.5,8.5,8.5,8.5,0.0,8.5
2014-03-05,8.5,8.5,8.5,8.5,0.0,8.5
2014-03-06,8.5,8.5,8.5,8.5,0.0,8.5
2014-03-07,8.5,8.5,8.5,8.5,0.0,8.5
2014-03-10,8.5,8.5,8.5,8.5,0.0,8.5
2014-03-11,8.5,8.5,8.5,8.5,0.0,8.5
2014-03-12,8.5,8.5,8.5,8.5,0.0,8.5
2014-03-13,8.5,8.5,8.5,8.5,0.0,8.5
2014-03-14,8.5,8.5,8.5,8.5,0.0,8.5
2014-03-17,8.5,8.5,8.5,8.5,0.0,8.5
2014-03-18,8.5,8.5,8.5,8.5,0.0,8.5
2014-03-19,8.5,8.5,8.5,8.5,0.0,8.5
2014-03-20,8.5,8.5,8.5,8.5,0.0,8.5
2014-03-21,8.5,8.5,8.5,8.5,0.0,8.5
2014-03-24,8.5,8.5,8.5,8.5,0.0,8.5
2014-03-25,8.5,8.5,8.5,8.5,0.0,8.5
2014-03-26,8.5,8.5,8.5,8.5,0.0,8.5
2014-03-27,8.5,8.5,8.5,8.5,0.0,8.5
2014-03-28,8.5,8.5,8.5,8.5,0.0,8.5
2014-03-31,8.5,8.5,8.5,8.5,0.0,8.5
2014-04-01,8.5,8.5,8.5,8.5,0.0,8.5
2014-04-02,8.5,8.5,8.5,8.5,0.0,8.5
2014-04-03,8.5,8.5,8.5,8.5,0.0,8.5
2014-04-04,8.5,8.5,8.5,8.5,0.0,8.5
2014-04-08,8.5,8.5,8.5,8.5,0.0,8.5
2014-04-09,8.5,8.5,8.5,8.5,0.0,8.5
2014-04-10,8.5,8.5,8.5,8.5,0.0,8.5
2014-04-11,8.5,8.5,8.5,8.5,0.0,8.5
2014-04-14,8.5,8.5,8.5,8.5,0.0,8.5
2014-04-15,8.5,8.5,8.5,8.5,0.0,8.5
2014-04-16,8.5,8.5,8.5,8.5,0.0,8.5
2014-04-17,8.5,8.5,8.5,8.5,0.0,8.5
2014-04-18,8.5,8.5,8.5,8.5,0.0,8.5
2014-04-21,8.5,8.5,8.5,8.5,0.0,8.5
2014-04-22,8.5,8.5,8.5,8.5,0.0,8.5
2014-04-23,8.5,8.5,8.5,8.5,0.0,8.5
2014-04-24,8.5,8.5,8.5,8.5,0.0,8.5
2014-04-25,8.5,8.5,8.5,8.5,0.0,8.5
2014-04-28,8.5,8.5,8.5,8.5,0.0,8.5
2014-04-29,8.5,8.5,8.5,8.5,0.0,8.5
2014-04-30,8.5,8.5,8.5,8.5,0.0,8.5
2014-05-05,8.5,8.5,8.5,8.5,0.0,8.5
2014-05-06,8.5,8.5,8.5,8.5,0.0,8.5
2014-05-07,8.5,8.5,8.5,8.5,0.0,8.5
2014-05-08,8.5,8.5,8.5,8.5,0.0,8.5
2014-05-09,8.5,8.5,8.5,8.5,0.0,8.5
2014-05-12,8.5,8.5,8.5,8.5,0.0,8.5
2014-05-13,8.5,8.5,8.5,8.5,0.0,8.5
2014-05-14,8.5,8.5,8.5,8.5,0.0,8.5
2014-05-15,8.5,8.5,8.5,8.5,0.0,8.5
2014-05-16,8.5,8.5,8.5,8.5,0.0,8.5
2014-05-19,8.5,8.5,8.5,8.5,0.0,8.5
2014-05-20,8.5,8.5,8.5,8.5,0.0,8.5
2014-05-21,8.5,8.5,8.5,8.5,0.0,8.5
2014-05-22,8.5,8.5,8.5,8.5,0.0,8.5
2014-05-23,8.5,8.5,8.5,8.5,0.0,8.5
2014-05-26,8.5,8.5,8.5,8.5,0.0,8.5
2014-05-27,8.5,8.5,8.5,8.5,0.0,8.5
2014-05-28,8.5,8.5,8.5,8.5,0.0,8.5
2014-05-29,8.5,8.5,8.5,8.5,0.0,8.5
2014-05-30,8.5,8.5,8.5,8.5,0.0,8.5
2014-06-03,8.5,8.5,8.5,8.5,0.0,8.5
2014-06-04,8.5,8.5,8.5,8.5,0.0,8.5
2014-06-05,8.5,8.5,8.5,8.5,0.0,8.5
2014-06-06,8.5,8.5,8.5,8.5,0.0,8.5
2014-06-09,8.5,8.5,8.5,8.5,0.0,8.5
2014-06-10,8.5,8.5,8.5,8.5,0.0,8.5
2014-06-11,8.5,8.5,8.5,8.5,0.0,8.5
2014-06-12,8.5,8.5,8.5,8.5,0.0,8.5
2014-06-13,8.5,8.5,8.5,8.5,0.0,8.5
2014-06-16,8.5,8.5,8.5,8.5,0.0,8.5
2014-06-17,8.5,8.5,8.5,8.5,0.0,8.5
2014-06-18,8.5,8.5,8.5,8.5,0.0,8.5
2014-06-19,8.5,8.5,8.5,8.5,0.0,8.5
2014-06-20,8.5,8.5,8.5,8.5,0.0,8.5
2014-06-23,8.5,8.5,8.5,8.5,0.0,8.5
2014-06-24,8.5,8.5,8.5,8.5,0.0,8.5
2014-06-25,8.5,8.5,8.5,8.5,0.0,8.5
2014-06-26,8.5,8.5,8.5,8.5,0.0,8.5
2014-06-27,8.5,8.5,8.5,8.5,0.0,8.5
2014-06-30,8.5,8.5,8.5,8.5,0.0,8.5
2014-07-01,8.5,8.5,8.5,8.5,0.0,8.5
2014-07-02,8.5,8.5,8.5,8.5,0.0,8.5
2014-07-03,8.5,8.5,8.5,8.5,0.0,8.5
2014-07-04,8.5,8.5,8.5,8.5,0.0,8.5
2014-07-07,8.5,8.5,8.5,8.5,0.0,8.5
2014-07-08,8.5,8.5,8.5,8.5,0.0,8.5
2014-07-09,8.5,8.5,8.5,8.5,0.0,8.5
2014-07-10,8.5,8.5,8.5,8.5,0.0,8.5
2014-07-11,8.5,8.5,8.5,8.5,0.0,8.5
2014-07-14,8.5,8.5,8.5,8.5,0.0,8.5
2014-07-15,8.5,8.5,8.5,8.5,0.0,8.5
2014-07-16,8.5,8.5,8.5,8.5,0.0,8.5
2014-07-17,8.5,8.5,8.5,8.5,0.0,8.5
2014-07-18,8.5,8.5,8.5,8.5,0.0,8.5
2014-07-21,8.5,8.5,8.5,8.5,0.0,8.5
2014-07-22,8.5,8.5,8.5,8.5,0.0,8.5
2014-07-23,8.5,8.5,8.5,8.5,0.0,8.5
2014-07-24,8.5,8.5,8.5,8.5,0.0,8.5
2014-07-25,8.5,8.5,8.5,8.5,0.0,8.5
2014-07-28,8.5,8.5,8.5,8.5,0.0,8.5
2014-07-29,8.5,8.5,8.5,8.5,0.0,8.5
2014-07-30,8.5,8.5,8.5,8.5,0.0,8.5
2014-07-31,8.5,8.5,8.5,8.5,0.0,8.5
2014-08-01,8.5,8.5,8.5,8.5,0.0,8.5
2014-08-04,8.5,8.5,8.5,8.5,0.0,8.5
2014-08-05,8.5,8.5,8.5,8.5,0.0,8.5
2014-08-06,19.989999771118164,13.75,13.75,16.530000686645508,12137548.0,16.530000686645508
2014-08-07,16.329999923706055,15.699999809265137,15.699999809265137,15.699999809265137,4835366.0,15.699999809265137
2014-08-08,14.920000076293945,14.920000076293945,14.920000076293945,14.920000076293945,346400.0,14.920000076293945
2014-08-11,14.470000267028809,14.170000076293945,14.170000076293945,14.170000076293945,5127101.0,14.170000076293945
2014-08-12,14.170000076293945,13.539999961853027,14.0,13.65999984741211,12218573.0,13.65999984741211
2014-08-13,13.880000114440918,13.449999809265137,13.640000343322754,13.760000228881836,6604494.0,13.760000228881836
2014-08-14,13.84000015258789,13.5,13.699999809265137,13.59000015258789,5629899.0,13.59000015258789
2014-08-15,13.779999732971191,13.359999656677246,13.479999542236328,13.720000267028809,3666961.0,13.720000267028809
2014-08-18,14.40999984741211,13.630000114440918,13.6899995803833,14.40999984741211,2315839.0,14.40999984741211
2014-08-19,15.130000114440918,14.920000076293945,15.130000114440918,15.130000114440918,3298300.0,15.130000114440918
2014-08-20,15.869999885559082,14.579999923706055,15.869999885559082,14.970000267028809,7125702.0,14.970000267028809
2014-08-21,15.720000267028809,14.850000381469727,14.850000381469727,15.479999542236328,5044769.0,15.479999542236328
2014-08-22,15.380000114440918,14.710000038146973,15.350000381469727,14.869999885559082,4356062.0,14.869999885559082
2014-08-25,14.869999885559082,14.40999984741211,14.710000038146973,14.420000076293945,2241543.0,14.420000076293945
2014-08-26,14.579999923706055,13.8100004196167,14.1899995803833,13.920000076293945,2366273.0,13.920000076293945
2014-08-27,14.369999885559082,13.880000114440918,14.149999618530273,13.890000343322754,1701802.0,13.890000343322754
2014-08-28,13.960000038146973,13.199999809265137,13.680000305175781,13.199999809265137,3397478.0,13.199999809265137
2014-08-29,13.170000076293945,12.539999961853027,13.149999618530273,12.680000305175781,3991828.0,12.680000305175781
2014-09-01,13.109999656677246,12.5600004196167,12.640000343322754,13.0,2185639.0,13.0
2014-09-02,13.600000381469727,12.960000038146973,13.0,13.40999984741211,3482468.0,13.40999984741211
2014-09-03,13.550000190734863,13.199999809265137,13.350000381469727,13.479999542236328,2657065.0,13.479999542236328
2014-09-04,13.489999771118164,13.260000228881836,13.489999771118164,13.380000114440918,1406484.0,13.380000114440918
2014-09-05,14.029999732971191,13.40999984741211,13.539999961853027,13.699999809265137,2878422.0,13.699999809265137
2014-09-09,13.680000305175781,13.380000114440918,13.569999694824219,13.390000343322754,2750062.0,13.390000343322754
2014-09-10,13.859999656677246,13.239999771118164,13.300000190734863,13.800000190734863,2868352.0,13.800000190734863
2014-09-11,14.020000457763672,13.460000038146973,13.699999809265137,13.739999771118164,3181687.0,13.739999771118164
2014-09-12,14.430000305175781,13.630000114440918,13.739999771118164,14.430000305175781,3154962.0,14.430000305175781
2014-09-15,14.949999809265137,14.210000038146973,14.5,14.470000267028809,3367499.0,14.470000267028809
2014-09-16,14.75,14.300000190734863,14.399999618530273,14.3100004196167,3178203.0,14.3100004196167
2014-09-17,14.430000305175781,14.029999732971191,14.25,14.319999694824219,2168728.0,14.319999694824219
2014-09-18,14.930000305175781,14.40999984741211,14.5,14.739999771118164,3253741.0,14.739999771118164
2014-09-19,14.739999771118164,14.460000038146973,14.569999694824219,14.550000190734863,2133815.0,14.550000190734863
2014-09-22,14.449999809265137,13.90999984741211,14.40999984741211,14.0,2003261.0,14.0
2014-09-23,14.210000038146973,13.920000076293945,14.0,14.130000114440918,1532991.0,14.130000114440918
2014-09-24,14.239999771118164,14.029999732971191,14.029999732971191,14.130000114440918,1948250.0,14.130000114440918
2014-09-25,14.270000457763672,14.020000457763672,14.180000305175781,14.130000114440918,1867425.0,14.130000114440918
2014-09-26,14.84000015258789,14.039999961853027,14.079999923706055,14.84000015258789,3015020.0,14.84000015258789
2014-09-29,15.300000190734863,14.75,15.300000190734863,14.899999618530273,3965273.0,14.899999618530273
2014-09-30,15.649999618530273,14.8100004196167,14.8100004196167,15.59000015258789,4762929.0,15.59000015258789
2014-10-08,15.65999984741211,15.239999771118164,15.649999618530273,15.399999618530273,2676784.0,15.399999618530273
2014-10-09,15.399999618530273,14.880000114440918,15.399999618530273,15.0,3028457.0,15.0
2014-10-10,15.170000076293945,14.829999923706055,14.949999809265137,14.890000343322754,1822514.0,14.890000343322754
2014-10-13,15.079999923706055,14.729999542236328,14.880000114440918,15.0,1517489.0,15.0
2014-10-14,15.050000190734863,14.600000381469727,14.979999542236328,14.710000038146973,1775982.0,14.710000038146973
2014-10-15,14.770000457763672,14.199999809265137,14.680000305175781,14.510000228881836,1684719.0,14.510000228881836
2014-10-16,14.869999885559082,14.350000381469727,14.380000114440918,14.4399995803833,1516756.0,14.4399995803833
2014-10-17,14.649999618530273,13.779999732971191,14.5,14.09000015258789,1857950.0,14.09000015258789
2014-10-20,14.239999771118164,13.949999809265137,13.979999542236328,14.149999618530273,842219.0,14.149999618530273
2014-10-21,14.550000190734863,14.100000381469727,14.170000076293945,14.34000015258789,1123024.0,14.34000015258789
2014-10-22,14.5,14.199999809265137,14.34000015258789,14.329999923706055,899607.0,14.329999923706055
2014-10-23,14.460000038146973,13.760000228881836,14.300000190734863,13.770000457763672,1670756.0,13.770000457763672
2014-10-24,13.899999618530273,13.579999923706055,13.699999809265137,13.800000190734863,1151627.0,13.800000190734863
2014-10-27,13.84000015258789,13.649999618530273,13.819999694824219,13.8100004196167,555212.0,13.8100004196167
2014-10-28,14.279999732971191,13.829999923706055,14.0,14.210000038146973,1131462.0,14.210000038146973
2014-10-29,14.920000076293945,14.170000076293945,14.170000076293945,14.4399995803833,2054313.0,14.4399995803833
2014-10-30,14.550000190734863,14.0,14.470000267028809,14.220000267028809,1185551.0,14.220000267028809
2014-10-31,14.739999771118164,14.180000305175781,14.399999618530273,14.609999656677246,2484083.0,14.609999656677246
2014-11-03,14.720000267028809,14.449999809265137,14.579999923706055,14.619999885559082,1536729.0,14.619999885559082
2014-11-04,14.619999885559082,14.279999732971191,14.550000190734863,14.449999809265137,1442250.0,14.449999809265137
2014-11-05,14.9399995803833,14.399999618530273,14.399999618530273,14.680000305175781,2269026.0,14.680000305175781
2014-11-06,14.800000190734863,14.5,14.680000305175781,14.640000343322754,1099526.0,14.640000343322754
2014-11-07,14.880000114440918,14.520000457763672,14.649999618530273,14.59000015258789,1143908.0,14.59000015258789
2014-11-10,14.6899995803833,14.399999618530273,14.399999618530273,14.5600004196167,957553.0,14.5600004196167
2014-11-11,14.5600004196167,13.829999923706055,14.550000190734863,13.850000381469727,2555569.0,13.850000381469727
2014-11-12,14.119999885559082,13.859999656677246,13.859999656677246,14.0600004196167,1122723.0,14.0600004196167
2014-11-13,14.180000305175781,13.609999656677246,14.180000305175781,13.760000228881836,1387754.0,13.760000228881836
2014-11-14,13.819999694824219,13.600000381469727,13.75,13.640000343322754,928218.0,13.640000343322754
2014-11-17,13.960000038146973,13.529999732971191,13.640000343322754,13.880000114440918,881377.0,13.880000114440918
2014-11-18,14.170000076293945,13.829999923706055,13.90999984741211,14.109999656677246,782174.0,14.109999656677246
2014-11-19,14.130000114440918,13.899999618530273,14.119999885559082,13.970000267028809,825468.0,13.970000267028809
2014-11-20,14.0,13.800000190734863,13.90999984741211,13.949999809265137,447702.0,13.949999809265137
2014-11-21,14.069999694824219,13.880000114440918,13.989999771118164,14.010000228881836,663663.0,14.010000228881836
2014-11-24,14.180000305175781,13.979999542236328,14.020000457763672,14.0,1071276.0,14.0
2014-11-25,14.130000114440918,13.890000343322754,13.890000343322754,14.0,1221757.0,14.0
2014-11-26,14.050000190734863,13.850000381469727,14.0,13.899999618530273,1346767.0,13.899999618530273
2014-11-27,14.100000381469727,13.880000114440918,13.899999618530273,13.989999771118164,1204242.0,13.989999771118164
2014-11-28,14.09000015258789,13.859999656677246,13.989999771118164,14.0,1659354.0,14.0
2014-12-01,14.050000190734863,13.3100004196167,13.960000038146973,13.630000114440918,2434175.0,13.630000114440918
2014-12-02,13.890000343322754,13.550000190734863,13.59000015258789,13.770000457763672,1234470.0,13.770000457763672
2014-12-03,14.460000038146973,13.470000267028809,13.699999809265137,14.319999694824219,3944814.0,14.319999694824219
2014-12-04,14.420000076293945,14.0600004196167,14.229999542236328,14.100000381469727,2857042.0,14.100000381469727
2014-12-05,14.199999809265137,13.399999618530273,14.199999809265137,13.510000228881836,2618831.0,13.510000228881836
2014-12-08,13.359999656677246,12.880000114440918,13.3100004196167,13.300000190734863,2144570.0,13.300000190734863
2014-12-09,13.390000343322754,12.6899995803833,13.149999618530273,12.710000038146973,2147606.0,12.710000038146973
2014-12-10,13.34000015258789,12.600000381469727,12.850000381469727,13.279999732971191,1274192.0,13.279999732971191
2014-12-11,13.34000015258789,13.069999694824219,13.1899995803833,13.229999542236328,1014633.0,13.229999542236328
2014-12-12,13.399999618530273,13.149999618530273,13.149999618530273,13.390000343322754,717736.0,13.390000343322754
2014-12-15,13.59000015258789,13.319999694824219,13.399999618530273,13.380000114440918,1033987.0,13.380000114440918
2014-12-16,13.390000343322754,13.199999809265137,13.380000114440918,13.260000228881836,877281.0,13.260000228881836
2014-12-17,13.180000305175781,12.800000190734863,13.0600004196167,12.880000114440918,1180007.0,12.880000114440918
2014-12-18,13.09000015258789,12.699999809265137,12.869999885559082,12.789999961853027,1043027.0,12.789999961853027
2014-12-19,12.779999732971191,12.149999618530273,12.699999809265137,12.15999984741211,2880395.0,12.15999984741211
2014-12-22,12.149999618530273,11.550000190734863,12.149999618530273,11.550000190734863,973800.0,11.550000190734863
2014-12-23,11.520000457763672,10.970000267028809,11.25,11.25,1588638.0,11.25
2014-12-24,11.75,11.199999809265137,11.210000038146973,11.710000038146973,1386514.0,11.710000038146973
2014-12-25,12.100000381469727,11.720000267028809,11.899999618530273,11.960000038146973,898023.0,11.960000038146973
2014-12-26,12.5600004196167,12.130000114440918,12.130000114440918,12.5600004196167,1257427.0,12.5600004196167
2014-12-29,13.119999885559082,12.279999732971191,12.579999923706055,12.579999923706055,1230118.0,12.579999923706055
2014-12-30,12.470000267028809,11.960000038146973,12.350000381469727,12.0600004196167,752597.0,12.0600004196167
2014-12-31,12.09000015258789,11.850000381469727,12.0,11.949999809265137,441891.0,11.949999809265137
2015-01-05,11.8100004196167,11.40999984741211,11.8100004196167,11.65999984741211,860303.0,11.65999984741211
2015-01-06,12.050000190734863,11.59000015258789,11.65999984741211,12.039999961853027,877051.0,12.039999961853027
2015-01-07,12.4399995803833,11.90999984741211,11.989999771118164,12.380000114440918,1258511.0,12.380000114440918
2015-01-08,12.5,12.09000015258789,12.100000381469727,12.199999809265137,1060167.0,12.199999809265137
2015-01-09,12.8100004196167,12.390000343322754,12.569999694824219,12.789999961853027,1535707.0,12.789999961853027
2015-01-12,13.039999961853027,12.430000305175781,12.600000381469727,12.449999809265137,1631931.0,12.449999809265137
2015-01-13,12.850000381469727,12.130000114440918,12.350000381469727,12.350000381469727,865345.0,12.350000381469727
2015-01-14,12.399999618530273,12.210000038146973,12.390000343322754,12.380000114440918,721335.0,12.380000114440918
2015-01-15,12.380000114440918,12.15999984741211,12.380000114440918,12.279999732971191,434338.0,12.279999732971191
2015-01-16,12.579999923706055,12.239999771118164,12.380000114440918,12.329999923706055,556335.0,12.329999923706055
2015-01-19,12.460000038146973,11.819999694824219,12.15999984741211,11.960000038146973,897348.0,11.960000038146973
2015-01-20,12.289999961853027,12.0600004196167,12.220000267028809,12.1899995803833,710853.0,12.1899995803833
2015-01-21,12.699999809265137,12.199999809265137,12.34000015258789,12.579999923706055,1085221.0,12.579999923706055
2015-01-22,12.90999984741211,12.520000457763672,12.520000457763672,12.760000228881836,1068762.0,12.760000228881836
2015-01-23,12.970000267028809,12.640000343322754,12.720000267028809,12.65999984741211,929123.0,12.65999984741211
2015-01-26,12.789999961853027,12.539999961853027,12.539999961853027,12.75,1375690.0,12.75
2015-01-27,12.90999984741211,12.640000343322754,12.710000038146973,12.800000190734863,1423475.0,12.800000190734863
2015-01-28,12.84000015258789,12.710000038146973,12.779999732971191,12.779999732971191,857643.0,12.779999732971191
2015-01-29,12.75,12.510000228881836,12.710000038146973,12.609999656677246,784189.0,12.609999656677246
2015-01-30,12.760000228881836,12.529999732971191,12.609999656677246,12.670000076293945,809251.0,12.670000076293945
2015-02-02,12.75,12.220000267028809,12.670000076293945,12.420000076293945,1157062.0,12.420000076293945
2015-02-03,12.600000381469727,12.399999618530273,12.600000381469727,12.479999542236328,938997.0,12.479999542236328
2015-02-04,12.5600004196167,12.390000343322754,12.430000305175781,12.40999984741211,668568.0,12.40999984741211
2015-02-05,12.550000190734863,12.180000305175781,12.539999961853027,12.229999542236328,1109416.0,12.229999542236328
2015-02-06,12.25,11.819999694824219,12.25,11.859999656677246,1001070.0,11.859999656677246
2015-02-09,11.930000305175781,11.699999809265137,11.699999809265137,11.819999694824219,514492.0,11.819999694824219
2015-02-10,11.899999618530273,11.539999961853027,11.779999732971191,11.59000015258789,926538.0,11.59000015258789
2015-02-11,11.800000190734863,11.579999923706055,11.800000190734863,11.770000457763672,422101.0,11.770000457763672
2015-02-12,12.359999656677246,11.6899995803833,11.760000228881836,11.930000305175781,1315791.0,11.930000305175781
2015-02-13,12.3100004196167,11.90999984741211,11.90999984741211,12.229999542236328,1145623.0,12.229999542236328
2015-02-16,12.380000114440918,12.140000343322754,12.220000267028809,12.329999923706055,875785.0,12.329999923706055
2015-02-17,12.699999809265137,12.319999694824219,12.34000015258789,12.600000381469727,1021674.0,12.600000381469727
2015-02-25,12.600000381469727,12.600000381469727,12.600000381469727,12.600000381469727,0.0,12.600000381469727
2015-02-26,12.670000076293945,12.460000038146973,12.529999732971191,12.5600004196167,977636.0,12.5600004196167
2015-02-27,12.869999885559082,12.510000228881836,12.569999694824219,12.800000190734863,1226918.0,12.800000190734863
2015-03-02,13.130000114440918,12.800000190734863,12.8100004196167,13.119999885559082,1661244.0,13.119999885559082
2015-03-03,13.359999656677246,12.920000076293945,13.039999961853027,13.140000343322754,2017412.0,13.140000343322754
2015-03-04,13.270000457763672,13.029999732971191,13.140000343322754,13.220000267028809,1828702.0,13.220000267028809
2015-03-05,13.380000114440918,13.109999656677246,13.149999618530273,13.289999961853027,2337991.0,13.289999961853027
2015-03-06,13.890000343322754,13.289999961853027,13.289999961853027,13.800000190734863,2586133.0,13.800000190734863
2015-03-09,14.34000015258789,13.720000267028809,13.779999732971191,13.90999984741211,2568082.0,13.90999984741211
2015-03-10,14.100000381469727,13.819999694824219,13.880000114440918,13.930000305175781,1419950.0,13.930000305175781
2015-03-11,13.949999809265137,13.520000457763672,13.880000114440918,13.630000114440918,1429334.0,13.630000114440918
2015-03-12,13.75,13.5,13.649999618530273,13.710000038146973,1223627.0,13.710000038146973
2015-03-13,14.399999618530273,13.710000038146973,13.739999771118164,14.399999618530273,3105671.0,14.399999618530273
2015-03-16,14.699999809265137,14.390000343322754,14.569999694824219,14.5600004196167,2218542.0,14.5600004196167
2015-03-17,15.0,14.5,14.510000228881836,14.760000228881836,1971629.0,14.760000228881836
2015-03-18,14.979999542236328,14.619999885559082,14.619999885559082,14.819999694824219,1908994.0,14.819999694824219
2015-03-19,15.5600004196167,14.850000381469727,14.899999618530273,15.5600004196167,3408950.0,15.5600004196167
2015-03-20,16.34000015258789,15.5600004196167,15.5600004196167,16.34000015258789,1979825.0,16.34000015258789
2015-03-23,17.15999984741211,17.15999984741211,17.15999984741211,17.15999984741211,635189.0,17.15999984741211
2015-03-24,18.020000457763672,16.299999237060547,18.020000457763672,17.15999984741211,10792046.0,17.15999984741211
2015-03-25,17.290000915527344,16.43000030517578,16.8799991607666,16.729999542236328,5528018.0,16.729999542236328
2015-03-26,16.700000762939453,15.970000267028809,16.600000381469727,16.190000534057617,4829597.0,16.190000534057617
2015-03-27,16.989999771118164,16.219999313354492,16.219999313354492,16.90999984741211,3605490.0,16.90999984741211
2015-03-30,17.760000228881836,16.920000076293945,16.920000076293945,17.760000228881836,4327392.0,17.760000228881836
2015-03-31,18.600000381469727,17.760000228881836,18.59000015258789,18.239999771118164,4771833.0,18.239999771118164
2015-04-01,18.860000610351562,17.600000381469727,18.299999237060547,17.729999542236328,4779017.0,17.729999542236328
2015-04-02,17.579999923706055,17.0,17.579999923706055,17.260000228881836,5969118.0,17.260000228881836
2015-04-03,17.399999618530273,16.90999984741211,16.93000030517578,17.18000030517578,7176094.0,17.18000030517578
2015-04-07,17.389999389648438,16.75,17.389999389648438,16.889999389648438,7037952.0,16.889999389648438
2015-04-08,17.350000381469727,16.600000381469727,16.899999618530273,17.219999313354492,5637653.0,17.219999313354492
2015-04-09,17.329999923706055,16.3700008392334,17.219999313354492,16.799999237060547,4833767.0,16.799999237060547
2015-04-10,17.270000457763672,16.540000915527344,16.799999237060547,17.219999313354492,3241050.0,17.219999313354492
2015-04-13,17.65999984741211,16.989999771118164,17.209999084472656,17.34000015258789,6040788.0,17.34000015258789
2015-04-14,17.600000381469727,16.770000457763672,17.34000015258789,16.850000381469727,5411628.0,16.850000381469727
2015-04-15,17.059999465942383,16.1200008392334,16.860000610351562,16.229999542236328,3319083.0,16.229999542236328
2015-04-16,16.649999618530273,15.979999542236328,16.329999923706055,16.420000076293945,3501226.0,16.420000076293945
2015-04-17,17.239999771118164,16.510000228881836,16.510000228881836,17.239999771118164,2730663.0,17.239999771118164
2015-04-20,17.799999237060547,17.139999389648438,17.799999237060547,17.329999923706055,6716093.0,17.329999923706055
2015-04-21,18.200000762939453,17.110000610351562,17.270000457763672,18.200000762939453,3011129.0,18.200000762939453
2015-04-22,19.110000610351562,18.399999618530273,18.5,18.81999969482422,4919112.0,18.81999969482422
2015-04-23,19.760000228881836,18.709999084472656,18.979999542236328,19.700000762939453,5709308.0,19.700000762939453
2015-04-24,20.360000610351562,19.350000381469727,19.549999237060547,19.799999237060547,4345441.0,19.799999237060547
2015-04-27,20.0,18.809999465942383,19.93000030517578,18.809999465942383,7557641.0,18.809999465942383
2015-04-28,18.510000228881836,17.8700008392334,18.469999313354492,17.8700008392334,7216036.0,17.8700008392334
2015-04-29,18.670000076293945,17.59000015258789,17.799999237060547,18.479999542236328,4205739.0,18.479999542236328
2015-04-30,18.940000534057617,18.34000015258789,18.450000762939453,18.739999771118164,3387448.0,18.739999771118164
2015-05-04,18.739999771118164,18.739999771118164,18.739999771118164,18.739999771118164,0.0,18.739999771118164
2015-05-05,19.709999084472656,17.149999618530273,19.5,17.34000015258789,8850943.0,17.34000015258789
2015-05-06,17.479999542236328,16.399999618530273,17.09000015258789,17.030000686645508,6264238.0,17.030000686645508
2015-05-07,17.1299991607666,16.579999923706055,16.809999465942383,16.889999389648438,3373813.0,16.889999389648438
2015-05-08,17.290000915527344,16.8799991607666,17.010000228881836,17.09000015258789,3112748.0,17.09000015258789
2015-05-11,17.829999923706055,17.020000457763672,17.09000015258789,17.670000076293945,4907504.0,17.670000076293945
2015-05-12,18.5,17.829999923706055,17.8799991607666,18.239999771118164,4768509.0,18.239999771118164
2015-05-13,20.059999465942383,17.5,18.18000030517578,20.059999465942383,6876516.0,20.059999465942383
2015-05-14,22.0,20.170000076293945,21.860000610351562,20.850000381469727,16955279.0,20.850000381469727
2015-05-15,22.770000457763672,20.049999237060547,20.399999618530273,22.18000030517578,11681460.0,22.18000030517578
2015-05-18,21.639999389648438,20.510000228881836,21.0,20.579999923706055,10101540.0,20.579999923706055
2015-05-19,21.100000381469727,20.020000457763672,20.5,20.690000534057617,7074623.0,20.690000534057617
2015-05-20,21.90999984741211,20.329999923706055,20.690000534057617,20.940000534057617,9854454.0,20.940000534057617
2015-05-21,21.780000686645508,20.559999465942383,20.559999465942383,21.6200008392334,8704830.0,21.6200008392334
2015-05-22,23.68000030517578,21.170000076293945,21.829999923706055,22.799999237060547,10742410.0,22.799999237060547
2015-05-25,23.600000381469727,22.399999618530273,23.040000915527344,23.020000457763672,11221716.0,23.020000457763672
2015-05-26,24.139999389648438,22.59000015258789,22.950000762939453,23.700000762939453,9293340.0,23.700000762939453
2015-05-27,23.8799991607666,22.940000534057617,23.700000762939453,23.670000076293945,8264669.0,23.670000076293945
2015-05-28,24.200000762939453,21.34000015258789,23.670000076293945,21.420000076293945,9174195.0,21.420000076293945
2015-05-29,22.399999618530273,19.610000610351562,21.139999389648438,21.81999969482422,9528832.0,21.81999969482422
2015-06-01,22.8700008392334,21.700000762939453,21.81999969482422,22.65999984741211,6268416.0,22.65999984741211
2015-06-02,24.93000030517578,22.68000030517578,22.68000030517578,24.93000030517578,11195694.0,24.93000030517578
2015-06-03,27.420000076293945,25.149999618530273,25.149999618530273,27.420000076293945,14670865.0,27.420000076293945
2015-06-04,27.5,24.68000030517578,27.5,25.600000381469727,9692473.0,25.600000381469727
2015-06-05,28.15999984741211,26.010000228881836,26.010000228881836,28.15999984741211,12498083.0,28.15999984741211
2015-06-08,30.100000381469727,26.600000381469727,28.5,28.43000030517578,14355398.0,28.43000030517578
2015-06-09,28.3700008392334,26.81999969482422,28.0,28.09000015258789,7958218.0,28.09000015258789
2015-06-10,30.299999237060547,27.0,27.920000076293945,29.610000610351562,8135409.0,29.610000610351562
2015-06-11,30.950000762939453,29.0,29.610000610351562,29.860000610351562,5861962.0,29.860000610351562
2015-06-12,32.0,29.799999237060547,29.799999237060547,31.459999084472656,7241021.0,31.459999084472656
2015-06-15,34.61000061035156,34.20000076293945,34.20000076293945,34.61000061035156,3912904.0,34.61000061035156
2015-06-16,38.06999969482422,35.209999084472656,38.06999969482422,35.81999969482422,29717825.0,35.81999969482422
2015-06-17,35.79999923706055,32.2400016784668,35.79999923706055,33.52000045776367,13584536.0,33.52000045776367
2015-06-18,36.369998931884766,32.5,33.040000915527344,33.63999938964844,8991510.0,33.63999938964844
2015-06-19,34.47999954223633,30.280000686645508,32.5,31.989999771118164,7007176.0,31.989999771118164
2015-06-23,32.0,28.790000915527344,31.559999465942383,30.06999969482422,8650333.0,30.06999969482422
2015-06-24,30.530000686645508,28.25,30.06999969482422,29.84000015258789,7617585.0,29.84000015258789
2015-06-25,30.899999618530273,27.0,29.8799991607666,29.389999389648438,8509280.0,29.389999389648438
2015-06-26,28.450000762939453,26.450000762939453,28.0,26.450000762939453,4940500.0,26.450000762939453
2015-06-29,26.5,23.809999465942383,26.450000762939453,23.809999465942383,4411607.0,23.809999465942383
2015-06-30,23.989999771118164,21.43000030517578,21.43000030517578,23.1200008392334,11618250.0,23.1200008392334
2015-07-01,24.3700008392334,20.809999465942383,22.5,20.809999465942383,9304022.0,20.809999465942383
2015-07-02,20.079999923706055,18.729999542236328,18.780000686645508,18.729999542236328,6030887.0,18.729999542236328
2015-07-03,17.770000457763672,16.860000610351562,17.170000076293945,16.860000610351562,6170367.0,16.860000610351562
2015-07-06,18.350000381469727,15.170000076293945,18.350000381469727,15.170000076293945,11528337.0,15.170000076293945
2015-07-07,13.699999809265137,13.649999618530273,13.649999618530273,13.649999618530273,1980400.0,13.649999618530273
2015-07-08,12.289999961853027,12.289999961853027,12.289999961853027,12.289999961853027,180900.0,12.289999961853027
2015-07-09,13.520000457763672,11.0600004196167,11.0600004196167,13.520000457763672,20232006.0,13.520000457763672
2015-07-10,14.869999885559082,13.520000457763672,14.0,14.869999885559082,11338895.0,14.869999885559082
2015-07-13,16.360000610351562,14.800000190734863,14.869999885559082,16.360000610351562,19067068.0,16.360000610351562
2015-07-14,17.920000076293945,15.770000457763672,16.5,16.520000457763672,16540744.0,16.520000457763672
2015-07-15,16.149999618530273,14.869999885559082,15.90999984741211,14.869999885559082,8259584.0,14.869999885559082
2015-07-16,15.760000228881836,13.380000114440918,13.390000343322754,14.579999923706055,12230698.0,14.579999923706055
2015-07-17,15.859999656677246,14.300000190734863,14.550000190734863,15.510000228881836,12038033.0,15.510000228881836
2015-07-20,17.059999465942383,15.0,15.65999984741211,17.040000915527344,15682402.0,17.040000915527344
2015-07-21,18.18000030517578,15.949999809265137,16.3799991607666,17.520000457763672,14234836.0,17.520000457763672
2015-07-22,19.270000457763672,16.81999969482422,17.520000457763672,19.260000228881836,14730416.0,19.260000228881836
2015-07-23,20.65999984741211,18.549999237060547,18.850000381469727,19.920000076293945,13236269.0,19.920000076293945
2015-07-24,20.229999542236328,18.010000228881836,19.600000381469727,18.84000015258789,11464316.0,18.84000015258789
2015-07-27,19.399999618530273,16.959999084472656,18.489999771118164,16.959999084472656,8326685.0,16.959999084472656
2015-07-28,17.280000686645508,15.260000228881836,15.3100004196167,15.800000190734863,11540953.0,15.800000190734863
2015-07-29,17.200000762939453,14.899999618530273,16.350000381469727,17.030000686645508,9693922.0,17.030000686645508
2015-07-30,18.0,16.299999237060547,16.600000381469727,16.969999313354492,10182563.0,16.969999313354492
2015-07-31,18.670000076293945,16.549999237060547,16.549999237060547,18.040000915527344,14259525.0,18.040000915527344
2015-08-03,19.860000610351562,16.260000228881836,17.790000915527344,19.299999237060547,15366382.0,19.299999237060547
2015-08-04,20.350000381469727,18.469999313354492,18.75,20.219999313354492,21453179.0,20.219999313354492
2015-08-05,20.579999923706055,19.100000381469727,19.979999542236328,19.309999465942383,13335137.0,19.309999465942383
2015-08-06,19.579999923706055,18.309999465942383,18.670000076293945,18.610000610351562,7018877.0,18.610000610351562
2015-08-07,19.649999618530273,18.610000610351562,18.850000381469727,19.360000610351562,8390103.0,19.360000610351562
2015-08-10,20.5,19.219999313354492,19.5,20.059999465942383,10517694.0,20.059999465942383
2015-08-11,21.5,20.260000228881836,20.780000686645508,21.049999237060547,14348686.0,21.049999237060547
2015-08-12,22.18000030517578,19.889999389648438,20.5,20.459999084472656,14416479.0,20.459999084472656
2015-08-13,20.649999618530273,19.610000610351562,20.200000762939453,20.6200008392334,8555632.0,20.6200008392334
2015-08-14,21.100000381469727,20.25,20.649999618530273,20.309999465942383,8130909.0,20.309999465942383
2015-08-17,20.549999237060547,19.709999084472656,20.010000228881836,20.540000915527344,6459267.0,20.540000915527344
2015-08-18,21.18000030517578,18.489999771118164,20.540000915527344,18.489999771118164,10249008.0,18.489999771118164
2015-08-19,19.110000610351562,17.0,17.420000076293945,18.90999984741211,6318179.0,18.90999984741211
2015-08-20,19.780000686645508,18.0,18.559999465942383,18.270000457763672,4930455.0,18.270000457763672
2015-08-21,18.68000030517578,16.5,17.780000686645508,16.65999984741211,4534727.0,16.65999984741211
2015-08-24,15.850000381469727,14.989999771118164,15.399999618530273,14.989999771118164,4111126.0,14.989999771118164
2015-08-25,13.800000190734863,13.489999771118164,13.489999771118164,13.489999771118164,4646600.0,13.489999771118164
2015-08-26,13.850000381469727,12.140000343322754,13.010000228881836,12.140000343322754,8836427.0,12.140000343322754
2015-08-27,12.729999542236328,11.510000228881836,12.430000305175781,12.510000228881836,9381383.0,12.510000228881836
2015-08-28,13.59000015258789,12.479999542236328,12.779999732971191,13.539999961853027,10101683.0,13.539999961853027
2015-08-31,14.600000381469727,12.899999618530273,13.390000343322754,14.5,8749075.0,14.5
2015-09-01,14.5,14.5,14.5,14.5,0.0,14.5
2015-09-02,14.5,14.5,14.5,14.5,0.0,14.5
2015-09-07,14.5,14.5,14.5,14.5,0.0,14.5
2015-09-08,14.5,14.5,14.5,14.5,0.0,14.5
2015-09-09,14.5,14.5,14.5,14.5,0.0,14.5
2015-09-10,14.5,14.5,14.5,14.5,0.0,14.5
2015-09-11,14.5,14.5,14.5,14.5,0.0,14.5
2015-09-14,14.5,14.5,14.5,14.5,0.0,14.5
2015-09-15,14.5,14.5,14.5,14.5,0.0,14.5
2015-09-16,14.5,14.5,14.5,14.5,0.0,14.5
2015-09-17,14.680000305175781,13.050000190734863,14.0,13.0600004196167,11656734.0,13.0600004196167
2015-09-18,14.369999885559082,12.949999809265137,12.949999809265137,14.369999885559082,6778870.0,14.369999885559082
2015-09-21,15.09000015258789,14.0,14.5600004196167,14.880000114440918,7852221.0,14.880000114440918
2015-09-22,14.880000114440918,14.239999771118164,14.630000114440918,14.529999732971191,5380103.0,14.529999732971191
2015-09-23,14.869999885559082,13.880000114440918,14.149999618530273,14.25,4961737.0,14.25
2015-09-24,14.550000190734863,14.079999923706055,14.130000114440918,14.319999694824219,4436129.0,14.319999694824219
2015-09-25,14.40999984741211,13.25,14.300000190734863,13.520000457763672,5340921.0,13.520000457763672
2015-09-28,13.789999961853027,13.199999809265137,13.720000267028809,13.619999885559082,3009377.0,13.619999885559082
2015-09-29,14.59000015258789,13.25,13.300000190734863,13.699999809265137,3780694.0,13.699999809265137
2015-09-30,14.470000267028809,13.529999732971191,13.600000381469727,13.989999771118164,2791880.0,13.989999771118164
2015-10-08,15.390000343322754,14.289999961853027,14.4399995803833,15.390000343322754,5304888.0,15.390000343322754
2015-10-09,15.9399995803833,15.010000228881836,15.210000038146973,15.539999961853027,4519012.0,15.539999961853027
2015-10-12,16.68000030517578,15.420000076293945,15.420000076293945,16.420000076293945,6489271.0,16.420000076293945
2015-10-13,16.610000610351562,16.149999618530273,16.170000076293945,16.25,4149203.0,16.25
2015-10-14,17.0,16.1200008392334,16.1200008392334,16.299999237060547,6643172.0,16.299999237060547
2015-10-15,16.81999969482422,16.239999771118164,16.25,16.709999084472656,6262291.0,16.709999084472656
2015-10-16,17.850000381469727,16.700000762939453,16.790000915527344,17.299999237060547,7339689.0,17.299999237060547
2015-10-19,18.0,17.010000228881836,17.15999984741211,17.850000381469727,6888266.0,17.850000381469727
2015-10-20,19.18000030517578,17.5,17.700000762939453,18.729999542236328,6287367.0,18.729999542236328
2015-10-21,18.850000381469727,16.860000610351562,18.799999237060547,17.0,7030689.0,17.0
2015-10-22,18.0,16.700000762939453,16.700000762939453,17.739999771118164,4555891.0,17.739999771118164
2015-10-23,18.299999237060547,17.200000762939453,18.100000381469727,18.079999923706055,6054914.0,18.079999923706055
2015-10-26,18.479999542236328,17.479999542236328,18.15999984741211,17.920000076293945,5680839.0,17.920000076293945
2015-10-27,19.25,17.6299991607666,17.84000015258789,19.030000686645508,9877555.0,19.030000686645508
2015-10-28,18.899999618530273,17.950000762939453,18.75,18.06999969482422,5697695.0,18.06999969482422
2015-10-29,19.25,17.899999618530273,18.059999465942383,18.68000030517578,6874621.0,18.68000030517578
2015-10-30,18.950000762939453,17.93000030517578,18.420000076293945,18.709999084472656,5019040.0,18.709999084472656
2015-11-02,18.979999542236328,17.579999923706055,17.59000015258789,18.170000076293945,4528980.0,18.170000076293945
2015-11-03,18.440000534057617,17.799999237060547,18.25,18.040000915527344,2411326.0,18.040000915527344
2015-11-04,18.969999313354492,18.0,18.040000915527344,18.950000762939453,4526271.0,18.950000762939453
2015-11-05,19.59000015258789,18.860000610351562,18.950000762939453,19.3700008392334,6496352.0,19.3700008392334
2015-11-06,20.100000381469727,19.149999618530273,19.549999237060547,20.079999923706055,5287429.0,20.079999923706055
2015-11-09,20.399999618530273,19.350000381469727,20.149999618530273,19.780000686645508,5492448.0,19.780000686645508
2015-11-10,20.200000762939453,19.200000762939453,19.56999969482422,19.969999313354492,5604261.0,19.969999313354492
2015-11-11,21.399999618530273,19.729999542236328,19.8700008392334,21.25,7851279.0,21.25
2015-11-12,21.59000015258789,20.579999923706055,20.899999618530273,21.0,5331571.0,21.0
2015-11-13,21.799999237060547,20.530000686645508,20.850000381469727,21.3799991607666,5855513.0,21.3799991607666
2015-11-16,21.979999542236328,20.899999618530273,20.899999618530273,21.739999771118164,4431586.0,21.739999771118164
2015-11-17,22.600000381469727,21.75,21.760000228881836,22.350000381469727,7008088.0,22.350000381469727
2015-11-18,24.59000015258789,22.950000762939453,23.18000030517578,23.440000534057617,17809973.0,23.440000534057617
2015-11-19,24.639999389648438,22.829999923706055,23.600000381469727,24.549999237060547,11588684.0,24.549999237060547
2015-11-20,26.030000686645508,24.100000381469727,24.200000762939453,25.899999618530273,12501267.0,25.899999618530273
2015-11-23,26.75,24.610000610351562,25.90999984741211,25.1299991607666,9277786.0,25.1299991607666
2015-11-24,25.299999237060547,23.75,24.850000381469727,24.459999084472656,7924330.0,24.459999084472656
2015-11-25,25.219999313354492,24.09000015258789,24.299999237060547,25.15999984741211,6730520.0,25.15999984741211
2015-11-26,25.219999313354492,24.149999618530273,25.219999313354492,24.219999313354492,4809372.0,24.219999313354492
2015-11-27,25.209999084472656,21.809999465942383,25.209999084472656,22.270000457763672,11947128.0,22.270000457763672
2015-11-30,22.940000534057617,20.170000076293945,22.100000381469727,22.549999237060547,9883318.0,22.549999237060547
2015-12-01,22.579999923706055,21.700000762939453,22.299999237060547,21.940000534057617,4991745.0,21.940000534057617
2015-12-02,22.440000534057617,20.799999237060547,22.0,21.600000381469727,4431786.0,21.600000381469727
2015-12-03,22.5,21.510000228881836,21.649999618530273,22.450000762939453,4342474.0,22.450000762939453
2015-12-04,23.260000228881836,22.149999618530273,22.200000762939453,22.920000076293945,5860043.0,22.920000076293945
2015-12-07,24.209999084472656,22.899999618530273,22.989999771118164,24.06999969482422,5356600.0,24.06999969482422
2015-12-08,24.06999969482422,23.040000915527344,23.889999389648438,23.09000015258789,4095702.0,23.09000015258789
2015-12-09,23.299999237060547,22.1200008392334,22.75,22.5,4570540.0,22.5
2015-12-10,23.18000030517578,22.5,22.600000381469727,22.920000076293945,3628312.0,22.920000076293945
2015-12-11,23.799999237060547,23.0,23.190000534057617,23.6200008392334,4972577.0,23.6200008392334
2015-12-14,24.889999389648438,23.020000457763672,23.290000915527344,24.559999465942383,6069083.0,24.559999465942383
2015-12-15,24.920000076293945,24.0,24.889999389648438,24.579999923706055,5194264.0,24.579999923706055
2015-12-16,24.770000457763672,24.170000076293945,24.450000762939453,24.389999389648438,4078293.0,24.389999389648438
2015-12-17,24.889999389648438,24.299999237060547,24.489999771118164,24.68000030517578,4584600.0,24.68000030517578
2015-12-18,25.56999969482422,24.420000076293945,24.5,25.290000915527344,5276473.0,25.290000915527344
2015-12-21,25.969999313354492,25.059999465942383,25.25,25.299999237060547,4027152.0,25.299999237060547
2015-12-22,25.8799991607666,24.959999084472656,25.65999984741211,25.719999313354492,4857867.0,25.719999313354492
2015-12-23,25.940000534057617,25.100000381469727,25.799999237060547,25.25,4389742.0,25.25
2015-12-24,25.450000762939453,24.700000762939453,25.100000381469727,25.06999969482422,3180861.0,25.06999969482422
2015-12-25,25.850000381469727,25.0,25.209999084472656,25.790000915527344,3648882.0,25.790000915527344
2015-12-28,27.100000381469727,25.510000228881836,25.59000015258789,25.8799991607666,5616614.0,25.8799991607666
2015-12-29,28.0,25.549999237060547,25.6299991607666,27.81999969482422,7467606.0,27.81999969482422
2015-12-30,28.489999771118164,27.049999237060547,27.649999618530273,28.020000457763672,6638910.0,28.020000457763672
2015-12-31,28.299999237060547,27.079999923706055,27.6299991607666,27.420000076293945,3480932.0,27.420000076293945
2016-01-04,27.5,24.68000030517578,27.440000534057617,24.68000030517578,5390761.0,24.68000030517578
2016-01-05,24.600000381469727,22.209999084472656,22.350000381469727,22.209999084472656,7851977.0,22.209999084472656
2016-01-06,23.389999389648438,22.420000076293945,22.799999237060547,23.190000534057617,4931214.0,23.190000534057617
2016-01-07,22.700000762939453,20.8700008392334,22.700000762939453,20.8700008392334,1314800.0,20.8700008392334
2016-01-08,21.899999618530273,18.799999237060547,21.049999237060547,20.299999237060547,8156214.0,20.299999237060547
2016-01-11,19.959999084472656,18.270000457763672,19.93000030517578,18.270000457763672,5475550.0,18.270000457763672
2016-01-12,18.229999542236328,16.790000915527344,17.600000381469727,17.1299991607666,4627617.0,17.1299991607666
2016-01-13,18.049999237060547,16.5,17.299999237060547,16.709999084472656,5315103.0,16.709999084472656
2016-01-14,17.479999542236328,15.960000038146973,16.0,17.260000228881836,4622086.0,17.260000228881836
2016-01-15,17.860000610351562,16.010000228881836,17.270000457763672,16.709999084472656,3756582.0,16.709999084472656
2016-01-18,17.440000534057617,15.699999809265137,16.0,17.0,3727445.0,17.0
2016-01-19,18.700000762939453,16.809999465942383,17.0,18.700000762939453,8392802.0,18.700000762939453
2016-01-20,18.850000381469727,17.809999465942383,18.549999237060547,18.0,6794973.0,18.0
2016-01-21,19.479999542236328,17.399999618530273,17.709999084472656,17.6299991607666,6384450.0,17.6299991607666
2016-01-22,18.299999237060547,17.299999237060547,17.8799991607666,18.209999084472656,3919818.0,18.209999084472656
2016-01-25,18.579999923706055,18.049999237060547,18.549999237060547,18.290000915527344,3512493.0,18.290000915527344
2016-01-26,18.149999618530273,16.459999084472656,18.09000015258789,16.459999084472656,4531707.0,16.459999084472656
2016-01-27,16.5,14.899999618530273,16.399999618530273,16.1200008392334,5751030.0,16.1200008392334
2016-01-28,16.65999984741211,15.319999694824219,15.979999542236328,15.869999885559082,4049307.0,15.869999885559082
2016-01-29,16.969999313354492,15.800000190734863,15.880000114440918,16.739999771118164,3596558.0,16.739999771118164
2016-02-01,16.969999313354492,16.020000457763672,16.5,16.43000030517578,2495441.0,16.43000030517578
2016-02-02,17.690000534057617,16.5,16.690000534057617,17.510000228881836,3360907.0,17.510000228881836
2016-02-03,17.950000762939453,17.010000228881836,17.389999389648438,17.889999389648438,3000381.0,17.889999389648438
2016-02-04,18.649999618530273,17.799999237060547,17.889999389648438,18.100000381469727,3482982.0,18.100000381469727
2016-02-05,18.649999618530273,17.899999618530273,18.280000686645508,18.0,2572083.0,18.0
2016-02-15,19.270000457763672,16.350000381469727,17.8799991607666,19.229999542236328,5690864.0,19.229999542236328
2016-02-16,19.950000762939453,18.530000686645508,18.75,19.549999237060547,6249861.0,19.549999237060547
2016-02-17,19.440000534057617,18.899999618530273,19.15999984741211,19.299999237060547,4134211.0,19.299999237060547
2016-02-18,19.59000015258789,18.649999618530273,19.43000030517578,18.75,3608282.0,18.75
2016-02-19,18.959999084472656,18.3700008392334,18.799999237060547,18.770000457763672,2657865.0,18.770000457763672
2016-02-22,19.190000534057617,18.770000457763672,18.8799991607666,18.969999313354492,3561911.0,18.969999313354492
2016-02-23,19.700000762939453,18.8799991607666,19.0,19.56999969482422,4946807.0,19.56999969482422
2016-02-24,20.5,19.06999969482422,19.579999923706055,20.190000534057617,8394324.0,20.190000534057617
2016-02-25,20.0,18.170000076293945,20.0,18.170000076293945,6940391.0,18.170000076293945
2016-02-26,18.549999237060547,16.739999771118164,18.299999237060547,17.440000534057617,5694517.0,17.440000534057617
2016-02-29,17.200000762939453,15.779999732971191,17.200000762939453,15.859999656677246,3724922.0,15.859999656677246
2016-03-01,16.450000762939453,15.600000381469727,15.869999885559082,16.3700008392334,2652868.0,16.3700008392334
2016-03-02,17.280000686645508,16.299999237060547,16.3700008392334,17.09000015258789,3470590.0,17.09000015258789
2016-03-03,17.690000534057617,16.809999465942383,17.079999923706055,17.399999618530273,3627846.0,17.399999618530273
2016-03-04,17.8799991607666,16.299999237060547,17.479999542236328,17.110000610351562,4884100.0,17.110000610351562
2016-03-07,17.950000762939453,17.030000686645508,17.190000534057617,17.670000076293945,3552703.0,17.670000076293945
2016-03-08,17.6200008392334,16.520000457763672,17.600000381469727,17.479999542236328,2888235.0,17.479999542236328
2016-03-09,17.149999618530273,16.790000915527344,16.799999237060547,16.799999237060547,2299357.0,16.799999237060547
2016-03-10,17.079999923706055,16.549999237060547,16.93000030517578,16.610000610351562,1596762.0,16.610000610351562
2016-03-11,17.0,16.399999618530273,16.600000381469727,16.920000076293945,2232129.0,16.920000076293945
2016-03-14,17.549999237060547,16.760000228881836,16.799999237060547,17.40999984741211,3300934.0,17.40999984741211
2016-03-15,17.639999389648438,17.18000030517578,17.290000915527344,17.299999237060547,2749962.0,17.299999237060547
2016-03-16,18.56999969482422,17.520000457763672,18.100000381469727,18.1299991607666,7472933.0,18.1299991607666
2016-03-17,18.790000915527344,17.8799991607666,18.239999771118164,18.5,4627437.0,18.5
2016-03-18,19.479999542236328,18.299999237060547,18.360000610351562,19.260000228881836,5279174.0,19.260000228881836
2016-03-21,19.799999237060547,18.940000534057617,19.799999237060547,19.299999237060547,5721185.0,19.299999237060547
2016-03-22,19.489999771118164,18.850000381469727,19.020000457763672,19.110000610351562,4368658.0,19.110000610351562
2016-03-23,19.5,18.8799991607666,19.1200008392334,19.200000762939453,3719299.0,19.200000762939453
2016-03-24,19.479999542236328,18.899999618530273,19.049999237060547,19.280000686645508,4090320.0,19.280000686645508
2016-03-25,20.770000457763672,19.200000762939453,19.399999618530273,20.690000534057617,5874141.0,20.690000534057617
2016-03-28,21.149999618530273,20.209999084472656,20.549999237060547,20.5,5495502.0,20.5
2016-03-29,20.329999923706055,18.799999237060547,20.200000762939453,19.520000457763672,4313090.0,19.520000457763672
2016-03-30,20.440000534057617,19.59000015258789,19.59000015258789,20.209999084472656,3345759.0,20.209999084472656
2016-03-31,21.299999237060547,20.280000686645508,20.290000915527344,21.030000686645508,5970920.0,21.030000686645508
2016-04-01,23.1299991607666,20.809999465942383,20.979999542236328,23.1299991607666,7947274.0,23.1299991607666
2016-04-05,23.920000076293945,22.530000686645508,22.799999237060547,23.610000610351562,6935484.0,23.610000610351562
2016-04-06,23.440000534057617,22.520000457763672,23.270000457763672,22.860000610351562,5149599.0,22.860000610351562
2016-04-07,22.969999313354492,21.860000610351562,22.860000610351562,22.239999771118164,4744838.0,22.239999771118164
2016-04-08,22.81999969482422,21.799999237060547,22.010000228881836,22.280000686645508,4580859.0,22.280000686645508
2016-04-11,23.670000076293945,22.1299991607666,22.600000381469727,23.209999084472656,5426570.0,23.209999084472656
2016-04-12,23.68000030517578,22.190000534057617,22.8700008392334,22.700000762939453,4432547.0,22.700000762939453
2016-04-13,23.389999389648438,22.610000610351562,22.610000610351562,22.760000228881836,4422214.0,22.760000228881836
2016-04-14,24.93000030517578,22.770000457763672,22.8799991607666,24.5,7445805.0,24.5
2016-04-15,24.90999984741211,23.860000610351562,24.110000610351562,24.1299991607666,4477684.0,24.1299991607666
2016-04-18,24.850000381469727,23.700000762939453,23.729999542236328,24.469999313354492,4802669.0,24.469999313354492
2016-04-19,25.719999313354492,24.299999237060547,24.450000762939453,24.989999771118164,4793782.0,24.989999771118164
2016-04-20,25.700000762939453,22.489999771118164,25.049999237060547,22.6200008392334,6516455.0,22.6200008392334
2016-04-21,23.459999084472656,22.389999389648438,22.889999389648438,22.56999969482422,5062284.0,22.56999969482422
2016-04-22,22.579999923706055,21.5,22.56999969482422,22.549999237060547,3528264.0,22.549999237060547
2016-04-25,23.190000534057617,22.270000457763672,22.270000457763672,22.84000015258789,2546519.0,22.84000015258789
2016-04-26,22.84000015258789,22.84000015258789,22.84000015258789,22.84000015258789,0.0,22.84000015258789
2016-04-27,22.84000015258789,22.84000015258789,22.84000015258789,22.84000015258789,0.0,22.84000015258789
2016-04-28,22.84000015258789,22.84000015258789,22.84000015258789,22.84000015258789,0.0,22.84000015258789
2016-04-29,22.84000015258789,22.84000015258789,22.84000015258789,22.84000015258789,0.0,22.84000015258789
2016-05-03,22.84000015258789,22.84000015258789,22.84000015258789,22.84000015258789,0.0,22.84000015258789
2016-05-04,22.84000015258789,22.84000015258789,22.84000015258789,22.84000015258789,0.0,22.84000015258789
2016-05-05,22.84000015258789,22.84000015258789,22.84000015258789,22.84000015258789,0.0,22.84000015258789
2016-05-06,22.84000015258789,22.84000015258789,22.84000015258789,22.84000015258789,0.0,22.84000015258789
2016-05-09,22.84000015258789,22.84000015258789,22.84000015258789,22.84000015258789,0.0,22.84000015258789
2016-05-10,22.84000015258789,22.84000015258789,22.84000015258789,22.84000015258789,0.0,22.84000015258789
2016-05-11,22.84000015258789,22.84000015258789,22.84000015258789,22.84000015258789,0.0,22.84000015258789
2016-05-12,22.84000015258789,22.84000015258789,22.84000015258789,22.84000015258789,0.0,22.84000015258789
2016-05-13,22.84000015258789,22.84000015258789,22.84000015258789,22.84000015258789,0.0,22.84000015258789
2016-05-16,22.84000015258789,22.84000015258789,22.84000015258789,22.84000015258789,0.0,22.84000015258789
2016-05-17,22.84000015258789,22.84000015258789,22.84000015258789,22.84000015258789,0.0,22.84000015258789
2016-05-18,22.84000015258789,22.84000015258789,22.84000015258789,22.84000015258789,0.0,22.84000015258789
2016-05-19,22.84000015258789,22.84000015258789,22.84000015258789,22.84000015258789,0.0,22.84000015258789
2016-05-20,22.84000015258789,22.84000015258789,22.84000015258789,22.84000015258789,0.0,22.84000015258789
2016-05-23,22.84000015258789,22.84000015258789,22.84000015258789,22.84000015258789,0.0,22.84000015258789
2016-05-24,22.84000015258789,22.84000015258789,22.84000015258789,22.84000015258789,0.0,22.84000015258789
2016-05-25,22.84000015258789,22.84000015258789,22.84000015258789,22.84000015258789,0.0,22.84000015258789
2016-05-26,22.84000015258789,22.84000015258789,22.84000015258789,22.84000015258789,0.0,22.84000015258789
2016-05-27,22.84000015258789,22.84000015258789,22.84000015258789,22.84000015258789,0.0,22.84000015258789
2016-05-30,22.84000015258789,22.84000015258789,22.84000015258789,22.84000015258789,0.0,22.84000015258789
2016-05-31,22.84000015258789,22.84000015258789,22.84000015258789,22.84000015258789,0.0,22.84000015258789
2016-06-01,22.84000015258789,22.84000015258789,22.84000015258789,22.84000015258789,0.0,22.84000015258789
2016-06-02,22.84000015258789,22.84000015258789,22.84000015258789,22.84000015258789,0.0,22.84000015258789
2016-06-03,22.84000015258789,22.84000015258789,22.84000015258789,22.84000015258789,0.0,22.84000015258789
2016-06-06,22.84000015258789,22.84000015258789,22.84000015258789,22.84000015258789,0.0,22.84000015258789
2016-06-07,22.84000015258789,22.84000015258789,22.84000015258789,22.84000015258789,0.0,22.84000015258789
2016-06-08,22.84000015258789,22.84000015258789,22.84000015258789,22.84000015258789,0.0,22.84000015258789
2016-06-13,22.84000015258789,22.84000015258789,22.84000015258789,22.84000015258789,0.0,22.84000015258789
2016-06-14,22.84000015258789,22.84000015258789,22.84000015258789,22.84000015258789,0.0,22.84000015258789
2016-06-15,22.84000015258789,22.84000015258789,22.84000015258789,22.84000015258789,0.0,22.84000015258789
2016-06-16,22.84000015258789,22.84000015258789,22.84000015258789,22.84000015258789,0.0,22.84000015258789
2016-06-17,22.84000015258789,22.84000015258789,22.84000015258789,22.84000015258789,0.0,22.84000015258789
2016-06-20,22.84000015258789,22.84000015258789,22.84000015258789,22.84000015258789,0.0,22.84000015258789
2016-06-21,22.84000015258789,22.84000015258789,22.84000015258789,22.84000015258789,0.0,22.84000015258789
2016-06-22,22.84000015258789,22.84000015258789,22.84000015258789,22.84000015258789,0.0,22.84000015258789
2016-06-23,22.84000015258789,22.84000015258789,22.84000015258789,22.84000015258789,0.0,22.84000015258789
2016-06-24,22.84000015258789,22.84000015258789,22.84000015258789,22.84000015258789,0.0,22.84000015258789
2016-06-27,22.84000015258789,22.84000015258789,22.84000015258789,22.84000015258789,0.0,22.84000015258789
2016-06-28,22.84000015258789,22.84000015258789,22.84000015258789,22.84000015258789,0.0,22.84000015258789
2016-06-29,22.84000015258789,22.84000015258789,22.84000015258789,22.84000015258789,0.0,22.84000015258789
2016-06-30,22.84000015258789,22.84000015258789,22.84000015258789,22.84000015258789,0.0,22.84000015258789
2016-07-01,22.84000015258789,22.84000015258789,22.84000015258789,22.84000015258789,0.0,22.84000015258789
2016-07-04,22.84000015258789,22.84000015258789,22.84000015258789,22.84000015258789,0.0,22.84000015258789
2016-07-05,22.84000015258789,22.84000015258789,22.84000015258789,22.84000015258789,0.0,22.84000015258789
2016-07-06,22.84000015258789,22.84000015258789,22.84000015258789,22.84000015258789,0.0,22.84000015258789
2016-07-07,22.84000015258789,22.84000015258789,22.84000015258789,22.84000015258789,0.0,22.84000015258789
2016-07-08,22.84000015258789,22.84000015258789,22.84000015258789,22.84000015258789,0.0,22.84000015258789
2016-07-11,22.84000015258789,22.84000015258789,22.84000015258789,22.84000015258789,0.0,22.84000015258789
2016-07-12,22.84000015258789,22.84000015258789,22.84000015258789,22.84000015258789,0.0,22.84000015258789
2016-07-13,22.84000015258789,22.84000015258789,22.84000015258789,22.84000015258789,0.0,22.84000015258789
2016-07-14,22.84000015258789,22.84000015258789,22.84000015258789,22.84000015258789,0.0,22.84000015258789
2016-07-15,22.84000015258789,22.84000015258789,22.84000015258789,22.84000015258789,0.0,22.84000015258789
2016-07-18,22.84000015258789,22.84000015258789,22.84000015258789,22.84000015258789,0.0,22.84000015258789
2016-07-19,22.84000015258789,22.84000015258789,22.84000015258789,22.84000015258789,0.0,22.84000015258789
2016-07-20,22.84000015258789,22.84000015258789,22.84000015258789,22.84000015258789,0.0,22.84000015258789
2016-07-21,22.84000015258789,22.84000015258789,22.84000015258789,22.84000015258789,0.0,22.84000015258789
2016-07-22,22.84000015258789,22.84000015258789,22.84000015258789,22.84000015258789,0.0,22.84000015258789
2016-07-25,22.84000015258789,22.84000015258789,22.84000015258789,22.84000015258789,0.0,22.84000015258789
2016-07-26,22.84000015258789,22.84000015258789,22.84000015258789,22.84000015258789,0.0,22.84000015258789
2016-07-27,22.84000015258789,22.84000015258789,22.84000015258789,22.84000015258789,0.0,22.84000015258789
2016-07-28,22.84000015258789,22.84000015258789,22.84000015258789,22.84000015258789,0.0,22.84000015258789
2016-07-29,22.84000015258789,22.84000015258789,22.84000015258789,22.84000015258789,0.0,22.84000015258789
2016-08-01,22.84000015258789,22.84000015258789,22.84000015258789,22.84000015258789,0.0,22.84000015258789
2016-08-02,22.84000015258789,22.84000015258789,22.84000015258789,22.84000015258789,0.0,22.84000015258789
2016-08-03,22.84000015258789,22.84000015258789,22.84000015258789,22.84000015258789,0.0,22.84000015258789
2016-08-04,22.84000015258789,22.84000015258789,22.84000015258789,22.84000015258789,0.0,22.84000015258789
2016-08-05,20.579999923706055,20.559999465942383,20.559999465942383,20.559999465942383,8138922.0,20.559999465942383
2016-08-08,19.770000457763672,18.549999237060547,19.5,18.68000030517578,18828265.0,18.68000030517578
2016-08-09,18.889999389648438,18.549999237060547,18.6299991607666,18.809999465942383,10958738.0,18.809999465942383
2016-08-10,19.25,18.700000762939453,18.790000915527344,19.049999237060547,9663670.0,19.049999237060547
2016-08-11,19.049999237060547,18.329999923706055,19.049999237060547,18.389999389648438,7826203.0,18.389999389648438
2016-08-12,18.770000457763672,18.360000610351562,18.5,18.68000030517578,4887508.0,18.68000030517578
2016-08-15,19.239999771118164,18.450000762939453,18.600000381469727,18.969999313354492,7580373.0,18.969999313354492
2016-08-16,19.299999237060547,18.84000015258789,18.950000762939453,19.190000534057617,7596377.0,19.190000534057617
2016-08-17,19.350000381469727,18.93000030517578,19.049999237060547,19.139999389648438,6447652.0,19.139999389648438
2016-08-18,20.5,19.200000762939453,19.31999969482422,20.18000030517578,13904128.0,20.18000030517578
2016-08-19,20.06999969482422,19.479999542236328,19.90999984741211,19.610000610351562,8301330.0,19.610000610351562
2016-08-22,19.549999237060547,18.809999465942383,19.450000762939453,18.90999984741211,6806508.0,18.90999984741211
2016-08-23,19.139999389648438,18.700000762939453,18.799999237060547,19.040000915527344,3970698.0,19.040000915527344
2016-08-24,19.760000228881836,19.020000457763672,19.1200008392334,19.459999084472656,5347755.0,19.459999084472656
2016-08-25,19.290000915527344,18.829999923706055,19.290000915527344,19.190000534057617,4135379.0,19.190000534057617
2016-08-26,19.649999618530273,19.200000762939453,19.280000686645508,19.280000686645508,4032304.0,19.280000686645508
2016-08-29,20.440000534057617,19.040000915527344,19.25,19.969999313354492,7532149.0,19.969999313354492
2016-08-30,20.270000457763672,19.799999237060547,19.90999984741211,20.09000015258789,5936344.0,20.09000015258789
2016-08-31,20.309999465942383,19.899999618530273,20.100000381469727,20.059999465942383,4298033.0,20.059999465942383
2016-09-01,20.100000381469727,19.639999389648438,20.079999923706055,19.899999618530273,4499460.0,19.899999618530273
2016-09-02,19.889999389648438,19.479999542236328,19.8799991607666,19.68000030517578,4808079.0,19.68000030517578
2016-09-05,19.920000076293945,19.6200008392334,19.799999237060547,19.68000030517578,3853232.0,19.68000030517578
2016-09-06,19.959999084472656,19.5,19.729999542236328,19.8700008392334,5346941.0,19.8700008392334
2016-09-07,20.989999771118164,20.0,20.0,20.579999923706055,11274242.0,20.579999923706055
2016-09-08,20.600000381469727,20.18000030517578,20.3799991607666,20.389999389648438,5597985.0,20.389999389648438
2016-09-09,20.790000915527344,20.239999771118164,20.40999984741211,20.309999465942383,5591512.0,20.309999465942383
2016-09-12,19.889999389648438,19.020000457763672,19.799999237060547,19.059999465942383,5941250.0,19.059999465942383
2016-09-13,19.399999618530273,18.950000762939453,19.18000030517578,19.110000610351562,3297350.0,19.110000610351562
2016-09-14,19.510000228881836,18.90999984741211,19.0,19.309999465942383,3411000.0,19.309999465942383
2016-09-19,19.780000686645508,19.290000915527344,19.350000381469727,19.739999771118164,3330739.0,19.739999771118164
2016-09-20,20.209999084472656,19.739999771118164,19.739999771118164,20.030000686645508,3813916.0,20.030000686645508
2016-09-21,21.110000610351562,19.84000015258789,19.969999313354492,20.920000076293945,10498738.0,20.920000076293945
2016-09-22,21.209999084472656,20.489999771118164,21.200000762939453,20.600000381469727,7515638.0,20.600000381469727
2016-09-23,20.889999389648438,20.40999984741211,20.700000762939453,20.6200008392334,5553206.0,20.6200008392334
2016-09-26,20.75,19.700000762939453,20.639999389648438,19.889999389648438,4808021.0,19.889999389648438
2016-09-27,20.18000030517578,19.700000762939453,19.889999389648438,20.15999984741211,2811883.0,20.15999984741211
2016-09-28,20.739999771118164,20.079999923706055,20.239999771118164,20.600000381469727,5000582.0,20.600000381469727
2016-09-29,20.75,20.40999984741211,20.5,20.510000228881836,3364418.0,20.510000228881836
2016-09-30,20.8799991607666,20.3700008392334,20.450000762939453,20.829999923706055,4515104.0,20.829999923706055
2016-10-10,21.3799991607666,20.510000228881836,20.510000228881836,21.329999923706055,6229999.0,21.329999923706055
2016-10-11,21.479999542236328,21.149999618530273,21.290000915527344,21.399999618530273,6017997.0,21.399999618530273
2016-10-12,21.579999923706055,21.219999313354492,21.40999984741211,21.530000686645508,6090530.0,21.530000686645508
2016-10-13,22.350000381469727,21.309999465942383,21.540000915527344,22.010000228881836,8308946.0,22.010000228881836
2016-10-14,22.020000457763672,21.15999984741211,21.940000534057617,21.600000381469727,4935598.0,21.600000381469727
2016-10-17,21.889999389648438,21.0,21.489999771118164,21.219999313354492,4711700.0,21.219999313354492
2016-10-18,21.950000762939453,21.219999313354492,21.239999771118164,21.84000015258789,4928707.0,21.84000015258789
2016-10-19,22.049999237060547,21.690000534057617,21.920000076293945,21.93000030517578,4345476.0,21.93000030517578
2016-10-20,22.049999237060547,21.610000610351562,22.0,21.84000015258789,3160627.0,21.84000015258789
2016-10-21,21.90999984741211,21.079999923706055,21.780000686645508,21.850000381469727,3840701.0,21.850000381469727
2016-10-24,21.979999542236328,21.510000228881836,21.850000381469727,21.690000534057617,3742039.0,21.690000534057617
2016-10-25,21.860000610351562,21.510000228881836,21.700000762939453,21.700000762939453,2561274.0,21.700000762939453
2016-10-26,21.799999237060547,21.459999084472656,21.75,21.6200008392334,2250175.0,21.6200008392334
2016-10-27,21.799999237060547,21.350000381469727,21.549999237060547,21.6299991607666,2875261.0,21.6299991607666
2016-10-28,21.719999313354492,21.100000381469727,21.719999313354492,21.110000610351562,3172397.0,21.110000610351562
2016-10-31,21.299999237060547,20.93000030517578,20.989999771118164,21.079999923706055,2295584.0,21.079999923706055
2016-11-01,22.18000030517578,21.100000381469727,21.1200008392334,22.139999389648438,6355693.0,22.139999389648438
2016-11-02,22.93000030517578,21.969999313354492,22.049999237060547,22.389999389648438,9347989.0,22.389999389648438
2016-11-03,22.760000228881836,21.84000015258789,22.200000762939453,22.510000228881836,6147284.0,22.510000228881836
2016-11-04,23.0,22.299999237060547,22.700000762939453,22.799999237060547,4942651.0,22.799999237060547
2016-11-07,22.850000381469727,22.280000686645508,22.600000381469727,22.3799991607666,3373944.0,22.3799991607666
2016-11-08,22.6299991607666,22.200000762939453,22.3700008392334,22.459999084472656,3463127.0,22.459999084472656
2016-11-09,24.31999969482422,22.34000015258789,22.549999237060547,23.520000457763672,13891635.0,23.520000457763672
2016-11-10,23.399999618530273,22.799999237060547,23.0,23.299999237060547,7930728.0,23.299999237060547
2016-11-11,23.860000610351562,23.1200008392334,23.329999923706055,23.489999771118164,5692593.0,23.489999771118164
2016-11-14,24.059999465942383,23.149999618530273,23.5,24.040000915527344,5640587.0,24.040000915527344
2016-11-15,24.389999389648438,23.68000030517578,24.049999237060547,24.020000457763672,4896547.0,24.020000457763672
2016-11-16,24.450000762939453,23.8799991607666,23.889999389648438,24.020000457763672,3362743.0,24.020000457763672
2016-11-17,24.149999618530273,23.420000076293945,24.149999618530273,23.59000015258789,2852374.0,23.59000015258789
2016-11-18,24.329999923706055,23.510000228881836,23.59000015258789,24.030000686645508,3759822.0,24.030000686645508
2016-11-21,24.200000762939453,23.829999923706055,23.950000762939453,24.010000228881836,2659897.0,24.010000228881836
2016-11-22,24.719999313354492,23.829999923706055,24.0,24.540000915527344,3366886.0,24.540000915527344
2016-11-23,24.690000534057617,23.799999237060547,24.3799991607666,24.079999923706055,3787736.0,24.079999923706055
2016-11-24,24.079999923706055,23.299999237060547,23.969999313354492,23.40999984741211,3558049.0,23.40999984741211
2016-11-25,23.969999313354492,23.010000228881836,23.329999923706055,23.850000381469727,2916710.0,23.850000381469727
2016-11-28,23.959999084472656,23.1299991607666,23.899999618530273,23.170000076293945,3364955.0,23.170000076293945
2016-11-29,23.479999542236328,22.020000457763672,23.200000762939453,22.190000534057617,3804316.0,22.190000534057617
2016-11-30,22.469999313354492,21.829999923706055,22.18000030517578,22.09000015258789,2701798.0,22.09000015258789
2016-12-01,22.68000030517578,22.020000457763672,22.3799991607666,22.540000915527344,2044662.0,22.540000915527344
2016-12-02,22.520000457763672,21.799999237060547,22.459999084472656,21.989999771118164,2457090.0,21.989999771118164
2016-12-05,22.40999984741211,21.770000457763672,21.90999984741211,22.059999465942383,1950086.0,22.059999465942383
2016-12-06,22.510000228881836,22.0,22.260000228881836,22.040000915527344,2067548.0,22.040000915527344
2016-12-07,22.780000686645508,22.059999465942383,22.149999618530273,22.709999084472656,2189499.0,22.709999084472656
2016-12-08,23.329999923706055,22.540000915527344,22.799999237060547,23.110000610351562,3435736.0,23.110000610351562
2016-12-09,23.299999237060547,22.600000381469727,23.110000610351562,22.84000015258789,2717868.0,22.84000015258789
2016-12-12,22.989999771118164,21.309999465942383,22.90999984741211,21.350000381469727,2925551.0,21.350000381469727
2016-12-13,21.850000381469727,21.18000030517578,21.5,21.65999984741211,1618809.0,21.65999984741211
2016-12-14,22.3700008392334,21.3700008392334,21.670000076293945,22.239999771118164,2229899.0,22.239999771118164
2016-12-15,22.860000610351562,21.920000076293945,21.920000076293945,22.399999618530273,2432472.0,22.399999618530273
2016-12-16,22.850000381469727,22.190000534057617,22.260000228881836,22.81999969482422,1644247.0,22.81999969482422
2016-12-19,23.190000534057617,22.530000686645508,22.600000381469727,22.979999542236328,2339152.0,22.979999542236328
2016-12-20,23.479999542236328,22.700000762939453,22.989999771118164,23.06999969482422,2115730.0,23.06999969482422
2016-12-21,23.850000381469727,23.0,23.06999969482422,23.670000076293945,3685770.0,23.670000076293945
2016-12-22,23.889999389648438,23.260000228881836,23.5,23.719999313354492,3931324.0,23.719999313354492
2016-12-23,23.989999771118164,22.75,23.579999923706055,23.75,3377323.0,23.75
2016-12-26,23.799999237060547,23.049999237060547,23.399999618530273,23.75,2505077.0,23.75
2016-12-27,24.5,23.469999313354492,23.739999771118164,23.920000076293945,3770409.0,23.920000076293945
2016-12-28,24.110000610351562,23.510000228881836,23.760000228881836,23.59000015258789,2772604.0,23.59000015258789
2016-12-29,24.260000228881836,23.3799991607666,23.610000610351562,23.850000381469727,3890972.0,23.850000381469727
2016-12-30,24.25,23.309999465942383,23.850000381469727,23.809999465942383,2952278.0,23.809999465942383
2017-01-03,23.940000534057617,23.360000610351562,23.649999618530273,23.56999969482422,4081045.0,23.56999969482422
2017-01-04,23.899999618530273,23.1200008392334,23.600000381469727,23.690000534057617,5012560.0,23.690000534057617
2017-01-05,24.399999618530273,23.6200008392334,23.700000762939453,24.049999237060547,5358002.0,24.049999237060547
2017-01-06,24.049999237060547,23.280000686645508,24.049999237060547,23.440000534057617,4220835.0,23.440000534057617
2017-01-09,23.559999465942383,22.920000076293945,23.299999237060547,23.190000534057617,2999751.0,23.190000534057617
2017-01-10,23.600000381469727,23.15999984741211,23.190000534057617,23.459999084472656,1975902.0,23.459999084472656
2017-01-11,23.649999618530273,22.5,23.399999618530273,22.979999542236328,3983101.0,22.979999542236328
2017-01-12,23.170000076293945,22.6299991607666,22.969999313354492,22.649999618530273,1798264.0,22.649999618530273
2017-01-13,22.8799991607666,21.950000762939453,22.760000228881836,22.229999542236328,2077208.0,22.229999542236328
2017-01-16,22.100000381469727,20.010000228881836,22.0,20.329999923706055,4153046.0,20.329999923706055
2017-01-17,20.959999084472656,20.059999465942383,20.200000762939453,20.770000457763672,3061430.0,20.770000457763672
2017-01-18,21.200000762939453,20.309999465942383,20.649999618530273,20.829999923706055,2007742.0,20.829999923706055
2017-01-19,20.8799991607666,20.31999969482422,20.8799991607666,20.350000381469727,1554507.0,20.350000381469727
2017-01-20,21.209999084472656,20.200000762939453,20.299999237060547,20.8799991607666,2107436.0,20.8799991607666
2017-01-23,21.149999618530273,20.850000381469727,20.959999084472656,21.020000457763672,1464725.0,21.020000457763672
2017-01-24,21.200000762939453,20.899999618530273,21.040000915527344,21.06999969482422,1434218.0,21.06999969482422
2017-01-25,21.15999984741211,20.899999618530273,20.940000534057617,21.049999237060547,1881695.0,21.049999237060547
2017-01-26,21.299999237060547,20.979999542236328,21.049999237060547,21.25,1250263.0,21.25
2017-02-03,21.5,20.68000030517578,21.3700008392334,20.729999542236328,1721801.0,20.729999542236328
2017-02-06,21.1299991607666,20.690000534057617,20.719999313354492,21.1200008392334,2135002.0,21.1200008392334
2017-02-07,21.31999969482422,20.979999542236328,21.149999618530273,21.15999984741211,1654013.0,21.15999984741211
2017-02-08,21.469999313354492,20.649999618530273,21.15999984741211,21.3799991607666,1773873.0,21.3799991607666
2017-02-09,22.489999771118164,21.149999618530273,21.149999618530273,21.8700008392334,2982184.0,21.8700008392334
2017-02-10,21.950000762939453,21.479999542236328,21.709999084472656,21.6200008392334,2029323.0,21.6200008392334
2017-02-13,21.479999542236328,20.90999984741211,21.40999984741211,21.309999465942383,2260459.0,21.309999465942383
2017-02-14,21.280000686645508,21.010000228881836,21.200000762939453,21.149999618530273,1983297.0,21.149999618530273
2017-02-15,21.280000686645508,20.739999771118164,21.200000762939453,21.010000228881836,3935732.0,21.010000228881836
2017-02-16,21.18000030517578,20.860000610351562,20.989999771118164,21.040000915527344,1638134.0,21.040000915527344
2017-02-17,21.139999389648438,20.360000610351562,21.100000381469727,20.40999984741211,2265057.0,20.40999984741211
2017-02-20,20.579999923706055,19.450000762939453,20.559999465942383,20.049999237060547,4590673.0,20.049999237060547
2017-02-21,20.549999237060547,19.850000381469727,19.959999084472656,20.520000457763672,2261725.0,20.520000457763672
2017-02-22,20.709999084472656,20.450000762939453,20.450000762939453,20.639999389648438,1865710.0,20.639999389648438
2017-02-23,20.950000762939453,20.549999237060547,20.700000762939453,20.920000076293945,1446347.0,20.920000076293945
2017-02-24,21.229999542236328,20.860000610351562,20.899999618530273,21.049999237060547,1435550.0,21.049999237060547
2017-02-27,21.18000030517578,20.600000381469727,21.049999237060547,20.709999084472656,1877388.0,20.709999084472656
2017-02-28,21.020000457763672,20.729999542236328,20.729999542236328,20.93000030517578,1541074.0,20.93000030517578
2017-03-01,21.440000534057617,21.020000457763672,21.200000762939453,21.270000457763672,2662267.0,21.270000457763672
2017-03-02,21.469999313354492,21.049999237060547,21.299999237060547,21.139999389648438,1292703.0,21.139999389648438
2017-03-03,21.3799991607666,20.81999969482422,21.09000015258789,21.010000228881836,1020457.0,21.010000228881836
2017-03-06,21.31999969482422,20.899999618530273,20.920000076293945,21.25,1351828.0,21.25
2017-03-07,21.489999771118164,21.149999618530273,21.25,21.309999465942383,1263739.0,21.309999465942383
2017-03-08,21.420000076293945,21.200000762939453,21.34000015258789,21.350000381469727,969518.0,21.350000381469727
2017-03-09,21.8799991607666,21.049999237060547,21.399999618530273,21.229999542236328,1390403.0,21.229999542236328
2017-03-10,21.329999923706055,21.020000457763672,21.170000076293945,21.209999084472656,1389156.0,21.209999084472656
2017-03-13,21.139999389648438,20.520000457763672,20.969999313354492,20.950000762939453,1642035.0,20.950000762939453
2017-03-14,21.1299991607666,20.780000686645508,21.1299991607666,20.850000381469727,1304296.0,20.850000381469727
2017-03-15,20.969999313354492,20.649999618530273,20.850000381469727,20.770000457763672,1289684.0,20.770000457763672
2017-03-16,21.350000381469727,20.770000457763672,20.770000457763672,21.270000457763672,1789747.0,21.270000457763672
2017-03-17,21.450000762939453,21.049999237060547,21.450000762939453,21.149999618530273,1865812.0,21.149999618530273
2017-03-20,21.309999465942383,20.850000381469727,21.059999465942383,20.959999084472656,2496764.0,20.959999084472656
2017-03-21,20.989999771118164,20.610000610351562,20.850000381469727,20.6200008392334,2062517.0,20.6200008392334
2017-03-22,20.790000915527344,20.010000228881836,20.68000030517578,20.479999542236328,2416349.0,20.479999542236328
2017-03-23,20.6299991607666,20.209999084472656,20.559999465942383,20.479999542236328,1797418.0,20.479999542236328
2017-03-24,20.489999771118164,20.200000762939453,20.479999542236328,20.25,1675293.0,20.25
2017-03-27,20.399999618530273,19.81999969482422,20.229999542236328,19.989999771118164,2333170.0,19.989999771118164
2017-03-28,20.260000228881836,19.780000686645508,19.90999984741211,20.139999389648438,1475462.0,20.139999389648438
2017-03-29,20.200000762939453,19.459999084472656,20.149999618530273,19.520000457763672,2498292.0,19.520000457763672
2017-03-30,19.510000228881836,18.299999237060547,19.5,18.579999923706055,3764918.0,18.579999923706055
2017-03-31,18.84000015258789,18.0,18.450000762939453,18.809999465942383,2031243.0,18.809999465942383
2017-04-05,19.100000381469727,18.600000381469727,18.989999771118164,19.079999923706055,1988602.0,19.079999923706055
2017-04-06,19.3799991607666,18.979999542236328,19.170000076293945,19.209999084472656,1710899.0,19.209999084472656
2017-04-07,19.850000381469727,19.09000015258789,19.219999313354492,19.729999542236328,5862780.0,19.729999542236328
2017-04-10,19.579999923706055,18.530000686645508,19.399999618530273,18.68000030517578,3270365.0,18.68000030517578
2017-04-11,18.8799991607666,18.200000762939453,18.799999237060547,18.790000915527344,2173757.0,18.790000915527344
2017-04-12,19.100000381469727,18.309999465942383,19.100000381469727,18.5,2159209.0,18.5
2017-04-13,18.719999313354492,18.149999618530273,18.5,18.6200008392334,1338538.0,18.6200008392334
2017-04-14,18.729999542236328,18.0,18.729999542236328,18.18000030517578,2745939.0,18.18000030517578
2017-04-17,18.3700008392334,17.530000686645508,17.850000381469727,18.200000762939453,3047147.0,18.200000762939453
2017-04-18,18.360000610351562,17.649999618530273,18.0,17.8799991607666,3464575.0,17.8799991607666
2017-04-19,17.75,16.459999084472656,17.549999237060547,16.81999969482422,2984163.0,16.81999969482422
2017-04-20,16.920000076293945,16.149999618530273,16.799999237060547,16.34000015258789,2232169.0,16.34000015258789
2017-04-21,16.440000534057617,16.149999618530273,16.200000762939453,16.260000228881836,1674658.0,16.260000228881836
2017-04-24,16.31999969482422,15.109999656677246,16.31999969482422,15.15999984741211,2232707.0,15.15999984741211
2017-04-25,15.970000267028809,14.869999885559082,15.100000381469727,15.890000343322754,2605103.0,15.890000343322754
2017-04-26,15.699999809265137,14.800000190734863,15.699999809265137,15.319999694824219,5904791.0,15.319999694824219
2017-04-27,15.449999809265137,14.649999618530273,15.260000228881836,15.270000457763672,4403982.0,15.270000457763672
2017-04-28,15.979999542236328,15.100000381469727,15.229999542236328,15.899999618530273,4172135.0,15.899999618530273
2017-05-02,15.899999618530273,15.470000267028809,15.710000038146973,15.779999732971191,3167928.0,15.779999732971191
2017-05-03,15.880000114440918,15.479999542236328,15.710000038146973,15.680000305175781,1974986.0,15.680000305175781
2017-05-04,15.829999923706055,15.579999923706055,15.75,15.6899995803833,2262261.0,15.6899995803833
2017-05-05,15.649999618530273,14.949999809265137,15.619999885559082,15.0,2617707.0,15.0
2017-05-08,15.029999732971191,14.680000305175781,15.0,14.800000190734863,1807264.0,14.800000190734863
2017-05-09,14.949999809265137,14.579999923706055,14.819999694824219,14.90999984741211,1582237.0,14.90999984741211
2017-05-10,15.239999771118164,14.210000038146973,15.0,14.619999885559082,1994052.0,14.619999885559082
2017-05-11,14.630000114440918,13.220000267028809,14.350000381469727,14.289999961853027,2575810.0,14.289999961853027
2017-05-12,14.390000343322754,14.0,14.15999984741211,14.199999809265137,1612970.0,14.199999809265137
2017-05-15,14.75,14.170000076293945,14.180000305175781,14.510000228881836,1853225.0,14.510000228881836
2017-05-16,14.850000381469727,14.3100004196167,14.539999961853027,14.8100004196167,1613069.0,14.8100004196167
2017-05-17,15.109999656677246,14.619999885559082,14.819999694824219,14.859999656677246,1639018.0,14.859999656677246
2017-05-18,14.989999771118164,14.699999809265137,14.920000076293945,14.84000015258789,1727247.0,14.84000015258789
2017-05-19,14.859999656677246,14.260000228881836,14.569999694824219,14.680000305175781,1329300.0,14.680000305175781
2017-05-22,14.930000305175781,14.020000457763672,14.699999809265137,14.1899995803833,1461641.0,14.1899995803833
2017-05-23,14.239999771118164,13.350000381469727,14.149999618530273,13.460000038146973,2138288.0,13.460000038146973
2017-05-24,13.600000381469727,13.010000228881836,13.010000228881836,13.449999809265137,1292725.0,13.449999809265137
2017-05-25,13.699999809265137,13.130000114440918,13.479999542236328,13.5600004196167,1846130.0,13.5600004196167
2017-05-26,13.579999923706055,13.350000381469727,13.399999618530273,13.489999771118164,1643387.0,13.489999771118164
2017-05-31,13.829999923706055,13.260000228881836,13.789999961853027,13.289999961853027,1658384.0,13.289999961853027
2017-06-01,13.34000015258789,12.369999885559082,13.279999732971191,12.59000015258789,1911442.0,12.59000015258789
2017-06-02,12.90999984741211,12.25,12.479999542236328,12.800000190734863,2256013.0,12.800000190734863
2017-06-05,13.069999694824219,12.720000267028809,12.779999732971191,13.050000190734863,2968147.0,13.050000190734863
2017-06-06,13.279999732971191,12.800000190734863,13.010000228881836,13.170000076293945,2003200.0,13.170000076293945
2017-06-07,13.800000190734863,13.029999732971191,13.119999885559082,13.720000267028809,2961694.0,13.720000267028809
2017-06-08,13.970000267028809,13.600000381469727,13.729999542236328,13.710000038146973,1548890.0,13.710000038146973
2017-06-09,13.789999961853027,13.520000457763672,13.569999694824219,13.760000228881836,1674433.0,13.760000228881836
2017-06-12,13.899999618530273,13.369999885559082,13.609999656677246,13.5600004196167,1900897.0,13.5600004196167
2017-06-13,13.9399995803833,13.40999984741211,13.40999984741211,13.850000381469727,1726315.0,13.850000381469727
2017-06-14,13.9399995803833,13.65999984741211,13.850000381469727,13.880000114440918,1189564.0,13.880000114440918
2017-06-15,14.380000114440918,13.770000457763672,13.859999656677246,14.279999732971191,2258273.0,14.279999732971191
2017-06-16,14.289999961853027,13.920000076293945,14.239999771118164,14.050000190734863,1314653.0,14.050000190734863
2017-06-19,14.050000190734863,14.050000190734863,14.050000190734863,14.050000190734863,0.0,14.050000190734863
2017-06-20,14.199999809265137,13.960000038146973,14.0600004196167,13.979999542236328,1567153.0,13.979999542236328
2017-06-21,14.119999885559082,13.75,13.949999809265137,14.079999923706055,1227142.0,14.079999923706055
2017-06-22,14.229999542236328,13.5,14.149999618530273,13.569999694824219,1856131.0,13.569999694824219
2017-06-23,13.720000267028809,13.109999656677246,13.449999809265137,13.449999809265137,1269867.0,13.449999809265137
2017-06-26,13.640000343322754,13.260000228881836,13.5,13.579999923706055,1157524.0,13.579999923706055
2017-06-27,13.84000015258789,13.510000228881836,13.600000381469727,13.720000267028809,996273.0,13.720000267028809
2017-06-28,13.720000267028809,13.319999694824219,13.619999885559082,13.470000267028809,922500.0,13.470000267028809
2017-06-29,13.6899995803833,13.40999984741211,13.449999809265137,13.449999809265137,835022.0,13.449999809265137
2017-06-30,13.979999542236328,13.210000038146973,13.449999809265137,13.84000015258789,1891450.0,13.84000015258789
2017-07-03,14.020000457763672,13.75,13.75,13.899999618530273,1424423.0,13.899999618530273
2017-07-04,14.100000381469727,13.850000381469727,13.899999618530273,13.979999542236328,1284943.0,13.979999542236328
2017-07-05,14.100000381469727,13.789999961853027,14.050000190734863,14.010000228881836,1129321.0,14.010000228881836
2017-07-06,14.239999771118164,13.90999984741211,14.0,14.229999542236328,2075890.0,14.229999542236328
2017-07-07,14.25,13.90999984741211,14.25,14.119999885559082,2080375.0,14.119999885559082
2017-07-10,14.5,13.920000076293945,14.079999923706055,14.050000190734863,1947457.0,14.050000190734863
2017-07-11,14.140000343322754,13.930000305175781,14.039999961853027,13.9399995803833,1179470.0,13.9399995803833
2017-07-12,14.029999732971191,13.399999618530273,13.90999984741211,13.890000343322754,3010748.0,13.890000343322754
2017-07-13,15.279999732971191,13.75,13.890000343322754,14.890000343322754,5418219.0,14.890000343322754
2017-07-14,15.180000305175781,14.359999656677246,14.390000343322754,14.779999732971191,10109826.0,14.779999732971191
2017-07-17,14.760000228881836,13.300000190734863,14.729999542236328,13.380000114440918,6626558.0,13.380000114440918
2017-07-18,13.5,12.329999923706055,13.350000381469727,13.470000267028809,5679259.0,13.470000267028809
2017-07-19,13.529999732971191,12.960000038146973,13.199999809265137,13.489999771118164,3075497.0,13.489999771118164
2017-07-20,13.920000076293945,13.300000190734863,13.300000190734863,13.720000267028809,3529041.0,13.720000267028809
2017-07-21,15.09000015258789,14.180000305175781,14.180000305175781,15.09000015258789,4682333.0,15.09000015258789
2017-07-24,15.899999618530273,15.15999984741211,15.1899995803833,15.430000305175781,12358148.0,15.430000305175781
2017-07-25,15.430000305175781,14.800000190734863,15.399999618530273,14.989999771118164,5829447.0,14.989999771118164
2017-07-26,15.5,14.699999809265137,14.859999656677246,15.210000038146973,6223516.0,15.210000038146973
2017-07-27,15.020000457763672,14.699999809265137,15.0,14.930000305175781,3969281.0,14.930000305175781
2017-07-28,14.930000305175781,14.609999656677246,14.899999618530273,14.699999809265137,2714613.0,14.699999809265137
2017-07-31,14.880000114440918,14.59000015258789,14.59000015258789,14.779999732971191,2688411.0,14.779999732971191
2017-08-01,14.880000114440918,14.699999809265137,14.880000114440918,14.710000038146973,2540679.0,14.710000038146973
2017-08-02,14.760000228881836,14.010000228881836,14.65999984741211,14.100000381469727,3230481.0,14.100000381469727
2017-08-03,14.399999618530273,13.949999809265137,13.949999809265137,14.149999618530273,1717961.0,14.149999618530273
2017-08-04,14.5,14.050000190734863,14.170000076293945,14.289999961853027,2298710.0,14.289999961853027
2017-08-07,14.640000343322754,14.149999618530273,14.279999732971191,14.4399995803833,1545710.0,14.4399995803833
2017-08-08,14.460000038146973,14.0,14.399999618530273,14.220000267028809,1710909.0,14.220000267028809
2017-08-09,15.300000190734863,14.199999809265137,14.199999809265137,14.989999771118164,5867681.0,14.989999771118164
2017-08-10,15.149999618530273,14.510000228881836,14.869999885559082,14.800000190734863,3922028.0,14.800000190734863
2017-08-11,15.229999542236328,14.5,14.65999984741211,14.760000228881836,5101834.0,14.760000228881836
2017-08-14,14.970000267028809,14.229999542236328,14.770000457763672,14.890000343322754,3165408.0,14.890000343322754
2017-08-15,14.970000267028809,14.609999656677246,14.899999618530273,14.739999771118164,2454039.0,14.739999771118164
2017-08-16,14.760000228881836,14.40999984741211,14.649999618530273,14.699999809265137,2622720.0,14.699999809265137
2017-08-17,15.170000076293945,14.699999809265137,14.739999771118164,15.119999885559082,4168413.0,15.119999885559082
2017-08-18,15.289999961853027,14.90999984741211,15.130000114440918,15.09000015258789,3084920.0,15.09000015258789
2017-08-21,15.279999732971191,14.779999732971191,14.960000038146973,15.270000457763672,2923350.0,15.270000457763672
2017-08-22,15.25,14.979999542236328,15.239999771118164,15.069999694824219,2550044.0,15.069999694824219
2017-08-23,15.100000381469727,14.859999656677246,14.920000076293945,14.989999771118164,1353405.0,14.989999771118164
2017-08-24,15.079999923706055,14.800000190734863,14.90999984741211,14.829999923706055,1576792.0,14.829999923706055
2017-08-25,15.0600004196167,14.779999732971191,14.8100004196167,15.0,1498587.0,15.0
2017-08-28,15.119999885559082,14.65999984741211,14.880000114440918,15.079999923706055,1986310.0,15.079999923706055
2017-08-29,15.479999542236328,15.010000228881836,15.170000076293945,15.239999771118164,2421507.0,15.239999771118164
2017-08-30,15.25,14.970000267028809,15.119999885559082,15.0600004196167,2326068.0,15.0600004196167
2017-08-31,15.119999885559082,14.859999656677246,14.930000305175781,14.979999542236328,1589940.0,14.979999542236328
2017-09-01,15.300000190734863,14.920000076293945,15.0600004196167,15.210000038146973,2057462.0,15.210000038146973
2017-09-04,15.5,15.069999694824219,15.210000038146973,15.479999542236328,2775227.0,15.479999542236328
2017-09-05,16.299999237060547,15.8100004196167,16.110000610351562,15.920000076293945,11172928.0,15.920000076293945
2017-09-06,15.84000015258789,15.420000076293945,15.65999984741211,15.720000267028809,4002878.0,15.720000267028809
2017-09-07,15.619999885559082,15.300000190734863,15.609999656677246,15.329999923706055,3242439.0,15.329999923706055
2017-09-08,15.4399995803833,15.210000038146973,15.279999732971191,15.3100004196167,1614451.0,15.3100004196167
2017-09-11,15.300000190734863,15.149999618530273,15.279999732971191,15.220000267028809,1590500.0,15.220000267028809
2017-09-12,15.350000381469727,15.020000457763672,15.210000038146973,15.079999923706055,2230641.0,15.079999923706055
2017-09-13,15.069999694824219,14.880000114440918,15.039999961853027,14.949999809265137,1970022.0,14.949999809265137
2017-09-14,15.09000015258789,14.890000343322754,14.960000038146973,15.0,1310601.0,15.0
2017-09-15,15.039999961853027,14.619999885559082,14.989999771118164,14.710000038146973,1923270.0,14.710000038146973
2017-09-18,14.819999694824219,14.5,14.720000267028809,14.800000190734863,1337273.0,14.800000190734863
2017-09-19,14.920000076293945,14.670000076293945,14.789999961853027,14.829999923706055,1274773.0,14.829999923706055
2017-09-20,14.979999542236328,14.630000114440918,14.770000457763672,14.930000305175781,1300200.0,14.930000305175781
2017-09-21,14.890000343322754,14.59000015258789,14.890000343322754,14.609999656677246,1100743.0,14.609999656677246
2017-09-22,14.729999542236328,14.399999618530273,14.579999923706055,14.670000076293945,1527329.0,14.670000076293945
2017-09-25,14.649999618530273,14.380000114440918,14.529999732971191,14.390000343322754,770301.0,14.390000343322754
2017-09-26,14.569999694824219,14.079999923706055,14.399999618530273,14.15999984741211,1167482.0,14.15999984741211
2017-09-27,14.239999771118164,13.989999771118164,14.119999885559082,14.050000190734863,1828570.0,14.050000190734863
2017-09-28,14.109999656677246,13.829999923706055,14.050000190734863,13.850000381469727,1389245.0,13.850000381469727
2017-09-29,14.119999885559082,13.8100004196167,13.850000381469727,14.069999694824219,1290475.0,14.069999694824219
2017-10-09,14.399999618530273,14.09000015258789,14.09000015258789,14.380000114440918,1352105.0,14.380000114440918
2017-10-10,14.640000343322754,14.199999809265137,14.369999885559082,14.569999694824219,1408325.0,14.569999694824219
2017-10-11,14.779999732971191,14.479999542236328,14.600000381469727,14.630000114440918,2498867.0,14.630000114440918
2017-10-12,14.609999656677246,14.40999984741211,14.520000457763672,14.529999732971191,954274.0,14.529999732971191
2017-10-13,15.300000190734863,14.449999809265137,14.550000190734863,14.9399995803833,2944997.0,14.9399995803833
2017-10-16,14.890000343322754,14.100000381469727,14.890000343322754,14.279999732971191,2216599.0,14.279999732971191
2017-10-17,15.119999885559082,14.119999885559082,14.119999885559082,14.829999923706055,3148295.0,14.829999923706055
2017-10-18,14.710000038146973,14.350000381469727,14.710000038146973,14.420000076293945,1884704.0,14.420000076293945
2017-10-19,14.779999732971191,14.109999656677246,14.350000381469727,14.390000343322754,1539142.0,14.390000343322754
2017-10-20,14.6899995803833,14.25,14.25,14.550000190734863,1530071.0,14.550000190734863
2017-10-23,14.829999923706055,14.539999961853027,14.5600004196167,14.6899995803833,2230109.0,14.6899995803833
2017-10-24,14.869999885559082,14.59000015258789,14.6899995803833,14.770000457763672,1834226.0,14.770000457763672
2017-10-25,14.989999771118164,14.649999618530273,14.770000457763672,14.899999618530273,2073949.0,14.899999618530273
2017-10-26,14.930000305175781,14.720000267028809,14.930000305175781,14.8100004196167,1443097.0,14.8100004196167
2017-10-27,14.859999656677246,14.649999618530273,14.829999923706055,14.800000190734863,1382000.0,14.800000190734863
2017-10-30,14.680000305175781,14.210000038146973,14.59000015258789,14.390000343322754,2502035.0,14.390000343322754
2017-10-31,14.770000457763672,14.220000267028809,14.25,14.65999984741211,1218511.0,14.65999984741211
2017-11-01,14.710000038146973,14.420000076293945,14.59000015258789,14.699999809265137,783317.0,14.699999809265137
2017-11-02,14.789999961853027,14.449999809265137,14.600000381469727,14.779999732971191,919500.0,14.779999732971191
2017-11-03,14.970000267028809,14.630000114440918,14.869999885559082,14.65999984741211,1719001.0,14.65999984741211
2017-11-06,14.640000343322754,14.25,14.630000114440918,14.479999542236328,1338178.0,14.479999542236328
2017-11-07,14.5600004196167,14.3100004196167,14.5600004196167,14.430000305175781,872800.0,14.430000305175781
2017-11-08,14.529999732971191,14.350000381469727,14.489999771118164,14.430000305175781,899590.0,14.430000305175781
2017-11-09,14.5600004196167,14.279999732971191,14.380000114440918,14.539999961853027,1196274.0,14.539999961853027
2017-11-10,14.539999961853027,14.329999923706055,14.539999961853027,14.369999885559082,956700.0,14.369999885559082
2017-11-13,14.369999885559082,14.010000228881836,14.319999694824219,14.0600004196167,1135346.0,14.0600004196167
2017-11-14,14.220000267028809,13.800000190734863,14.010000228881836,13.869999885559082,939201.0,13.869999885559082
2017-11-15,14.140000343322754,13.800000190734863,13.859999656677246,13.949999809265137,1366708.0,13.949999809265137
2017-11-16,13.989999771118164,13.649999618530273,13.960000038146973,13.6899995803833,1309522.0,13.6899995803833
2017-11-17,13.65999984741211,12.949999809265137,13.65999984741211,12.979999542236328,2515500.0,12.979999542236328
2017-11-20,13.25,12.550000190734863,12.75,13.069999694824219,1143646.0,13.069999694824219
2017-11-21,13.329999923706055,12.720000267028809,13.0,12.739999771118164,1279301.0,12.739999771118164
2017-11-22,12.800000190734863,12.479999542236328,12.729999542236328,12.6899995803833,1066101.0,12.6899995803833
2017-11-23,13.420000076293945,12.529999732971191,12.75,13.100000381469727,1908801.0,13.100000381469727
2017-11-24,12.979999542236328,12.680000305175781,12.899999618530273,12.829999923706055,2230364.0,12.829999923706055
2017-11-27,12.880000114440918,12.600000381469727,12.760000228881836,12.649999618530273,610701.0,12.649999618530273
2017-11-28,12.800000190734863,12.600000381469727,12.600000381469727,12.800000190734863,503081.0,12.800000190734863
2017-11-29,12.899999618530273,12.600000381469727,12.899999618530273,12.670000076293945,954448.0,12.670000076293945
2017-11-30,12.949999809265137,12.600000381469727,12.600000381469727,12.729999542236328,1417035.0,12.729999542236328
2017-12-01,12.84000015258789,12.630000114440918,12.760000228881836,12.800000190734863,725910.0,12.800000190734863
2017-12-04,12.949999809265137,12.619999885559082,12.850000381469727,12.699999809265137,841400.0,12.699999809265137
2017-12-05,12.729999542236328,12.100000381469727,12.720000267028809,12.420000076293945,1989301.0,12.420000076293945
2017-12-06,12.470000267028809,12.229999542236328,12.350000381469727,12.460000038146973,757996.0,12.460000038146973
2017-12-07,12.59000015258789,12.260000228881836,12.4399995803833,12.579999923706055,593204.0,12.579999923706055
2017-12-08,12.880000114440918,12.399999618530273,12.579999923706055,12.800000190734863,1742293.0,12.800000190734863
2017-12-11,13.100000381469727,12.8100004196167,12.8100004196167,12.970000267028809,1304700.0,12.970000267028809
2017-12-12,13.0,12.670000076293945,12.859999656677246,12.680000305175781,754704.0,12.680000305175781
2017-12-13,12.850000381469727,12.649999618530273,12.800000190734863,12.779999732971191,482200.0,12.779999732971191
2017-12-14,13.1899995803833,12.699999809265137,12.699999809265137,12.949999809265137,1515791.0,12.949999809265137
2017-12-15,13.800000190734863,12.930000305175781,13.050000190734863,13.289999961853027,1924817.0,13.289999961853027
2017-12-18,13.15999984741211,12.760000228881836,13.069999694824219,12.899999618530273,1411400.0,12.899999618530273
2017-12-19,12.949999809265137,12.760000228881836,12.899999618530273,12.819999694824219,689700.0,12.819999694824219
2017-12-20,12.829999923706055,12.569999694824219,12.829999923706055,12.6899995803833,853604.0,12.6899995803833
2017-12-21,12.680000305175781,12.180000305175781,12.619999885559082,12.529999732971191,758500.0,12.529999732971191
2017-12-22,12.6899995803833,12.460000038146973,12.550000190734863,12.609999656677246,437264.0,12.609999656677246
2017-12-25,12.609999656677246,12.350000381469727,12.539999961853027,12.399999618530273,559401.0,12.399999618530273
2017-12-26,12.510000228881836,12.319999694824219,12.319999694824219,12.449999809265137,631800.0,12.449999809265137
2017-12-27,12.59000015258789,12.40999984741211,12.479999542236328,12.489999771118164,774998.0,12.489999771118164
2017-12-28,12.989999771118164,12.350000381469727,12.470000267028809,12.819999694824219,991058.0,12.819999694824219
2017-12-29,12.800000190734863,12.5600004196167,12.800000190734863,12.65999984741211,871003.0,12.65999984741211
2018-01-02,12.699999809265137,12.479999542236328,12.699999809265137,12.670000076293945,1086003.0,12.670000076293945
2018-01-03,13.9399995803833,12.649999618530273,12.649999618530273,13.539999961853027,6128010.0,13.539999961853027
2018-01-04,13.289999961853027,12.989999771118164,13.180000305175781,13.15999984741211,3361212.0,13.15999984741211
2018-01-05,13.460000038146973,12.859999656677246,13.0600004196167,13.34000015258789,3625002.0,13.34000015258789
2018-01-08,13.279999732971191,12.920000076293945,13.239999771118164,13.079999923706055,1937391.0,13.079999923706055
2018-01-09,13.119999885559082,12.949999809265137,13.079999923706055,13.020000457763672,1068172.0,13.020000457763672
2018-01-10,13.0,12.359999656677246,12.9399995803833,12.539999961853027,2581900.0,12.539999961853027
2018-01-11,12.600000381469727,12.399999618530273,12.479999542236328,12.579999923706055,1320500.0,12.579999923706055
2018-01-12,12.609999656677246,12.390000343322754,12.5,12.579999923706055,1805931.0,12.579999923706055
2018-01-15,12.59000015258789,12.1899995803833,12.550000190734863,12.1899995803833,1246000.0,12.1899995803833
2018-01-16,12.199999809265137,11.609999656677246,12.079999923706055,11.829999923706055,2491500.0,11.829999923706055
2018-01-17,11.819999694824219,11.520000457763672,11.779999732971191,11.630000114440918,3030551.0,11.630000114440918
2018-01-18,11.720000267028809,11.600000381469727,11.600000381469727,11.670000076293945,1515751.0,11.670000076293945
2018-01-19,11.770000457763672,11.600000381469727,11.670000076293945,11.670000076293945,1037500.0,11.670000076293945
2018-01-22,12.229999542236328,11.569999694824219,11.739999771118164,11.880000114440918,1822006.0,11.880000114440918
2018-01-23,11.859999656677246,11.510000228881836,11.510000228881836,11.770000457763672,1404781.0,11.770000457763672
2018-01-24,11.8100004196167,11.670000076293945,11.670000076293945,11.760000228881836,1013862.0,11.760000228881836
2018-01-25,11.880000114440918,11.729999542236328,11.779999732971191,11.739999771118164,947662.0,11.739999771118164
2018-01-26,11.789999961853027,11.65999984741211,11.680000305175781,11.699999809265137,803121.0,11.699999809265137
2018-01-29,11.739999771118164,11.289999961853027,11.710000038146973,11.579999923706055,1460264.0,11.579999923706055
2018-01-30,11.670000076293945,11.5,11.510000228881836,11.539999961853027,959801.0,11.539999961853027
2018-01-31,11.59000015258789,11.199999809265137,11.539999961853027,11.510000228881836,1733800.0,11.510000228881836
2018-02-01,11.449999809265137,10.800000190734863,11.420000076293945,10.890000343322754,2955300.0,10.890000343322754
2018-02-02,10.699999809265137,9.800000190734863,10.699999809265137,10.029999732971191,4975963.0,10.029999732971191
2018-02-05,9.930000305175781,9.619999885559082,9.729999542236328,9.899999618530273,2504543.0,9.899999618530273
2018-02-06,9.869999885559082,9.199999809265137,9.630000114440918,9.220000267028809,1587500.0,9.220000267028809
2018-02-07,9.649999618530273,9.199999809265137,9.350000381469727,9.5,2354359.0,9.5
2018-02-08,9.640000343322754,9.329999923706055,9.449999809265137,9.609999656677246,911600.0,9.609999656677246
2018-02-09,9.729999542236328,9.260000228881836,9.329999923706055,9.5600004196167,1220600.0,9.5600004196167
2018-02-12,9.899999618530273,9.5,9.550000190734863,9.84000015258789,985412.0,9.84000015258789
2018-02-13,10.029999732971191,9.84000015258789,9.960000038146973,10.020000457763672,1117500.0,10.020000457763672
2018-02-14,10.270000457763672,9.899999618530273,10.020000457763672,10.239999771118164,994672.0,10.239999771118164
2018-02-22,10.279999732971191,10.100000381469727,10.239999771118164,10.239999771118164,625000.0,10.239999771118164
2018-02-23,10.319999694824219,10.109999656677246,10.199999809265137,10.289999961853027,646300.0,10.289999961853027
2018-02-26,10.630000114440918,10.260000228881836,10.3100004196167,10.619999885559082,1778173.0,10.619999885559082
2018-02-27,10.770000457763672,10.59000015258789,10.59000015258789,10.65999984741211,992304.0,10.65999984741211
2018-02-28,10.800000190734863,10.520000457763672,10.609999656677246,10.789999961853027,627595.0,10.789999961853027
2018-03-01,10.979999542236328,10.680000305175781,10.779999732971191,10.789999961853027,937700.0,10.789999961853027
2018-03-02,10.890000343322754,10.699999809265137,10.699999809265137,10.8100004196167,563786.0,10.8100004196167
2018-03-05,10.920000076293945,10.4399995803833,10.680000305175781,10.84000015258789,1498523.0,10.84000015258789
2018-03-06,11.109999656677246,10.699999809265137,10.739999771118164,11.100000381469727,846154.0,11.100000381469727
2018-03-07,11.649999618530273,10.970000267028809,11.109999656677246,11.3100004196167,1918700.0,11.3100004196167
2018-03-08,11.5600004196167,11.0600004196167,11.220000267028809,11.449999809265137,1005125.0,11.449999809265137
2018-03-09,11.789999961853027,11.3100004196167,11.449999809265137,11.529999732971191,1277757.0,11.529999732971191
2018-03-12,11.829999923706055,11.579999923706055,11.699999809265137,11.619999885559082,943300.0,11.619999885559082
2018-03-13,11.680000305175781,11.510000228881836,11.619999885559082,11.550000190734863,814600.0,11.550000190734863
2018-03-14,11.680000305175781,11.199999809265137,11.5,11.3100004196167,784100.0,11.3100004196167
2018-03-15,11.789999961853027,11.25,11.3100004196167,11.640000343322754,1525902.0,11.640000343322754
2018-03-16,11.6899995803833,11.539999961853027,11.539999961853027,11.59000015258789,708501.0,11.59000015258789
2018-03-19,11.729999542236328,11.470000267028809,11.520000457763672,11.5,529900.0,11.5
2018-03-20,11.949999809265137,11.5600004196167,11.5600004196167,11.819999694824219,1587045.0,11.819999694824219
2018-03-21,12.1899995803833,11.710000038146973,11.770000457763672,12.15999984741211,2219505.0,12.15999984741211
2018-03-22,12.149999618530273,11.90999984741211,12.0,11.949999809265137,1206301.0,11.949999809265137
2018-03-23,12.300000190734863,11.579999923706055,11.8100004196167,11.890000343322754,3542824.0,11.890000343322754
2018-03-26,12.180000305175781,11.449999809265137,11.520000457763672,11.84000015258789,1827202.0,11.84000015258789
2018-03-27,12.59000015258789,11.699999809265137,11.819999694824219,12.520000457763672,2838077.0,12.520000457763672
2018-03-28,12.539999961853027,12.170000076293945,12.430000305175781,12.470000267028809,1873053.0,12.470000267028809
2018-03-29,12.569999694824219,12.239999771118164,12.569999694824219,12.319999694824219,1223145.0,12.319999694824219
2018-03-30,12.319999694824219,12.109999656677246,12.3100004196167,12.15999984741211,1216020.0,12.15999984741211
2018-04-02,12.460000038146973,12.0600004196167,12.109999656677246,12.399999618530273,983000.0,12.399999618530273
2018-04-03,12.529999732971191,12.130000114440918,12.430000305175781,12.140000343322754,913414.0,12.140000343322754
2018-04-04,12.199999809265137,11.800000190734863,12.0,11.920000076293945,827454.0,11.920000076293945
2018-04-09,11.970000267028809,11.600000381469727,11.899999618530273,11.829999923706055,633661.0,11.829999923706055
2018-04-10,12.079999923706055,11.699999809265137,11.789999961853027,11.84000015258789,642811.0,11.84000015258789
2018-04-11,12.079999923706055,11.699999809265137,11.899999618530273,11.90999984741211,986045.0,11.90999984741211
2018-04-12,13.100000381469727,11.90999984741211,11.979999542236328,13.100000381469727,4871480.0,13.100000381469727
2018-04-13,13.149999618530273,12.449999809265137,12.619999885559082,12.550000190734863,3825119.0,12.550000190734863
2018-04-16,12.970000267028809,12.5,12.569999694824219,12.529999732971191,2624027.0,12.529999732971191
2018-04-17,12.989999771118164,12.119999885559082,12.119999885559082,12.699999809265137,2382711.0,12.699999809265137
2018-04-18,12.75,12.40999984741211,12.520000457763672,12.680000305175781,1487214.0,12.680000305175781
2018-04-19,12.729999542236328,12.369999885559082,12.600000381469727,12.5,1607400.0,12.5
2018-04-20,12.800000190734863,12.40999984741211,12.40999984741211,12.729999542236328,1832429.0,12.729999542236328
2018-04-23,12.829999923706055,12.350000381469727,12.5,12.770000457763672,1885577.0,12.770000457763672
2018-04-24,12.949999809265137,12.600000381469727,12.640000343322754,12.899999618530273,1514401.0,12.899999618530273
2018-04-25,13.579999923706055,12.65999984741211,13.15999984741211,12.75,1375200.0,12.75
2018-04-26,12.680000305175781,12.100000381469727,12.449999809265137,12.489999771118164,1185700.0,12.489999771118164
2018-04-27,12.420000076293945,12.15999984741211,12.220000267028809,12.1899995803833,566500.0,12.1899995803833
2018-05-02,12.9399995803833,12.1899995803833,12.1899995803833,12.800000190734863,2002300.0,12.800000190734863
2018-05-03,13.050000190734863,12.649999618530273,12.75,12.880000114440918,1419129.0,12.880000114440918
2018-05-04,12.989999771118164,12.670000076293945,12.880000114440918,12.90999984741211,1125614.0,12.90999984741211
2018-05-07,13.15999984741211,12.699999809265137,12.84000015258789,13.0,1529197.0,13.0
2018-05-08,13.109999656677246,12.859999656677246,12.989999771118164,13.0,739768.0,13.0
2018-05-09,13.109999656677246,12.829999923706055,13.09000015258789,13.069999694824219,1583064.0,13.069999694824219
2018-05-10,13.5,13.069999694824219,13.069999694824219,13.390000343322754,2437172.0,13.390000343322754
2018-05-11,13.489999771118164,13.180000305175781,13.470000267028809,13.40999984741211,1448970.0,13.40999984741211
2018-05-14,13.369999885559082,12.90999984741211,13.369999885559082,13.119999885559082,759258.0,13.119999885559082
2018-05-15,13.180000305175781,12.899999618530273,13.119999885559082,13.170000076293945,513539.0,13.170000076293945
2018-05-16,13.25,12.899999618530273,13.170000076293945,13.170000076293945,721500.0,13.170000076293945
2018-05-17,13.149999618530273,12.920000076293945,13.149999618530273,13.0,627793.0,13.0
2018-05-18,13.100000381469727,12.899999618530273,12.899999618530273,13.020000457763672,404711.0,13.020000457763672
2018-05-21,13.239999771118164,12.920000076293945,13.239999771118164,13.050000190734863,440330.0,13.050000190734863
2018-05-22,13.100000381469727,12.920000076293945,13.0600004196167,12.989999771118164,247920.0,12.989999771118164
2018-05-23,13.069999694824219,12.779999732971191,12.949999809265137,12.819999694824219,385416.0,12.819999694824219
2018-05-24,13.430000305175781,12.619999885559082,12.890000343322754,12.920000076293945,456800.0,12.920000076293945
2018-05-25,13.029999732971191,12.649999618530273,12.899999618530273,12.869999885559082,448315.0,12.869999885559082
2018-05-28,12.729999542236328,12.289999961853027,12.729999542236328,12.399999618530273,403715.0,12.399999618530273
2018-05-29,12.420000076293945,12.0,12.420000076293945,12.0600004196167,460700.0,12.0600004196167
2018-05-30,12.5600004196167,11.829999923706055,12.0600004196167,11.850000381469727,588319.0,11.850000381469727
2018-05-31,12.09000015258789,11.670000076293945,11.850000381469727,11.949999809265137,532100.0,11.949999809265137
2018-06-01,11.899999618530273,11.699999809265137,11.899999618530273,11.739999771118164,334700.0,11.739999771118164
2018-06-04,11.859999656677246,11.649999618530273,11.75,11.800000190734863,247283.0,11.800000190734863
2018-06-05,11.960000038146973,11.699999809265137,11.739999771118164,11.960000038146973,209676.0,11.960000038146973
2018-06-06,12.010000228881836,10.9399995803833,11.899999618530273,11.010000228881836,1741551.0,11.010000228881836
2018-06-07,10.899999618530273,10.119999885559082,10.609999656677246,10.399999618530273,3743907.0,10.399999618530273
2018-06-08,10.579999923706055,9.920000076293945,10.300000190734863,10.0600004196167,2553349.0,10.0600004196167
2018-06-11,10.039999961853027,9.100000381469727,10.039999961853027,9.34000015258789,3797429.0,9.34000015258789
2018-06-12,9.40999984741211,9.149999618530273,9.260000228881836,9.369999885559082,1529000.0,9.369999885559082
2018-06-13,9.420000076293945,8.699999809265137,9.359999656677246,8.850000381469727,1638884.0,8.850000381469727
2018-06-14,9.350000381469727,8.760000228881836,8.869999885559082,9.34000015258789,2373399.0,9.34000015258789
2018-06-15,9.399999618530273,8.510000228881836,9.34000015258789,8.619999885559082,2301052.0,8.619999885559082
2018-06-19,8.800000190734863,7.760000228881836,8.609999656677246,7.900000095367432,2700800.0,7.900000095367432
2018-06-20,8.380000114440918,7.800000190734863,7.989999771118164,8.09000015258789,1326233.0,8.09000015258789
2018-06-21,8.850000381469727,8.130000114440918,8.130000114440918,8.4399995803833,2242148.0,8.4399995803833
2018-06-22,8.930000305175781,8.300000190734863,8.729999542236328,8.890000343322754,2046683.0,8.890000343322754
2018-06-25,9.25,8.710000038146973,8.899999618530273,9.130000114440918,2825717.0,9.130000114440918
2018-06-26,9.300000190734863,8.800000190734863,9.130000114440918,8.930000305175781,1352035.0,8.930000305175781
2018-06-27,9.819999694824219,9.390000343322754,9.819999694824219,9.819999694824219,3604038.0,9.819999694824219
2018-06-28,10.800000190734863,9.420000076293945,9.680000305175781,10.720000267028809,5419997.0,10.720000267028809
2018-06-29,10.770000457763672,10.010000228881836,10.5,10.4399995803833,3790216.0,10.4399995803833
2018-07-02,10.420000076293945,9.899999618530273,10.34000015258789,10.329999923706055,2292334.0,10.329999923706055
2018-07-03,10.350000381469727,9.979999542236328,10.130000114440918,10.149999618530273,1488799.0,10.149999618530273
2018-07-04,10.399999618530273,9.899999618530273,10.270000457763672,10.0,1291900.0,10.0
2018-07-05,9.899999618530273,9.300000190734863,9.65999984741211,9.359999656677246,1680800.0,9.359999656677246
2018-07-06,9.729999542236328,9.010000228881836,9.5,9.529999732971191,1149331.0,9.529999732971191
2018-07-09,9.800000190734863,9.3100004196167,9.529999732971191,9.75,1072550.0,9.75
2018-07-10,9.8100004196167,9.489999771118164,9.699999809265137,9.800000190734863,1246191.0,9.800000190734863
2018-07-11,9.640000343322754,9.399999618530273,9.600000381469727,9.529999732971191,744548.0,9.529999732971191
2018-07-12,10.380000114440918,9.390000343322754,9.5,10.020000457763672,1961728.0,10.020000457763672
2018-07-13,10.34000015258789,9.859999656677246,9.880000114440918,10.079999923706055,1474651.0,10.079999923706055
2018-07-16,10.319999694824219,10.020000457763672,10.0600004196167,10.199999809265137,1048349.0,10.199999809265137
2018-07-17,10.350000381469727,10.079999923706055,10.109999656677246,10.130000114440918,1030708.0,10.130000114440918
2018-07-18,10.34000015258789,10.050000190734863,10.0600004196167,10.100000381469727,582500.0,10.100000381469727
2018-07-19,10.180000305175781,9.949999809265137,10.020000457763672,10.130000114440918,759700.0,10.130000114440918
2018-07-20,10.170000076293945,9.989999771118164,10.140000343322754,10.09000015258789,696700.0,10.09000015258789
2018-07-23,10.199999809265137,10.010000228881836,10.010000228881836,10.130000114440918,530000.0,10.130000114440918
2018-07-24,10.550000190734863,10.010000228881836,10.100000381469727,10.350000381469727,1520901.0,10.350000381469727
2018-07-25,10.630000114440918,10.210000038146973,10.210000038146973,10.380000114440918,973118.0,10.380000114440918
2018-07-26,10.569999694824219,10.3100004196167,10.350000381469727,10.420000076293945,660500.0,10.420000076293945
2018-07-27,10.489999771118164,10.300000190734863,10.479999542236328,10.420000076293945,569200.0,10.420000076293945
2018-07-30,10.369999885559082,9.970000267028809,10.1899995803833,10.069999694824219,421901.0,10.069999694824219
2018-07-31,10.329999923706055,9.8100004196167,9.8100004196167,10.25,405401.0,10.25
2018-08-01,10.430000305175781,10.010000228881836,10.430000305175781,10.199999809265137,375700.0,10.199999809265137
2018-08-02,10.699999809265137,9.579999923706055,10.300000190734863,10.539999961853027,1382015.0,10.539999961853027
2018-08-03,11.59000015258789,10.720000267028809,11.079999923706055,10.930000305175781,3402562.0,10.930000305175781
2018-08-06,10.6899995803833,9.84000015258789,9.90999984741211,10.1899995803833,1762603.0,10.1899995803833
2018-08-07,10.279999732971191,9.630000114440918,10.010000228881836,10.100000381469727,1286784.0,10.100000381469727
2018-08-08,10.229999542236328,9.880000114440918,10.09000015258789,10.170000076293945,1053384.0,10.170000076293945
2018-08-09,10.40999984741211,10.0,10.0,10.1899995803833,949771.0,10.1899995803833
2018-08-10,10.1899995803833,10.029999732971191,10.1899995803833,10.100000381469727,291900.0,10.100000381469727
2018-08-13,10.25,10.0,10.09000015258789,10.1899995803833,692451.0,10.1899995803833
2018-08-14,10.479999542236328,10.0,10.149999618530273,10.479999542236328,1663029.0,10.479999542236328
2018-08-15,10.449999809265137,10.109999656677246,10.270000457763672,10.180000305175781,722700.0,10.180000305175781
2018-08-16,11.0600004196167,10.319999694824219,10.319999694824219,10.8100004196167,3133524.0,10.8100004196167
2018-08-17,10.880000114440918,10.479999542236328,10.539999961853027,10.600000381469727,1618118.0,10.600000381469727
2018-08-20,10.619999885559082,10.0,10.399999618530273,10.34000015258789,1051906.0,10.34000015258789
2018-08-21,10.449999809265137,10.050000190734863,10.25,10.229999542236328,700506.0,10.229999542236328
2018-08-22,10.369999885559082,9.989999771118164,10.25,10.0,616491.0,10.0
2018-08-23,10.100000381469727,9.829999923706055,9.84000015258789,9.930000305175781,744276.0,9.930000305175781
2018-08-24,10.100000381469727,9.829999923706055,9.920000076293945,9.829999923706055,459500.0,9.829999923706055
2018-08-27,10.1899995803833,9.800000190734863,9.859999656677246,10.130000114440918,522151.0,10.130000114440918
2018-08-28,10.270000457763672,10.0,10.1899995803833,10.079999923706055,532800.0,10.079999923706055
2018-08-29,10.029999732971191,9.90999984741211,10.020000457763672,9.970000267028809,359200.0,9.970000267028809
2018-08-30,10.0600004196167,9.890000343322754,9.970000267028809,9.90999984741211,260700.0,9.90999984741211
2018-08-31,9.970000267028809,9.680000305175781,9.899999618530273,9.680000305175781,433600.0,9.680000305175781
2018-09-03,9.75,9.449999809265137,9.75,9.65999984741211,304310.0,9.65999984741211
2018-09-04,9.899999618530273,9.59000015258789,9.680000305175781,9.869999885559082,312283.0,9.869999885559082
2018-09-05,9.970000267028809,9.760000228881836,9.869999885559082,9.800000190734863,235700.0,9.800000190734863
2018-09-06,10.180000305175781,9.6899995803833,9.6899995803833,10.020000457763672,522200.0,10.020000457763672
2018-09-07,10.0600004196167,9.8100004196167,9.819999694824219,9.989999771118164,369908.0,9.989999771118164
2018-09-10,10.029999732971191,9.5600004196167,9.989999771118164,9.59000015258789,267300.0,9.59000015258789
2018-09-11,9.739999771118164,9.3100004196167,9.739999771118164,9.399999618530273,350809.0,9.399999618530273
2018-09-12,9.449999809265137,9.199999809265137,9.399999618530273,9.350000381469727,130825.0,9.350000381469727
2018-09-13,9.470000267028809,9.130000114440918,9.130000114440918,9.460000038146973,195083.0,9.460000038146973
2018-09-14,9.5,9.300000190734863,9.40999984741211,9.3100004196167,205500.0,9.3100004196167
2018-09-17,9.369999885559082,8.970000267028809,9.25,9.079999923706055,508900.0,9.079999923706055
2018-09-18,9.220000267028809,9.020000457763672,9.020000457763672,9.170000076293945,350200.0,9.170000076293945
2018-09-19,9.279999732971191,9.100000381469727,9.170000076293945,9.239999771118164,506937.0,9.239999771118164
2018-09-20,9.359999656677246,9.180000305175781,9.239999771118164,9.300000190734863,642651.0,9.300000190734863
2018-09-21,9.380000114440918,9.109999656677246,9.380000114440918,9.350000381469727,475047.0,9.350000381469727
2018-09-25,9.600000381469727,9.34000015258789,9.350000381469727,9.390000343322754,577442.0,9.390000343322754
2018-09-26,9.539999961853027,9.25,9.350000381469727,9.25,603200.0,9.25
2018-09-27,9.390000343322754,9.079999923706055,9.300000190734863,9.220000267028809,638300.0,9.220000267028809
2018-09-28,9.430000305175781,9.180000305175781,9.25,9.430000305175781,341105.0,9.430000305175781
2018-10-08,9.399999618530273,9.050000190734863,9.390000343322754,9.050000190734863,459422.0,9.050000190734863
2018-10-09,9.199999809265137,9.020000457763672,9.050000190734863,9.109999656677246,364422.0,9.109999656677246
2018-10-10,9.199999809265137,9.050000190734863,9.09000015258789,9.119999885559082,308757.0,9.119999885559082
2018-10-11,8.970000267028809,8.210000038146973,8.970000267028809,8.220000267028809,715955.0,8.220000267028809
2018-10-12,8.470000267028809,8.010000228881836,8.079999923706055,8.25,728055.0,8.25
2018-10-15,8.270000457763672,7.800000190734863,8.220000267028809,7.820000171661377,822216.0,7.820000171661377
2018-10-16,8.600000381469727,7.730000019073486,7.849999904632568,8.600000381469727,1465300.0,8.600000381469727
2018-10-17,8.600000381469727,8.600000381469727,8.600000381469727,8.600000381469727,0.0,8.600000381469727
2018-10-18,10.220000267028809,8.640000343322754,9.90999984741211,8.640000343322754,4681699.0,8.640000343322754
2018-10-19,9.5,8.739999771118164,8.819999694824219,9.5,3741917.0,9.5
2018-10-22,9.5,9.5,9.5,9.5,0.0,9.5
2018-10-23,11.4399995803833,10.149999618530273,10.880000114440918,11.0600004196167,7519736.0,11.0600004196167
2018-10-24,11.300000190734863,10.3100004196167,10.699999809265137,10.470000267028809,5796366.0,10.470000267028809
2018-10-25,10.970000267028809,10.029999732971191,10.34000015258789,10.5,4737841.0,10.5
2018-10-26,11.0,10.119999885559082,10.359999656677246,10.579999923706055,3450802.0,10.579999923706055
2018-10-29,10.5,9.970000267028809,10.5,10.130000114440918,2345315.0,10.130000114440918
2018-10-30,10.1899995803833,9.699999809265137,10.029999732971191,10.050000190734863,2395893.0,10.050000190734863
2018-10-31,10.119999885559082,9.850000381469727,10.100000381469727,10.050000190734863,1881066.0,10.050000190734863
2018-11-01,10.880000114440918,9.800000190734863,9.880000114440918,10.789999961853027,4469067.0,10.789999961853027
2018-11-02,10.819999694824219,10.399999618530273,10.600000381469727,10.520000457763672,3876859.0,10.520000457763672
2018-11-05,10.729999542236328,10.300000190734863,10.449999809265137,10.539999961853027,3104750.0,10.539999961853027
2018-11-06,10.510000228881836,10.220000267028809,10.3100004196167,10.329999923706055,1753600.0,10.329999923706055
2018-11-07,10.880000114440918,10.0600004196167,10.289999961853027,10.729999542236328,3180436.0,10.729999542236328
2018-11-08,10.699999809265137,10.380000114440918,10.470000267028809,10.40999984741211,2525612.0,10.40999984741211
2018-11-09,10.420000076293945,10.130000114440918,10.229999542236328,10.149999618530273,1722391.0,10.149999618530273
2018-11-12,10.550000190734863,9.920000076293945,10.119999885559082,10.520000457763672,2325276.0,10.520000457763672
2018-11-13,11.100000381469727,10.34000015258789,10.34000015258789,10.729999542236328,5363896.0,10.729999542236328
2018-11-14,10.729999542236328,10.489999771118164,10.579999923706055,10.609999656677246,2236365.0,10.609999656677246
2018-11-15,11.0,10.600000381469727,10.630000114440918,10.760000228881836,2351693.0,10.760000228881836
2018-11-16,11.15999984741211,10.420000076293945,10.65999984741211,10.960000038146973,3674315.0,10.960000038146973
2018-11-19,11.390000343322754,10.800000190734863,10.979999542236328,11.300000190734863,4489523.0,11.300000190734863
2018-11-20,11.979999542236328,11.020000457763672,11.289999961853027,11.239999771118164,6239469.0,11.239999771118164
2018-11-21,11.729999542236328,10.979999542236328,11.029999732971191,11.449999809265137,4403789.0,11.449999809265137
2018-11-22,11.489999771118164,10.90999984741211,11.279999732971191,11.010000228881836,3029447.0,11.010000228881836
2018-11-23,11.050000190734863,10.420000076293945,11.050000190734863,10.420000076293945,2614500.0,10.420000076293945
2018-11-26,10.680000305175781,10.25,10.399999618530273,10.449999809265137,1451400.0,10.449999809265137
2018-11-27,10.760000228881836,10.449999809265137,10.729999542236328,10.649999618530273,1239600.0,10.649999618530273
2018-11-28,10.699999809265137,10.350000381469727,10.350000381469727,10.579999923706055,921798.0,10.579999923706055
2018-11-29,11.25,10.510000228881836,10.779999732971191,11.180000305175781,2982531.0,11.180000305175781
2018-11-30,11.050000190734863,10.619999885559082,11.0,10.699999809265137,2316331.0,10.699999809265137
2018-12-03,11.029999732971191,10.449999809265137,10.75,10.989999771118164,2264002.0,10.989999771118164
2018-12-04,11.0600004196167,10.8100004196167,10.920000076293945,10.899999618530273,1215000.0,10.899999618530273
2018-12-05,10.890000343322754,10.609999656677246,10.890000343322754,10.65999984741211,1340192.0,10.65999984741211
2018-12-06,11.020000457763672,10.5600004196167,10.65999984741211,10.6899995803833,1690627.0,10.6899995803833
2018-12-07,10.640000343322754,10.369999885559082,10.59000015258789,10.4399995803833,1142265.0,10.4399995803833
2018-12-10,10.670000076293945,10.390000343322754,10.489999771118164,10.430000305175781,506711.0,10.430000305175781
2018-12-11,10.529999732971191,10.390000343322754,10.399999618530273,10.470000267028809,506267.0,10.470000267028809
2018-12-12,10.699999809265137,10.390000343322754,10.460000038146973,10.479999542236328,359567.0,10.479999542236328
2018-12-13,10.619999885559082,10.350000381469727,10.619999885559082,10.40999984741211,471157.0,10.40999984741211
2018-12-14,10.460000038146973,10.079999923706055,10.350000381469727,10.100000381469727,692100.0,10.100000381469727
2018-12-17,10.100000381469727,9.770000457763672,10.100000381469727,9.90999984741211,787900.0,9.90999984741211
2018-12-18,10.199999809265137,9.880000114440918,9.890000343322754,10.100000381469727,903827.0,10.100000381469727
2018-12-19,10.1899995803833,9.800000190734863,10.079999923706055,9.850000381469727,658501.0,9.850000381469727
2018-12-20,10.069999694824219,9.729999542236328,9.850000381469727,9.949999809265137,655400.0,9.949999809265137
2018-12-21,10.579999923706055,10.0,10.020000457763672,10.039999961853027,791388.0,10.039999961853027
2018-12-24,10.0,9.729999542236328,10.0,9.920000076293945,517449.0,9.920000076293945
2018-12-25,10.140000343322754,9.800000190734863,10.079999923706055,9.930000305175781,634322.0,9.930000305175781
2018-12-26,10.0,9.8100004196167,9.930000305175781,9.989999771118164,547531.0,9.989999771118164
2018-12-27,10.140000343322754,9.109999656677246,9.960000038146973,9.479999542236328,600883.0,9.479999542236328
2018-12-28,9.920000076293945,9.350000381469727,9.5,9.619999885559082,766802.0,9.619999885559082
2019-01-02,9.84000015258789,9.449999809265137,9.640000343322754,9.699999809265137,458985.0,9.699999809265137
2019-01-03,10.550000190734863,9.5600004196167,9.699999809265137,10.380000114440918,1358675.0,10.380000114440918
2019-01-04,10.449999809265137,10.020000457763672,10.270000457763672,10.3100004196167,1264579.0,10.3100004196167
2019-01-07,10.420000076293945,10.020000457763672,10.270000457763672,10.380000114440918,962049.0,10.380000114440918
2019-01-08,10.380000114440918,10.020000457763672,10.380000114440918,10.109999656677246,621510.0,10.109999656677246
2019-01-09,10.220000267028809,10.050000190734863,10.109999656677246,10.109999656677246,730404.0,10.109999656677246
2019-01-10,10.350000381469727,10.0,10.0,10.25,825572.0,10.25
2019-01-11,10.149999618530273,10.0,10.109999656677246,10.119999885559082,499800.0,10.119999885559082
2019-01-14,10.350000381469727,9.979999542236328,10.199999809265137,10.119999885559082,601856.0,10.119999885559082
2019-01-15,10.149999618530273,9.989999771118164,10.029999732971191,10.100000381469727,581867.0,10.100000381469727
2019-01-16,10.279999732971191,10.010000228881836,10.029999732971191,10.1899995803833,722300.0,10.1899995803833
2019-01-17,10.3100004196167,10.050000190734863,10.3100004196167,10.09000015258789,454300.0,10.09000015258789
2019-01-18,10.149999618530273,9.699999809265137,10.100000381469727,9.880000114440918,903140.0,9.880000114440918
2019-01-21,10.039999961853027,9.739999771118164,9.899999618530273,10.039999961853027,561386.0,10.039999961853027
2019-01-22,10.199999809265137,9.90999984741211,10.199999809265137,9.949999809265137,534052.0,9.949999809265137
2019-01-23,10.199999809265137,9.59000015258789,9.800000190734863,10.140000343322754,654062.0,10.140000343322754
2019-01-24,10.100000381469727,9.850000381469727,10.100000381469727,9.850000381469727,542601.0,9.850000381469727
2019-01-25,10.079999923706055,9.649999618530273,10.079999923706055,9.770000457763672,626200.0,9.770000457763672
2019-01-28,9.930000305175781,9.630000114440918,9.630000114440918,9.6899995803833,519339.0,9.6899995803833
2019-01-29,9.850000381469727,9.100000381469727,9.850000381469727,9.229999542236328,1020415.0,9.229999542236328
2019-01-30,9.170000076293945,8.40999984741211,9.100000381469727,8.880000114440918,612131.0,8.880000114440918
2019-01-31,8.859999656677246,7.989999771118164,8.050000190734863,8.100000381469727,1895065.0,8.100000381469727
2019-02-01,8.399999618530273,7.909999847412109,7.909999847412109,8.180000305175781,853253.0,8.180000305175781
2019-02-11,8.699999809265137,8.289999961853027,8.479999542236328,8.579999923706055,744951.0,8.579999923706055
2019-02-12,9.4399995803833,8.510000228881836,8.760000228881836,9.100000381469727,1624145.0,9.100000381469727
2019-02-13,9.760000228881836,9.199999809265137,9.619999885559082,9.579999923706055,1724124.0,9.579999923706055
2019-02-14,9.609999656677246,9.359999656677246,9.390000343322754,9.430000305175781,995850.0,9.430000305175781
2019-02-15,10.359999656677246,9.430000305175781,9.600000381469727,10.010000228881836,2267698.0,10.010000228881836
2019-02-18,10.680000305175781,9.800000190734863,9.899999618530273,10.279999732971191,2319519.0,10.279999732971191
2019-02-19,10.670000076293945,10.0600004196167,10.199999809265137,10.380000114440918,2512164.0,10.380000114440918
2019-02-20,10.539999961853027,10.199999809265137,10.319999694824219,10.220000267028809,1638090.0,10.220000267028809
2019-02-21,10.479999542236328,10.09000015258789,10.149999618530273,10.229999542236328,1874503.0,10.229999542236328
2019-02-22,10.25,9.819999694824219,10.079999923706055,10.140000343322754,1728455.0,10.140000343322754
2019-02-25,10.489999771118164,10.149999618530273,10.149999618530273,10.4399995803833,2784369.0,10.4399995803833
2019-02-26,10.430000305175781,10.199999809265137,10.430000305175781,10.199999809265137,2376278.0,10.199999809265137
2019-02-27,10.380000114440918,9.979999542236328,10.1899995803833,10.09000015258789,2416900.0,10.09000015258789
2019-02-28,10.3100004196167,9.899999618530273,10.300000190734863,9.930000305175781,2093300.0,9.930000305175781
2019-03-01,10.279999732971191,10.0,10.140000343322754,10.210000038146973,1646500.0,10.210000038146973
2019-03-04,10.489999771118164,10.029999732971191,10.270000457763672,10.359999656677246,2610516.0,10.359999656677246
2019-03-05,10.420000076293945,10.199999809265137,10.420000076293945,10.369999885559082,1881550.0,10.369999885559082
2019-03-06,11.3100004196167,10.279999732971191,10.430000305175781,11.0600004196167,4735430.0,11.0600004196167
2019-03-07,11.460000038146973,10.699999809265137,10.899999618530273,11.149999618530273,4160200.0,11.149999618530273
2019-03-08,11.09000015258789,10.039999961853027,10.890000343322754,10.079999923706055,3060957.0,10.079999923706055
2019-03-11,10.449999809265137,10.09000015258789,10.09000015258789,10.399999618530273,1707900.0,10.399999618530273
2019-03-12,11.1899995803833,10.460000038146973,10.579999923706055,10.829999923706055,2962796.0,10.829999923706055
2019-03-13,11.069999694824219,10.710000038146973,10.989999771118164,10.90999984741211,3241082.0,10.90999984741211
2019-03-14,10.960000038146973,10.020000457763672,10.960000038146973,10.140000343322754,2600577.0,10.140000343322754
2019-03-15,10.460000038146973,10.100000381469727,10.100000381469727,10.420000076293945,1606530.0,10.420000076293945
2019-03-18,10.699999809265137,10.319999694824219,10.520000457763672,10.680000305175781,1545053.0,10.680000305175781
2019-03-19,10.850000381469727,10.449999809265137,10.75,10.579999923706055,1397531.0,10.579999923706055
2019-03-20,11.100000381469727,10.5,10.899999618530273,10.75,3116385.0,10.75
2019-03-21,11.130000114440918,10.739999771118164,10.90999984741211,10.949999809265137,2954543.0,10.949999809265137
2019-03-22,11.399999618530273,10.75,10.800000190734863,11.149999618530273,3316038.0,11.149999618530273
2019-03-25,11.140000343322754,10.729999542236328,11.140000343322754,10.84000015258789,2517314.0,10.84000015258789
2019-03-26,10.9399995803833,10.210000038146973,10.800000190734863,10.260000228881836,2457083.0,10.260000228881836
2019-03-27,10.460000038146973,10.100000381469727,10.260000228881836,10.279999732971191,1259598.0,10.279999732971191
2019-03-28,10.279999732971191,9.5,10.229999542236328,9.819999694824219,2188800.0,9.819999694824219
2019-03-29,9.920000076293945,9.380000114440918,9.8100004196167,9.75,2476677.0,9.75
2019-04-01,10.729999542236328,9.65999984741211,9.720000267028809,10.729999542236328,4162154.0,10.729999542236328
2019-04-02,11.149999618530273,10.300000190734863,10.300000190734863,10.960000038146973,6776410.0,10.960000038146973
2019-04-03,10.880000114440918,10.510000228881836,10.760000228881836,10.75,3317122.0,10.75
2019-04-04,10.880000114440918,10.5,10.770000457763672,10.579999923706055,3147083.0,10.579999923706055
2019-04-08,10.699999809265137,10.279999732971191,10.569999694824219,10.350000381469727,2687010.0,10.350000381469727
2019-04-09,10.949999809265137,10.329999923706055,10.470000267028809,10.920000076293945,3630526.0,10.920000076293945
2019-04-10,11.479999542236328,10.619999885559082,10.90999984741211,11.0600004196167,4998496.0,11.0600004196167
2019-04-11,10.960000038146973,10.520000457763672,10.899999618530273,10.600000381469727,3229502.0,10.600000381469727
2019-04-12,10.880000114440918,10.34000015258789,10.729999542236328,10.760000228881836,2596699.0,10.760000228881836
2019-04-15,11.069999694824219,10.520000457763672,10.779999732971191,10.520000457763672,3507560.0,10.520000457763672
2019-04-16,10.800000190734863,10.199999809265137,10.399999618530273,10.779999732971191,2449339.0,10.779999732971191
2019-04-17,10.6899995803833,10.229999542236328,10.6899995803833,10.420000076293945,4346516.0,10.420000076293945
2019-04-18,10.479999542236328,10.029999732971191,10.359999656677246,10.079999923706055,3039718.0,10.079999923706055
2019-04-19,10.119999885559082,9.800000190734863,9.979999542236328,10.100000381469727,2120376.0,10.100000381469727
2019-04-22,10.220000267028809,9.899999618530273,10.109999656677246,10.010000228881836,1693067.0,10.010000228881836
2019-04-23,9.9399995803833,9.550000190734863,9.9399995803833,9.800000190734863,1976375.0,9.800000190734863
2019-04-24,9.779999732971191,9.5,9.699999809265137,9.59000015258789,1699363.0,9.59000015258789
2019-04-25,9.59000015258789,9.59000015258789,9.59000015258789,9.59000015258789,0.0,9.59000015258789
2019-04-26,9.59000015258789,9.59000015258789,9.59000015258789,9.59000015258789,0.0,9.59000015258789
2019-05-06,8.529999732971191,8.140000343322754,8.34000015258789,8.140000343322754,1545500.0,8.140000343322754
2019-05-07,8.34000015258789,8.0,8.1899995803833,8.199999809265137,817687.0,8.199999809265137
2019-05-08,8.609999656677246,8.010000228881836,8.010000228881836,8.550000190734863,1318606.0,8.550000190734863
2019-05-09,8.529999732971191,8.3100004196167,8.34000015258789,8.3100004196167,458100.0,8.3100004196167
2019-05-10,8.539999961853027,8.199999809265137,8.380000114440918,8.449999809265137,493608.0,8.449999809265137
2019-05-13,8.479999542236328,8.300000190734863,8.359999656677246,8.369999885559082,513114.0,8.369999885559082
2019-05-14,8.479999542236328,8.260000228881836,8.350000381469727,8.300000190734863,432200.0,8.300000190734863
2019-05-15,8.399999618530273,8.260000228881836,8.3100004196167,8.329999923706055,649601.0,8.329999923706055
2019-05-16,8.449999809265137,8.229999542236328,8.350000381469727,8.369999885559082,666009.0,8.369999885559082
2019-05-17,8.550000190734863,8.119999885559082,8.40999984741211,8.199999809265137,729300.0,8.199999809265137
2019-05-20,8.199999809265137,7.929999828338623,8.100000381469727,8.020000457763672,579714.0,8.020000457763672
2019-05-21,8.069999694824219,7.949999809265137,8.020000457763672,8.010000228881836,610801.0,8.010000228881836
2019-05-22,8.029999732971191,7.960000038146973,7.989999771118164,7.96999979019165,509008.0,7.96999979019165
2019-05-23,8.0,7.75,8.0,7.75,535451.0,7.75
2019-05-24,7.889999866485596,7.659999847412109,7.75,7.75,419400.0,7.75
2019-05-27,7.889999866485596,7.699999809265137,7.739999771118164,7.869999885559082,330200.0,7.869999885559082
2019-05-28,8.010000228881836,7.849999904632568,7.849999904632568,7.960000038146973,456233.0,7.960000038146973
2019-05-29,8.0,7.800000190734863,7.809999942779541,7.940000057220459,340500.0,7.940000057220459
2019-05-30,7.909999847412109,7.820000171661377,7.849999904632568,7.880000114440918,188246.0,7.880000114440918
2019-05-31,8.100000381469727,7.889999866485596,7.929999828338623,7.949999809265137,463800.0,7.949999809265137
2019-06-03,8.050000190734863,7.829999923706055,8.039999961853027,7.849999904632568,330000.0,7.849999904632568
2019-06-04,7.869999885559082,7.760000228881836,7.849999904632568,7.809999942779541,205800.0,7.809999942779541
2019-06-05,7.849999904632568,7.760000228881836,7.820000171661377,7.829999923706055,257014.0,7.829999923706055
2019-06-06,7.820000171661377,7.670000076293945,7.760000228881836,7.71999979019165,206800.0,7.71999979019165
2019-06-10,7.800000190734863,7.670000076293945,7.690000057220459,7.730000019073486,144200.0,7.730000019073486
2019-06-11,7.940000057220459,7.690000057220459,7.699999809265137,7.860000133514404,454500.0,7.860000133514404
2019-06-12,7.980000019073486,7.829999923706055,7.840000152587891,7.900000095367432,515197.0,7.900000095367432
2019-06-13,7.96999979019165,7.769999980926514,7.900000095367432,7.940000057220459,382943.0,7.940000057220459
2019-06-14,7.980000019073486,7.800000190734863,7.940000057220459,7.829999923706055,358300.0,7.829999923706055
2019-06-17,7.880000114440918,7.690000057220459,7.809999942779541,7.849999904632568,267600.0,7.849999904632568
2019-06-18,7.920000076293945,7.730000019073486,7.769999980926514,7.800000190734863,288401.0,7.800000190734863
2019-06-19,7.960000038146973,7.849999904632568,7.849999904632568,7.860000133514404,281212.0,7.860000133514404
2019-06-20,7.949999809265137,7.829999923706055,7.940000057220459,7.860000133514404,345200.0,7.860000133514404
2019-06-21,8.25,8.079999923706055,8.15999984741211,8.09000015258789,1038901.0,8.09000015258789
2019-06-24,8.079999923706055,7.900000095367432,8.079999923706055,7.980000019073486,521600.0,7.980000019073486
2019-06-25,8.270000457763672,7.929999828338623,7.980000019073486,8.199999809265137,762700.0,8.199999809265137
2019-06-26,8.15999984741211,8.029999732971191,8.130000114440918,8.149999618530273,339100.0,8.149999618530273
2019-06-27,8.220000267028809,8.109999656677246,8.149999618530273,8.149999618530273,719000.0,8.149999618530273
2019-06-28,8.229999542236328,7.949999809265137,8.149999618530273,8.0,971200.0,8.0
2019-07-01,8.140000343322754,8.020000457763672,8.100000381469727,8.109999656677246,606473.0,8.109999656677246
2019-07-02,8.130000114440918,7.989999771118164,8.020000457763672,8.100000381469727,514600.0,8.100000381469727
2019-07-03,8.149999618530273,8.010000228881836,8.130000114440918,8.029999732971191,362400.0,8.029999732971191
2019-07-04,8.050000190734863,7.96999979019165,7.989999771118164,7.989999771118164,309900.0,7.989999771118164
2019-07-05,8.0600004196167,7.949999809265137,7.989999771118164,8.020000457763672,139900.0,8.020000457763672
2019-07-08,8.020000457763672,7.809999942779541,8.020000457763672,7.809999942779541,393700.0,7.809999942779541
2019-07-09,7.889999866485596,7.690000057220459,7.820000171661377,7.739999771118164,338200.0,7.739999771118164
2019-07-10,7.800000190734863,7.579999923706055,7.800000190734863,7.619999885559082,412700.0,7.619999885559082
2019-07-11,7.699999809265137,7.610000133514404,7.630000114440918,7.659999847412109,326856.0,7.659999847412109
2019-07-12,7.659999847412109,7.5,7.659999847412109,7.630000114440918,433501.0,7.630000114440918
2019-07-15,7.710000038146973,7.510000228881836,7.559999942779541,7.690000057220459,203500.0,7.690000057220459
2019-07-16,7.739999771118164,7.619999885559082,7.690000057220459,7.699999809265137,186100.0,7.699999809265137
2019-07-17,7.710000038146973,7.619999885559082,7.619999885559082,7.659999847412109,162600.0,7.659999847412109
2019-07-18,7.71999979019165,7.599999904632568,7.599999904632568,7.670000076293945,289396.0,7.670000076293945
2019-07-19,7.730000019073486,7.639999866485596,7.639999866485596,7.71999979019165,142732.0,7.71999979019165
2019-07-22,7.630000114440918,7.510000228881836,7.570000171661377,7.519999980926514,178300.0,7.519999980926514
2019-07-23,7.650000095367432,7.53000020980835,7.53000020980835,7.619999885559082,126000.0,7.619999885559082
2019-07-24,7.78000020980835,7.53000020980835,7.539999961853027,7.690000057220459,221434.0,7.690000057220459
2019-07-25,7.739999771118164,7.579999923706055,7.739999771118164,7.630000114440918,263090.0,7.630000114440918
2019-07-26,7.699999809265137,7.510000228881836,7.599999904632568,7.639999866485596,326900.0,7.639999866485596
2019-07-29,7.630000114440918,7.53000020980835,7.630000114440918,7.590000152587891,135700.0,7.590000152587891
2019-07-30,7.699999809265137,7.590000152587891,7.599999904632568,7.610000133514404,276300.0,7.610000133514404
2019-07-31,7.659999847412109,7.570000171661377,7.599999904632568,7.590000152587891,218700.0,7.590000152587891
2019-08-01,7.599999904632568,7.5,7.579999923706055,7.510000228881836,217400.0,7.510000228881836
2019-08-02,7.46999979019165,7.28000020980835,7.449999809265137,7.360000133514404,319300.0,7.360000133514404
2019-08-05,7.440000057220459,7.28000020980835,7.320000171661377,7.329999923706055,332500.0,7.329999923706055
2019-08-06,7.25,6.960000038146973,7.25,6.96999979019165,653294.0,6.96999979019165
2019-08-07,7.070000171661377,6.980000019073486,7.019999980926514,6.980000019073486,168900.0,6.980000019073486
2019-08-08,7.050000190734863,6.980000019073486,7.0,7.019999980926514,134400.0,7.019999980926514
2019-08-09,7.179999828338623,6.940000057220459,6.940000057220459,7.019999980926514,683750.0,7.019999980926514
2019-08-12,7.110000133514404,6.949999809265137,6.989999771118164,7.019999980926514,310700.0,7.019999980926514
2019-08-13,7.019999980926514,6.920000076293945,7.019999980926514,7.019999980926514,231150.0,7.019999980926514
2019-08-14,7.079999923706055,6.96999979019165,7.050000190734863,6.96999979019165,207600.0,6.96999979019165
2019-08-15,6.949999809265137,6.760000228881836,6.900000095367432,6.880000114440918,268900.0,6.880000114440918
2019-08-16,6.949999809265137,6.809999942779541,6.809999942779541,6.900000095367432,211900.0,6.900000095367432
2019-08-19,7.03000020980835,6.860000133514404,6.900000095367432,7.0,326800.0,7.0
2019-08-20,7.110000133514404,7.0,7.0,7.050000190734863,293700.0,7.050000190734863
2019-08-21,7.190000057220459,7.03000020980835,7.139999866485596,7.139999866485596,404849.0,7.139999866485596
2019-08-22,7.150000095367432,7.050000190734863,7.099999904632568,7.139999866485596,337249.0,7.139999866485596
2019-08-23,7.170000076293945,7.090000152587891,7.139999866485596,7.130000114440918,208900.0,7.130000114440918
2019-08-26,7.090000152587891,6.920000076293945,7.090000152587891,7.039999961853027,78100.0,7.039999961853027
2019-08-27,7.159999847412109,7.039999961853027,7.039999961853027,7.130000114440918,289601.0,7.130000114440918
2019-08-28,7.179999828338623,7.03000020980835,7.159999847412109,7.139999866485596,220500.0,7.139999866485596
2019-08-29,7.170000076293945,7.050000190734863,7.099999904632568,7.130000114440918,217800.0,7.130000114440918
2019-08-30,7.329999923706055,7.130000114440918,7.130000114440918,7.179999828338623,451750.0,7.179999828338623
2019-09-02,7.28000020980835,7.170000076293945,7.199999809265137,7.28000020980835,174600.0,7.28000020980835
2019-09-03,7.349999904632568,7.210000038146973,7.230000019073486,7.329999923706055,429850.0,7.329999923706055
2019-09-04,7.380000114440918,7.21999979019165,7.28000020980835,7.360000133514404,515101.0,7.360000133514404
2019-09-05,7.699999809265137,7.309999942779541,7.480000019073486,7.559999942779541,707685.0,7.559999942779541
2019-09-06,7.679999828338623,7.519999980926514,7.559999942779541,7.670000076293945,268767.0,7.670000076293945
2019-09-09,8.039999961853027,7.559999942779541,7.559999942779541,7.980000019073486,655568.0,7.980000019073486
2019-09-10,8.0,7.71999979019165,8.0,7.840000152587891,454185.0,7.840000152587891
2019-09-11,8.039999961853027,7.789999961853027,7.800000190734863,7.929999828338623,394900.0,7.929999828338623
2019-09-12,8.010000228881836,7.869999885559082,7.900000095367432,8.010000228881836,348101.0,8.010000228881836
2019-09-16,8.039999961853027,7.889999866485596,7.909999847412109,7.920000076293945,349700.0,7.920000076293945
2019-09-17,7.920000076293945,7.590000152587891,7.920000076293945,7.639999866485596,486548.0,7.639999866485596
2019-09-18,7.710000038146973,7.550000190734863,7.670000076293945,7.670000076293945,336400.0,7.670000076293945
2019-09-19,7.78000020980835,7.619999885559082,7.670000076293945,7.769999980926514,293300.0,7.769999980926514
2019-09-20,7.849999904632568,7.710000038146973,7.849999904632568,7.800000190734863,271100.0,7.800000190734863
2019-09-23,7.829999923706055,7.53000020980835,7.800000190734863,7.690000057220459,225900.0,7.690000057220459
2019-09-24,7.690000057220459,7.599999904632568,7.690000057220459,7.650000095367432,215800.0,7.650000095367432
2019-09-25,7.650000095367432,7.53000020980835,7.650000095367432,7.590000152587891,218846.0,7.590000152587891
2019-09-26,7.619999885559082,7.320000171661377,7.519999980926514,7.389999866485596,331151.0,7.389999866485596
2019-09-27,7.510000228881836,7.400000095367432,7.429999828338623,7.480000019073486,124028.0,7.480000019073486
2019-09-30,7.849999904632568,7.519999980926514,7.690000057220459,7.690000057220459,829903.0,7.690000057220459
2019-10-08,7.650000095367432,7.309999942779541,7.650000095367432,7.309999942779541,1106833.0,7.309999942779541
2019-10-09,7.210000038146973,7.079999923706055,7.190000057220459,7.170000076293945,532100.0,7.170000076293945
2019-10-10,7.340000152587891,7.110000133514404,7.110000133514404,7.300000190734863,329096.0,7.300000190734863
2019-10-11,7.300000190734863,7.190000057220459,7.269999980926514,7.25,180400.0,7.25
2019-10-14,7.440000057220459,7.199999809265137,7.199999809265137,7.309999942779541,460000.0,7.309999942779541
2019-10-15,7.360000133514404,7.190000057220459,7.360000133514404,7.269999980926514,344400.0,7.269999980926514
2019-10-16,7.289999961853027,7.119999885559082,7.28000020980835,7.119999885559082,510800.0,7.119999885559082
2019-10-17,7.170000076293945,7.050000190734863,7.119999885559082,7.099999904632568,342845.0,7.099999904632568
2019-10-18,7.170000076293945,7.070000171661377,7.170000076293945,7.099999904632568,412800.0,7.099999904632568
2019-10-21,7.239999771118164,7.079999923706055,7.150000095367432,7.21999979019165,337131.0,7.21999979019165
2019-10-22,7.289999961853027,7.150000095367432,7.170000076293945,7.28000020980835,416500.0,7.28000020980835
2019-10-23,7.28000020980835,7.190000057220459,7.28000020980835,7.199999809265137,264000.0,7.199999809265137
2019-10-24,7.269999980926514,7.150000095367432,7.179999828338623,7.269999980926514,199400.0,7.269999980926514
2019-10-25,7.269999980926514,7.179999828338623,7.269999980926514,7.260000228881836,246000.0,7.260000228881836
2019-10-28,7.28000020980835,7.21999979019165,7.260000228881836,7.25,289640.0,7.25
2019-10-29,7.269999980926514,7.199999809265137,7.21999979019165,7.210000038146973,205663.0,7.210000038146973
2019-10-30,7.190000057220459,7.059999942779541,7.150000095367432,7.079999923706055,249200.0,7.079999923706055
2019-10-31,7.170000076293945,7.070000171661377,7.099999904632568,7.130000114440918,358836.0,7.130000114440918
2019-11-01,7.190000057220459,7.059999942779541,7.130000114440918,7.150000095367432,191148.0,7.150000095367432
2019-11-04,7.239999771118164,7.090000152587891,7.090000152587891,7.179999828338623,229200.0,7.179999828338623
2019-11-05,7.239999771118164,7.110000133514404,7.179999828338623,7.239999771118164,192400.0,7.239999771118164
2019-11-06,7.21999979019165,7.0,7.21999979019165,7.150000095367432,58800.0,7.150000095367432
2019-11-07,7.210000038146973,7.070000171661377,7.150000095367432,7.199999809265137,209900.0,7.199999809265137
2019-11-08,7.28000020980835,7.159999847412109,7.179999828338623,7.210000038146973,178000.0,7.210000038146973
2019-11-11,7.570000171661377,7.409999847412109,7.420000076293945,7.440000057220459,2488486.0,7.440000057220459
2019-11-12,7.300000190734863,7.090000152587891,7.300000190734863,7.110000133514404,1182773.0,7.110000133514404
2019-11-13,7.239999771118164,7.099999904632568,7.150000095367432,7.199999809265137,399773.0,7.199999809265137
2019-11-14,7.300000190734863,7.130000114440918,7.150000095367432,7.25,445821.0,7.25
2019-11-15,7.510000228881836,7.199999809265137,7.25,7.449999809265137,711226.0,7.449999809265137
2019-11-18,7.610000133514404,7.360000133514404,7.5,7.380000114440918,432400.0,7.380000114440918
2019-11-19,7.570000171661377,7.349999904632568,7.429999828338623,7.460000038146973,351701.0,7.460000038146973
2019-11-20,7.539999961853027,7.440000057220459,7.440000057220459,7.519999980926514,205073.0,7.519999980926514
2019-11-21,7.599999904632568,7.420000076293945,7.510000228881836,7.440000057220459,304700.0,7.440000057220459
2019-11-22,7.460000038146973,7.320000171661377,7.400000095367432,7.320000171661377,317400.0,7.320000171661377
2019-11-25,7.539999961853027,7.300000190734863,7.369999885559082,7.489999771118164,484200.0,7.489999771118164
2019-11-26,7.599999904632568,7.440000057220459,7.5,7.480000019073486,243500.0,7.480000019073486
2019-11-27,7.789999961853027,7.429999828338623,7.46999979019165,7.670000076293945,675617.0,7.670000076293945
2019-11-28,7.679999828338623,7.389999866485596,7.599999904632568,7.409999847412109,462100.0,7.409999847412109
2019-11-29,7.429999828338623,7.309999942779541,7.429999828338623,7.369999885559082,224300.0,7.369999885559082
2019-12-02,7.420000076293945,7.159999847412109,7.369999885559082,7.239999771118164,357100.0,7.239999771118164
2019-12-03,7.349999904632568,7.199999809265137,7.239999771118164,7.340000152587891,235200.0,7.340000152587891
2019-12-04,7.550000190734863,7.329999923706055,7.340000152587891,7.489999771118164,347547.0,7.489999771118164
2019-12-05,7.579999923706055,7.349999904632568,7.579999923706055,7.5,505200.0,7.5
2019-12-06,7.840000152587891,7.5,7.840000152587891,7.619999885559082,1189117.0,7.619999885559082
2019-12-09,7.860000133514404,7.579999923706055,7.579999923706055,7.829999923706055,710826.0,7.829999923706055
2019-12-10,7.860000133514404,7.690000057220459,7.800000190734863,7.829999923706055,471314.0,7.829999923706055
2019-12-11,7.949999809265137,7.699999809265137,7.900000095367432,7.78000020980835,596023.0,7.78000020980835
2019-12-12,8.130000114440918,7.650000095367432,7.650000095367432,8.079999923706055,1018455.0,8.079999923706055
2019-12-13,8.130000114440918,7.809999942779541,8.130000114440918,7.880000114440918,1047577.0,7.880000114440918
2019-12-16,7.900000095367432,7.730000019073486,7.889999866485596,7.840000152587891,601600.0,7.840000152587891
2019-12-17,7.869999885559082,7.710000038146973,7.760000228881836,7.75,886458.0,7.75
2019-12-18,7.78000020980835,7.699999809265137,7.78000020980835,7.75,448400.0,7.75
2019-12-19,8.119999885559082,7.800000190734863,7.829999923706055,7.840000152587891,710364.0,7.840000152587891
2019-12-20,7.869999885559082,7.760000228881836,7.849999904632568,7.829999923706055,498023.0,7.829999923706055
2019-12-23,7.840000152587891,7.679999828338623,7.800000190734863,7.679999828338623,487885.0,7.679999828338623
2019-12-24,7.949999809265137,7.699999809265137,7.699999809265137,7.889999866485596,743592.0,7.889999866485596
2019-12-25,7.960000038146973,7.760000228881836,7.900000095367432,7.829999923706055,565800.0,7.829999923706055
2019-12-26,7.940000057220459,7.769999980926514,7.769999980926514,7.929999828338623,381500.0,7.929999828338623
2019-12-27,8.010000228881836,7.869999885559082,7.869999885559082,7.96999979019165,763600.0,7.96999979019165
2019-12-30,7.980000019073486,7.840000152587891,7.909999847412109,7.869999885559082,531659.0,7.869999885559082
2019-12-31,8.029999732971191,7.78000020980835,7.869999885559082,7.820000171661377,462600.0,7.820000171661377
2020-01-02,7.960000038146973,7.829999923706055,7.829999923706055,7.949999809265137,462000.0,7.949999809265137
2020-01-03,7.949999809265137,7.849999904632568,7.949999809265137,7.940000057220459,422700.0,7.940000057220459
2020-01-06,7.96999979019165,7.880000114440918,7.940000057220459,7.960000038146973,757706.0,7.960000038146973
2020-01-07,8.010000228881836,7.880000114440918,7.940000057220459,7.980000019073486,616806.0,7.980000019073486
2020-01-08,7.96999979019165,7.96999979019165,7.96999979019165,7.96999979019165,515713.0,7.96999979019165
2020-01-09,8.300000190734863,7.909999847412109,7.949999809265137,8.140000343322754,1045180.0,8.140000343322754
2020-01-10,8.1899995803833,8.0600004196167,8.149999618530273,8.119999885559082,353606.0,8.119999885559082
2020-01-13,7.989999771118164,7.989999771118164,7.989999771118164,7.989999771118164,397956.0,7.989999771118164
2020-01-14,7.980000019073486,7.980000019073486,7.980000019073486,7.980000019073486,412262.0,7.980000019073486
2020-01-15,8.069999694824219,7.960000038146973,7.980000019073486,8.069999694824219,488658.0,8.069999694824219
2020-01-16,8.430000305175781,8.0,8.430000305175781,8.109999656677246,612200.0,8.109999656677246
2020-01-17,8.140000343322754,7.980000019073486,8.09000015258789,8.0,305800.0,8.0
2020-01-20,8.029999732971191,7.650000095367432,7.960000038146973,7.920000076293945,405068.0,7.920000076293945
2020-01-21,8.0600004196167,7.860000133514404,7.860000133514404,8.0600004196167,294130.0,8.0600004196167
2020-01-22,8.40999984741211,8.0,8.100000381469727,8.09000015258789,1228500.0,8.09000015258789
2020-01-23,8.0,7.690000057220459,8.0,7.690000057220459,859300.0,7.690000057220459
2020-02-03,7.309999942779541,7.309999942779541,7.309999942779541,7.309999942779541,30700.0,7.309999942779541
2020-02-04,7.099999904632568,6.940000057220459,6.940000057220459,7.099999904632568,1350523.0,7.099999904632568
2020-02-05,7.210000038146973,6.960000038146973,7.050000190734863,7.210000038146973,680970.0,7.210000038146973
2020-02-06,7.440000057220459,7.099999904632568,7.210000038146973,7.25,713091.0,7.25
2020-02-07,7.260000228881836,7.159999847412109,7.21999979019165,7.239999771118164,365915.0,7.239999771118164
2020-02-10,7.460000038146973,7.150000095367432,7.199999809265137,7.389999866485596,710838.0,7.389999866485596
2020-02-11,7.389999866485596,7.260000228881836,7.380000114440918,7.320000171661377,327138.0,7.320000171661377
2020-02-12,7.449999809265137,7.300000190734863,7.389999866485596,7.380000114440918,300520.0,7.380000114440918
2020-02-13,7.400000095367432,7.25,7.360000133514404,7.369999885559082,550142.0,7.369999885559082
2020-02-14,7.380000114440918,7.230000019073486,7.320000171661377,7.369999885559082,718244.0,7.369999885559082
2020-02-17,7.449999809265137,7.300000190734863,7.369999885559082,7.420000076293945,976324.0,7.420000076293945
2020-02-18,7.519999980926514,7.380000114440918,7.389999866485596,7.489999771118164,602520.0,7.489999771118164
2020-02-19,7.489999771118164,7.380000114440918,7.460000038146973,7.400000095367432,789400.0,7.400000095367432
2020-02-20,7.440000057220459,7.349999904632568,7.400000095367432,7.420000076293945,991271.0,7.420000076293945
2020-02-21,7.599999904632568,7.380000114440918,7.420000076293945,7.489999771118164,1207108.0,7.489999771118164
2020-02-24,7.550000190734863,7.420000076293945,7.46999979019165,7.489999771118164,1039171.0,7.489999771118164
2020-02-25,7.489999771118164,7.329999923706055,7.329999923706055,7.440000057220459,674800.0,7.440000057220459
2020-02-26,7.570000171661377,7.349999904632568,7.349999904632568,7.460000038146973,530879.0,7.460000038146973
2020-02-27,7.570000171661377,7.420000076293945,7.420000076293945,7.519999980926514,448300.0,7.519999980926514
2020-02-28,7.5,7.25,7.380000114440918,7.260000228881836,784481.0,7.260000228881836
2020-03-02,7.5,7.28000020980835,7.400000095367432,7.429999828338623,565816.0,7.429999828338623
2020-03-03,7.53000020980835,7.400000095367432,7.440000057220459,7.460000038146973,601813.0,7.460000038146973
2020-03-04,7.800000190734863,7.400000095367432,7.449999809265137,7.710000038146973,1342171.0,7.710000038146973
2020-03-05,7.860000133514404,7.639999866485596,7.699999809265137,7.769999980926514,786897.0,7.769999980926514
2020-03-06,7.96999979019165,7.730000019073486,7.789999961853027,7.889999866485596,585000.0,7.889999866485596
2020-03-09,7.920000076293945,7.710000038146973,7.809999942779541,7.71999979019165,426526.0,7.71999979019165
2020-03-10,7.800000190734863,7.510000228881836,7.570000171661377,7.78000020980835,613522.0,7.78000020980835
2020-03-11,7.940000057220459,7.75,7.75,7.869999885559082,476061.0,7.869999885559082
2020-03-12,7.849999904632568,7.71999979019165,7.789999961853027,7.769999980926514,382700.0,7.769999980926514
2020-03-13,7.739999771118164,7.380000114440918,7.380000114440918,7.699999809265137,334201.0,7.699999809265137
2020-03-16,7.849999904632568,7.559999942779541,7.800000190734863,7.610000133514404,458200.0,7.610000133514404
2020-03-17,7.789999961853027,7.429999828338623,7.619999885559082,7.619999885559082,398244.0,7.619999885559082
2020-03-18,7.789999961853027,7.519999980926514,7.71999979019165,7.539999961853027,500244.0,7.539999961853027
2020-03-19,7.760000228881836,7.389999866485596,7.440000057220459,7.539999961853027,461300.0,7.539999961853027
2020-03-20,7.679999828338623,7.489999771118164,7.550000190734863,7.639999866485596,269510.0,7.639999866485596
2020-03-23,7.599999904632568,7.400000095367432,7.599999904632568,7.5,508701.0,7.5
2020-03-24,7.599999904632568,7.409999847412109,7.5,7.550000190734863,473900.0,7.550000190734863
2020-03-25,7.650000095367432,7.53000020980835,7.650000095367432,7.579999923706055,395900.0,7.579999923706055
2020-03-26,7.590000152587891,7.420000076293945,7.590000152587891,7.429999828338623,613123.0,7.429999828338623
2020-03-27,7.5,7.380000114440918,7.480000019073486,7.409999847412109,506177.0,7.409999847412109
2020-03-30,7.360000133514404,7.039999961853027,7.360000133514404,7.099999904632568,1045311.0,7.099999904632568
2020-03-31,7.300000190734863,7.079999923706055,7.159999847412109,7.199999809265137,246801.0,7.199999809265137
2020-04-01,7.349999904632568,7.159999847412109,7.269999980926514,7.239999771118164,241200.0,7.239999771118164
2020-04-02,7.28000020980835,7.170000076293945,7.269999980926514,7.239999771118164,756101.0,7.239999771118164
2020-04-03,7.300000190734863,7.210000038146973,7.269999980926514,7.28000020980835,451800.0,7.28000020980835
2020-04-07,7.420000076293945,7.260000228881836,7.380000114440918,7.329999923706055,1084400.0,7.329999923706055
2020-04-08,7.329999923706055,7.230000019073486,7.269999980926514,7.269999980926514,586944.0,7.269999980926514
2020-04-09,7.329999923706055,7.210000038146973,7.289999961853027,7.300000190734863,485900.0,7.300000190734863
2020-04-10,7.320000171661377,7.199999809265137,7.320000171661377,7.239999771118164,332200.0,7.239999771118164
2020-04-13,7.239999771118164,7.090000152587891,7.239999771118164,7.099999904632568,387844.0,7.099999904632568
2020-04-14,7.440000057220459,7.099999904632568,7.150000095367432,7.28000020980835,964800.0,7.28000020980835
2020-04-15,7.429999828338623,7.130000114440918,7.28000020980835,7.130000114440918,673800.0,7.130000114440918
2020-04-16,7.25,7.059999942779541,7.090000152587891,7.150000095367432,703302.0,7.150000095367432
2020-04-17,7.210000038146973,7.110000133514404,7.150000095367432,7.150000095367432,621600.0,7.150000095367432
2020-04-20,7.25,7.159999847412109,7.199999809265137,7.230000019073486,988976.0,7.230000019073486
2020-04-21,7.239999771118164,7.110000133514404,7.21999979019165,7.179999828338623,1313700.0,7.179999828338623
2020-04-22,7.25,6.960000038146973,7.139999866485596,7.159999847412109,1532793.0,7.159999847412109
2020-04-23,7.440000057220459,7.150000095367432,7.150000095367432,7.239999771118164,3013906.0,7.239999771118164
2020-04-24,7.28000020980835,7.050000190734863,7.239999771118164,7.130000114440918,1602600.0,7.130000114440918
2020-04-27,7.130000114440918,7.010000228881836,7.099999904632568,7.03000020980835,809625.0,7.03000020980835
2020-04-28,7.03000020980835,6.679999828338623,7.03000020980835,6.699999809265137,1821500.0,6.699999809265137
2020-04-29,6.699999809265137,6.699999809265137,6.699999809265137,6.699999809265137,0.0,6.699999809265137
2020-04-30,6.789999961853027,6.659999847412109,6.710000038146973,6.71999979019165,1244584.0,6.71999979019165
2020-05-06,6.679999828338623,6.5,6.659999847412109,6.659999847412109,763276.0,6.659999847412109
2020-05-07,6.710000038146973,6.559999942779541,6.659999847412109,6.570000171661377,798748.0,6.570000171661377
2020-05-08,6.570000171661377,6.429999828338623,6.570000171661377,6.460000038146973,1240701.0,6.460000038146973
2020-05-11,6.480000019073486,6.25,6.460000038146973,6.28000020980835,1437725.0,6.28000020980835
2020-05-12,6.28000020980835,6.130000114440918,6.25,6.170000076293945,726125.0,6.170000076293945
2020-05-13,6.239999771118164,6.150000095367432,6.159999847412109,6.179999828338623,679600.0,6.179999828338623
2020-05-14,6.179999828338623,6.010000228881836,6.179999828338623,6.019999980926514,918582.0,6.019999980926514
2020-05-15,6.050000190734863,5.71999979019165,6.050000190734863,5.849999904632568,1032600.0,5.849999904632568
2020-05-18,5.949999809265137,5.739999771118164,5.789999961853027,5.860000133514404,746532.0,5.860000133514404
2020-05-19,6.010000228881836,5.820000171661377,5.889999866485596,5.989999771118164,521900.0,5.989999771118164
2020-05-20,6.079999923706055,5.929999828338623,5.929999828338623,6.0,875943.0,6.0
2020-05-21,6.039999961853027,5.880000114440918,6.039999961853027,5.940000057220459,668713.0,5.940000057220459
2020-05-22,5.909999847412109,5.639999866485596,5.909999847412109,5.699999809265137,1020748.0,5.699999809265137
2020-05-25,5.800000190734863,5.679999828338623,5.699999809265137,5.730000019073486,480131.0,5.730000019073486
2020-05-26,5.769999980926514,5.679999828338623,5.730000019073486,5.769999980926514,811939.0,5.769999980926514
2020-05-27,5.809999942779541,5.730000019073486,5.809999942779541,5.75,729386.0,5.75
2020-05-28,5.800000190734863,5.699999809265137,5.75,5.75,787700.0,5.75
2020-05-29,6.039999961853027,5.769999980926514,5.789999961853027,6.039999961853027,3069576.0,6.039999961853027
2020-06-01,6.079999923706055,5.909999847412109,6.079999923706055,6.039999961853027,1907101.0,6.039999961853027
2020-06-02,6.039999961853027,5.949999809265137,5.989999771118164,6.019999980926514,1269800.0,6.019999980926514
2020-06-03,6.269999980926514,6.039999961853027,6.050000190734863,6.059999942779541,1438765.0,6.059999942779541
2020-06-04,6.230000019073486,6.039999961853027,6.039999961853027,6.159999847412109,1962222.0,6.159999847412109
2020-06-05,6.199999809265137,6.119999885559082,6.159999847412109,6.199999809265137,1077601.0,6.199999809265137
2020-06-08,6.480000019073486,6.130000114440918,6.159999847412109,6.380000114440918,1021294.0,6.380000114440918
2020-06-09,6.650000095367432,6.329999923706055,6.340000152587891,6.610000133514404,1637825.0,6.610000133514404
2020-06-10,6.699999809265137,6.449999809265137,6.570000171661377,6.519999980926514,1235600.0,6.519999980926514
2020-06-11,6.690000057220459,6.320000171661377,6.409999847412109,6.570000171661377,1069800.0,6.570000171661377
2020-06-12,6.53000020980835,6.380000114440918,6.449999809265137,6.5,656900.0,6.5
2020-06-15,6.809999942779541,6.360000133514404,6.809999942779541,6.400000095367432,1085004.0,6.400000095367432
2020-06-16,6.480000019073486,6.329999923706055,6.349999904632568,6.360000133514404,687800.0,6.360000133514404
2020-06-17,6.420000076293945,6.199999809265137,6.340000152587891,6.260000228881836,545200.0,6.260000228881836
2020-06-18,6.340000152587891,6.21999979019165,6.289999961853027,6.320000171661377,632983.0,6.320000171661377
2020-06-19,6.429999828338623,6.260000228881836,6.28000020980835,6.360000133514404,580900.0,6.360000133514404
2020-06-22,6.449999809265137,6.320000171661377,6.380000114440918,6.389999866485596,489300.0,6.389999866485596
2020-06-23,6.449999809265137,6.329999923706055,6.360000133514404,6.400000095367432,412253.0,6.400000095367432
2020-06-24,6.71999979019165,6.349999904632568,6.389999866485596,6.71999979019165,2392477.0,6.71999979019165
2020-06-29,6.75,6.400000095367432,6.75,6.400000095367432,2149813.0,6.400000095367432
2020-06-30,6.429999828338623,6.210000038146973,6.320000171661377,6.260000228881836,1227604.0,6.260000228881836
2020-07-01,6.21999979019165,6.050000190734863,6.199999809265137,6.190000057220459,1356801.0,6.190000057220459
2020-07-02,6.21999979019165,6.090000152587891,6.179999828338623,6.199999809265137,603904.0,6.199999809265137
2020-07-03,6.21999979019165,6.130000114440918,6.210000038146973,6.179999828338623,599810.0,6.179999828338623
2020-07-06,6.480000019073486,6.159999847412109,6.190000057220459,6.380000114440918,1132848.0,6.380000114440918
2020-07-07,6.550000190734863,6.28000020980835,6.429999828338623,6.440000057220459,1135242.0,6.440000057220459
2020-07-08,6.550000190734863,6.349999904632568,6.440000057220459,6.449999809265137,1101213.0,6.449999809265137
2020-07-09,6.599999904632568,6.409999847412109,6.46999979019165,6.519999980926514,1263654.0,6.519999980926514
2020-07-10,6.579999923706055,6.440000057220459,6.53000020980835,6.489999771118164,1043408.0,6.489999771118164
2020-07-13,6.760000228881836,6.440000057220459,6.510000228881836,6.670000076293945,1561997.0,6.670000076293945
2020-07-14,6.690000057220459,6.5,6.610000133514404,6.570000171661377,896365.0,6.570000171661377
2020-07-15,6.550000190734863,6.420000076293945,6.550000190734863,6.449999809265137,801103.0,6.449999809265137
2020-07-16,6.659999847412109,6.420000076293945,6.5,6.480000019073486,1323694.0,6.480000019073486
2020-07-17,6.579999923706055,6.460000038146973,6.460000038146973,6.570000171661377,777000.0,6.570000171661377
2020-07-20,6.610000133514404,6.449999809265137,6.579999923706055,6.610000133514404,692708.0,6.610000133514404
2020-07-21,6.619999885559082,6.53000020980835,6.619999885559082,6.550000190734863,426300.0,6.550000190734863
2020-07-22,6.579999923706055,6.480000019073486,6.53000020980835,6.53000020980835,822701.0,6.53000020980835
2020-07-23,6.570000171661377,6.440000057220459,6.53000020980835,6.489999771118164,487325.0,6.489999771118164
2020-07-24,6.5,6.179999828338623,6.46999979019165,6.25,596600.0,6.25
2020-07-27,6.349999904632568,6.150000095367432,6.170000076293945,6.349999904632568,646823.0,6.349999904632568
2020-07-28,6.429999828338623,6.260000228881836,6.300000190734863,6.349999904632568,603837.0,6.349999904632568
2020-07-29,6.360000133514404,6.260000228881836,6.340000152587891,6.329999923706055,545825.0,6.329999923706055
2020-07-30,6.480000019073486,6.300000190734863,6.340000152587891,6.349999904632568,578252.0,6.349999904632568
2020-07-31,6.420000076293945,6.340000152587891,6.360000133514404,6.400000095367432,440684.0,6.400000095367432
2020-08-03,6.570000171661377,6.349999904632568,6.349999904632568,6.519999980926514,685434.0,6.519999980926514
2020-08-04,6.579999923706055,6.409999847412109,6.579999923706055,6.429999828338623,561800.0,6.429999828338623
2020-08-05,6.510000228881836,6.400000095367432,6.440000057220459,6.480000019073486,887710.0,6.480000019073486
2020-08-06,6.53000020980835,6.449999809265137,6.53000020980835,6.510000228881836,528202.0,6.510000228881836
2020-08-07,6.800000190734863,6.46999979019165,6.5,6.659999847412109,1686719.0,6.659999847412109
2020-08-10,6.670000076293945,6.539999961853027,6.670000076293945,6.579999923706055,696095.0,6.579999923706055
2020-08-11,6.679999828338623,6.5,6.590000152587891,6.510000228881836,609303.0,6.510000228881836
2020-08-12,6.559999942779541,6.360000133514404,6.510000228881836,6.510000228881836,640900.0,6.510000228881836
2020-08-13,6.579999923706055,6.46999979019165,6.519999980926514,6.489999771118164,320200.0,6.489999771118164
2020-08-14,6.550000190734863,6.449999809265137,6.46999979019165,6.550000190734863,695517.0,6.550000190734863
2020-08-17,6.599999904632568,6.539999961853027,6.550000190734863,6.579999923706055,612958.0,6.579999923706055
2020-08-18,6.78000020980835,6.579999923706055,6.579999923706055,6.710000038146973,725868.0,6.710000038146973
2020-08-19,6.730000019073486,6.559999942779541,6.699999809265137,6.599999904632568,596600.0,6.599999904632568
2020-08-20,6.630000114440918,6.489999771118164,6.539999961853027,6.5,504593.0,6.5
2020-08-21,6.769999980926514,6.480000019073486,6.480000019073486,6.590000152587891,561303.0,6.590000152587891
2020-08-24,6.590000152587891,6.480000019073486,6.559999942779541,6.570000171661377,705721.0,6.570000171661377
2020-08-25,6.559999942779541,6.510000228881836,6.559999942779541,6.519999980926514,408814.0,6.519999980926514
2020-08-26,6.559999942779541,6.440000057220459,6.519999980926514,6.510000228881836,915786.0,6.510000228881836
2020-08-27,6.579999923706055,6.5,6.519999980926514,6.570000171661377,591046.0,6.570000171661377
2020-08-28,6.590000152587891,6.53000020980835,6.590000152587891,6.570000171661377,379800.0,6.570000171661377
2020-08-31,6.699999809265137,6.510000228881836,6.579999923706055,6.570000171661377,468340.0,6.570000171661377
2020-09-01,6.670000076293945,6.550000190734863,6.579999923706055,6.639999866485596,534018.0,6.639999866485596
2020-09-02,6.670000076293945,6.550000190734863,6.670000076293945,6.559999942779541,781718.0,6.559999942779541
2020-09-03,6.579999923706055,6.5,6.510000228881836,6.53000020980835,491100.0,6.53000020980835
2020-09-04,6.559999942779541,6.309999942779541,6.489999771118164,6.489999771118164,596200.0,6.489999771118164
2020-09-07,6.519999980926514,6.440000057220459,6.449999809265137,6.449999809265137,360565.0,6.449999809265137
2020-09-08,6.5,6.409999847412109,6.449999809265137,6.480000019073486,415300.0,6.480000019073486
2020-09-09,6.679999828338623,6.420000076293945,6.480000019073486,6.510000228881836,1042844.0,6.510000228881836
2020-09-10,6.630000114440918,6.46999979019165,6.579999923706055,6.480000019073486,552337.0,6.480000019073486
2020-09-11,6.550000190734863,6.360000133514404,6.489999771118164,6.519999980926514,507621.0,6.519999980926514
2020-09-14,6.559999942779541,6.440000057220459,6.5,6.519999980926514,492900.0,6.519999980926514
2020-09-15,6.53000020980835,6.46999979019165,6.510000228881836,6.510000228881836,246900.0,6.510000228881836
2020-09-16,6.550000190734863,6.480000019073486,6.53000020980835,6.53000020980835,285789.0,6.53000020980835
2020-09-17,6.570000171661377,6.519999980926514,6.559999942779541,6.550000190734863,245542.0,6.550000190734863
2020-09-18,6.610000133514404,6.5,6.550000190734863,6.559999942779541,447900.0,6.559999942779541
2020-09-21,6.75,6.519999980926514,6.53000020980835,6.739999771118164,581200.0,6.739999771118164
2020-09-22,7.03000020980835,6.610000133514404,6.679999828338623,6.909999847412109,1594694.0,6.909999847412109
2020-09-23,6.880000114440918,6.570000171661377,6.880000114440918,6.599999904632568,678334.0,6.599999904632568
2020-09-24,6.650000095367432,6.5,6.599999904632568,6.559999942779541,776834.0,6.559999942779541
2020-09-25,6.559999942779541,6.309999942779541,6.559999942779541,6.5,444100.0,6.5
2020-09-28,6.579999923706055,6.429999828338623,6.429999828338623,6.510000228881836,263000.0,6.510000228881836
2020-09-29,6.630000114440918,6.409999847412109,6.460000038146973,6.579999923706055,603921.0,6.579999923706055
2020-09-30,6.639999866485596,6.53000020980835,6.570000171661377,6.539999961853027,363029.0,6.539999961853027
2020-10-09,6.619999885559082,6.53000020980835,6.559999942779541,6.570000171661377,383800.0,6.570000171661377
2020-10-12,6.599999904632568,6.489999771118164,6.570000171661377,6.570000171661377,917900.0,6.570000171661377
2020-10-13,6.590000152587891,6.5,6.590000152587891,6.519999980926514,302801.0,6.519999980926514
2020-10-14,6.510000228881836,6.440000057220459,6.480000019073486,6.449999809265137,428000.0,6.449999809265137
2020-10-15,6.5,6.429999828338623,6.5,6.460000038146973,224500.0,6.460000038146973
2020-10-16,6.5,6.440000057220459,6.449999809265137,6.5,306900.0,6.5
2020-10-19,6.519999980926514,6.449999809265137,6.5,6.460000038146973,156700.0,6.460000038146973
2020-10-20,6.480000019073486,6.429999828338623,6.429999828338623,6.460000038146973,221701.0,6.460000038146973
2020-10-21,6.480000019073486,6.409999847412109,6.449999809265137,6.46999979019165,266700.0,6.46999979019165
2020-10-22,6.46999979019165,6.389999866485596,6.46999979019165,6.429999828338623,211300.0,6.429999828338623
2020-10-23,6.429999828338623,6.389999866485596,6.400000095367432,6.389999866485596,96195.0,6.389999866485596
2020-10-26,6.449999809265137,6.349999904632568,6.389999866485596,6.440000057220459,242300.0,6.440000057220459
2020-10-27,6.440000057220459,6.400000095367432,6.400000095367432,6.409999847412109,29500.0,6.409999847412109