Date,High,Low,Open,Close,Volume,Adj Close
2010-01-04,8.760000228881836,8.550000190734863,8.75,8.5600004196167,3968178.0,8.5600004196167
2010-01-05,8.609999656677246,8.380000114440918,8.529999732971191,8.449999809265137,3713649.0,8.449999809265137
2010-01-06,8.520000457763672,8.399999618530273,8.449999809265137,8.399999618530273,2934802.0,8.399999618530273
2010-01-07,8.430000305175781,8.119999885559082,8.329999923706055,8.199999809265137,3847897.0,8.199999809265137
2010-01-08,8.350000381469727,8.109999656677246,8.180000305175781,8.300000190734863,1891004.0,8.300000190734863
2010-01-11,8.380000114440918,8.149999618530273,8.350000381469727,8.359999656677246,3474089.0,8.359999656677246
2010-01-12,8.5,8.210000038146973,8.369999885559082,8.40999984741211,3872757.0,8.40999984741211
2010-01-13,8.329999923706055,8.180000305175781,8.279999732971191,8.220000267028809,3405969.0,8.220000267028809
2010-01-14,8.350000381469727,8.180000305175781,8.239999771118164,8.350000381469727,3271783.0,8.350000381469727
2010-01-15,8.600000381469727,8.34000015258789,8.529999732971191,8.390000343322754,7905325.0,8.390000343322754
2010-01-18,8.430000305175781,8.25,8.359999656677246,8.420000076293945,3010216.0,8.420000076293945
2010-01-19,8.430000305175781,8.300000190734863,8.380000114440918,8.399999618530273,2846534.0,8.399999618530273
2010-01-20,8.399999618530273,7.980000019073486,8.359999656677246,8.0,5129362.0,8.0
2010-01-21,8.170000076293945,7.980000019073486,8.010000228881836,8.010000228881836,2814603.0,8.010000228881836
2010-01-22,7.949999809265137,7.610000133514404,7.949999809265137,7.699999809265137,3634650.0,7.699999809265137
2010-01-25,7.75,7.650000095367432,7.690000057220459,7.679999828338623,1950393.0,7.679999828338623
2010-01-26,7.78000020980835,7.320000171661377,7.650000095367432,7.630000114440918,2255115.0,7.630000114440918
2010-01-27,7.579999923706055,7.289999961853027,7.579999923706055,7.320000171661377,1850747.0,7.320000171661377
2010-01-28,7.400000095367432,7.210000038146973,7.289999961853027,7.300000190734863,1925382.0,7.300000190734863
2010-01-29,7.670000076293945,7.210000038146973,7.260000228881836,7.670000076293945,5313255.0,7.670000076293945
2010-02-01,7.889999866485596,7.599999904632568,7.679999828338623,7.800000190734863,5317070.0,7.800000190734863
2010-02-02,7.909999847412109,7.679999828338623,7.880000114440918,7.760000228881836,2862624.0,7.760000228881836
2010-02-03,7.849999904632568,7.550000190734863,7.71999979019165,7.820000171661377,2483127.0,7.820000171661377
2010-02-04,8.130000114440918,7.829999923706055,7.900000095367432,7.929999828338623,7082789.0,7.929999828338623
2010-02-05,7.829999923706055,7.53000020980835,7.800000190734863,7.579999923706055,4228478.0,7.579999923706055
2010-02-08,7.630000114440918,7.199999809265137,7.199999809265137,7.559999942779541,1873990.0,7.559999942779541
2010-02-09,7.570000171661377,7.300000190734863,7.559999942779541,7.400000095367432,1081210.0,7.400000095367432
2010-02-10,7.519999980926514,7.429999828338623,7.5,7.5,619220.0,7.5
2010-02-11,7.679999828338623,7.460000038146973,7.5,7.570000171661377,1356689.0,7.570000171661377
2010-02-12,7.639999866485596,7.539999961853027,7.570000171661377,7.630000114440918,968140.0,7.630000114440918
2010-02-22,7.679999828338623,7.590000152587891,7.610000133514404,7.639999866485596,1664821.0,7.639999866485596
2010-02-23,7.659999847412109,7.309999942779541,7.639999866485596,7.519999980926514,1219015.0,7.519999980926514
2010-02-24,7.710000038146973,7.400000095367432,7.460000038146973,7.699999809265137,2131362.0,7.699999809265137
2010-02-25,7.78000020980835,7.659999847412109,7.710000038146973,7.739999771118164,2335572.0,7.739999771118164
2010-02-26,7.78000020980835,7.670000076293945,7.75,7.730000019073486,2057988.0,7.730000019073486
2010-03-01,8.119999885559082,7.659999847412109,7.739999771118164,8.119999885559082,8195322.0,8.119999885559082
2010-03-02,8.359999656677246,8.109999656677246,8.130000114440918,8.199999809265137,8167540.0,8.199999809265137
2010-03-03,8.4399995803833,8.210000038146973,8.300000190734863,8.289999961853027,7061928.0,8.289999961853027
2010-03-04,8.40999984741211,7.96999979019165,8.319999694824219,8.020000457763672,5008947.0,8.020000457763672
2010-03-05,8.119999885559082,7.889999866485596,7.909999847412109,7.96999979019165,2748345.0,7.96999979019165
2010-03-08,8.15999984741211,7.920000076293945,7.96999979019165,8.050000190734863,1941371.0,8.050000190734863
2010-03-09,8.229999542236328,7.920000076293945,8.0600004196167,8.210000038146973,3259089.0,8.210000038146973
2010-03-10,8.619999885559082,8.149999618530273,8.319999694824219,8.25,9557059.0,8.25
2010-03-11,8.279999732971191,8.029999732971191,8.109999656677246,8.130000114440918,2711378.0,8.130000114440918
2010-03-12,8.199999809265137,8.0,8.130000114440918,8.010000228881836,1984220.0,8.010000228881836
2010-03-15,8.130000114440918,7.940000057220459,8.0,8.109999656677246,2239222.0,8.109999656677246
2010-03-16,8.239999771118164,8.109999656677246,8.119999885559082,8.210000038146973,1813747.0,8.210000038146973
2010-03-17,8.289999961853027,8.15999984741211,8.25,8.279999732971191,2286426.0,8.279999732971191
2010-03-18,8.369999885559082,8.25,8.279999732971191,8.329999923706055,2318856.0,8.329999923706055
2010-03-19,8.380000114440918,8.199999809265137,8.279999732971191,8.34000015258789,3022206.0,8.34000015258789
2010-03-22,8.479999542236328,8.260000228881836,8.319999694824219,8.460000038146973,4445832.0,8.460000038146973
2010-03-23,8.550000190734863,8.25,8.5,8.3100004196167,3964887.0,8.3100004196167
2010-03-24,8.380000114440918,8.260000228881836,8.260000228881836,8.369999885559082,2875616.0,8.369999885559082
2010-03-25,8.59000015258789,8.279999732971191,8.359999656677246,8.5600004196167,9894624.0,8.5600004196167
2010-03-26,8.979999542236328,8.5,8.5,8.75,13648684.0,8.75
2010-03-29,8.75,8.75,8.75,8.75,0.0,8.75
2010-03-30,9.170000076293945,8.760000228881836,8.90999984741211,9.0600004196167,12820302.0,9.0600004196167
2010-03-31,9.149999618530273,8.829999923706055,8.960000038146973,8.859999656677246,7484743.0,8.859999656677246
2010-04-01,9.029999732971191,8.800000190734863,8.850000381469727,8.850000381469727,3877573.0,8.850000381469727
2010-04-02,9.100000381469727,8.800000190734863,8.859999656677246,8.989999771118164,4683384.0,8.989999771118164
2010-04-06,9.079999923706055,8.850000381469727,9.029999732971191,8.930000305175781,3497402.0,8.930000305175781
2010-04-07,8.960000038146973,8.869999885559082,8.880000114440918,8.890000343322754,2235229.0,8.890000343322754
2010-04-08,9.069999694824219,8.859999656677246,8.899999618530273,8.949999809265137,3095092.0,8.949999809265137
2010-04-09,9.399999618530273,8.9399995803833,8.9399995803833,9.350000381469727,11363247.0,9.350000381469727
2010-04-12,9.5,9.289999961853027,9.289999961853027,9.420000076293945,5666295.0,9.420000076293945
2010-04-13,9.4399995803833,8.949999809265137,9.420000076293945,9.180000305175781,5664758.0,9.180000305175781
2010-04-14,9.390000343322754,9.050000190734863,9.130000114440918,9.329999923706055,3417916.0,9.329999923706055
2010-04-15,9.380000114440918,9.039999961853027,9.34000015258789,9.069999694824219,4936639.0,9.069999694824219
2010-04-16,9.0600004196167,8.720000267028809,9.0600004196167,8.880000114440918,2693769.0,8.880000114440918
2010-04-19,8.880000114440918,8.4399995803833,8.710000038146973,8.4399995803833,4291202.0,8.4399995803833
2010-04-20,8.619999885559082,8.210000038146973,8.329999923706055,8.40999984741211,3447342.0,8.40999984741211
2010-04-21,8.569999694824219,8.3100004196167,8.40999984741211,8.5600004196167,3672613.0,8.5600004196167
2010-04-22,8.670000076293945,8.350000381469727,8.5600004196167,8.569999694824219,4016318.0,8.569999694824219
2010-04-23,8.869999885559082,8.510000228881836,8.640000343322754,8.539999961853027,3543688.0,8.539999961853027
2010-04-26,8.5,8.279999732971191,8.479999542236328,8.399999618530273,2267037.0,8.399999618530273
2010-04-27,8.430000305175781,7.980000019073486,8.40999984741211,8.09000015258789,3353173.0,8.09000015258789
2010-04-28,8.119999885559082,7.769999980926514,8.09000015258789,8.050000190734863,2103994.0,8.050000190734863
2010-04-29,8.220000267028809,8.0,8.069999694824219,8.020000457763672,2142379.0,8.020000457763672
2010-04-30,8.229999542236328,7.900000095367432,8.050000190734863,8.15999984741211,2019779.0,8.15999984741211
2010-05-04,8.09000015258789,7.900000095367432,8.020000457763672,8.020000457763672,1247740.0,8.020000457763672
2010-05-05,8.25,7.96999979019165,8.020000457763672,8.25,1897076.0,8.25
2010-05-06,8.270000457763672,7.900000095367432,8.270000457763672,7.909999847412109,1965195.0,7.909999847412109
2010-05-07,8.09000015258789,7.610000133514404,7.800000190734863,7.769999980926514,1971010.0,7.769999980926514
2010-05-10,7.980000019073486,7.690000057220459,7.699999809265137,7.949999809265137,5036426.0,7.949999809265137
2010-05-11,8.079999923706055,7.800000190734863,7.980000019073486,7.820000171661377,2776207.0,7.820000171661377
2010-05-12,7.880000114440918,7.429999828338623,7.78000020980835,7.460000038146973,2795621.0,7.460000038146973
2010-05-13,7.46999979019165,7.090000152587891,7.449999809265137,7.380000114440918,2336188.0,7.380000114440918
2010-05-14,7.420000076293945,7.25,7.309999942779541,7.389999866485596,1414931.0,7.389999866485596
2010-05-17,7.409999847412109,7.019999980926514,7.389999866485596,7.019999980926514,2120900.0,7.019999980926514
2010-05-18,7.0,6.670000076293945,6.949999809265137,6.789999961853027,4102321.0,6.789999961853027
2010-05-19,6.739999771118164,6.449999809265137,6.739999771118164,6.519999980926514,2386018.0,6.519999980926514
2010-05-20,6.699999809265137,6.190000057220459,6.690000057220459,6.190000057220459,2115219.0,6.190000057220459
2010-05-21,6.139999866485596,5.880000114440918,5.909999847412109,6.119999885559082,3786944.0,6.119999885559082
2010-05-24,6.429999828338623,6.150000095367432,6.159999847412109,6.429999828338623,3200500.0,6.429999828338623
2010-05-25,6.489999771118164,6.349999904632568,6.460000038146973,6.460000038146973,2896354.0,6.460000038146973
2010-05-26,6.550000190734863,6.400000095367432,6.429999828338623,6.480000019073486,1777410.0,6.480000019073486
2010-05-27,6.579999923706055,6.329999923706055,6.5,6.550000190734863,2637185.0,6.550000190734863
2010-05-28,6.869999885559082,6.53000020980835,6.619999885559082,6.809999942779541,2918291.0,6.809999942779541
2010-05-31,6.860000133514404,6.519999980926514,6.699999809265137,6.559999942779541,2611045.0,6.559999942779541
2010-06-01,6.559999942779541,6.230000019073486,6.559999942779541,6.449999809265137,3031207.0,6.449999809265137
2010-06-02,6.550000190734863,6.329999923706055,6.400000095367432,6.510000228881836,1648001.0,6.510000228881836
2010-06-03,6.639999866485596,6.510000228881836,6.510000228881836,6.539999961853027,1606197.0,6.539999961853027
2010-06-04,6.570000171661377,6.400000095367432,6.539999961853027,6.53000020980835,882763.0,6.53000020980835
2010-06-07,6.449999809265137,6.199999809265137,6.449999809265137,6.289999961853027,1353121.0,6.289999961853027
2010-06-08,6.369999885559082,6.25,6.25,6.329999923706055,813900.0,6.329999923706055
2010-06-09,6.599999904632568,6.329999923706055,6.380000114440918,6.570000171661377,1234628.0,6.570000171661377
2010-06-10,6.699999809265137,6.300000190734863,6.559999942779541,6.619999885559082,1480347.0,6.619999885559082
2010-06-11,6.710000038146973,6.519999980926514,6.710000038146973,6.639999866485596,1237632.0,6.639999866485596
2010-06-17,6.730000019073486,6.550000190734863,6.71999979019165,6.590000152587891,957837.0,6.590000152587891
2010-06-18,6.579999923706055,6.260000228881836,6.519999980926514,6.320000171661377,1402641.0,6.320000171661377
2010-06-21,6.460000038146973,6.130000114440918,6.130000114440918,6.440000057220459,821216.0,6.440000057220459
2010-06-22,6.570000171661377,6.369999885559082,6.440000057220459,6.53000020980835,1389009.0,6.53000020980835
2010-06-23,6.550000190734863,6.360000133514404,6.53000020980835,6.489999771118164,2353558.0,6.489999771118164
2010-06-24,6.510000228881836,6.420000076293945,6.420000076293945,6.460000038146973,839483.0,6.460000038146973
2010-06-25,6.519999980926514,6.389999866485596,6.400000095367432,6.510000228881836,974253.0,6.510000228881836
2010-06-28,6.539999961853027,6.440000057220459,6.5,6.510000228881836,1139300.0,6.510000228881836
2010-06-29,6.510000228881836,6.510000228881836,6.510000228881836,6.510000228881836,0.0,6.510000228881836
2010-06-30,6.210000038146973,6.179999828338623,6.179999828338623,6.179999828338623,722200.0,6.179999828338623
2010-07-01,6.239999771118164,5.869999885559082,6.0,5.869999885559082,2176400.0,5.869999885559082
2010-07-02,5.869999885559082,5.579999923706055,5.869999885559082,5.699999809265137,1949122.0,5.699999809265137
2010-07-05,5.75,5.480000019073486,5.75,5.519999980926514,611599.0,5.519999980926514
2010-07-06,5.800000190734863,5.519999980926514,5.599999904632568,5.800000190734863,2165061.0,5.800000190734863
2010-07-07,5.980000019073486,5.800000190734863,5.800000190734863,5.980000019073486,2867384.0,5.980000019073486
2010-07-08,6.03000020980835,5.809999942779541,6.019999980926514,5.880000114440918,960800.0,5.880000114440918
2010-07-09,6.010000228881836,5.809999942779541,5.809999942779541,6.0,1253274.0,6.0
2010-07-12,6.139999866485596,5.960000038146973,6.0,6.130000114440918,1429696.0,6.130000114440918
2010-07-13,6.079999923706055,5.949999809265137,6.079999923706055,6.010000228881836,929786.0,6.010000228881836
2010-07-14,6.110000133514404,5.960000038146973,6.010000228881836,6.019999980926514,955810.0,6.019999980926514
2010-07-15,6.039999961853027,5.900000095367432,5.960000038146973,5.909999847412109,476800.0,5.909999847412109
2010-07-16,5.889999866485596,5.699999809265137,5.889999866485596,5.880000114440918,733886.0,5.880000114440918
2010-07-19,6.050000190734863,5.880000114440918,5.900000095367432,6.019999980926514,807687.0,6.019999980926514
2010-07-20,6.139999866485596,6.0,6.0,6.119999885559082,1323789.0,6.119999885559082
2010-07-21,6.260000228881836,6.110000133514404,6.119999885559082,6.199999809265137,1794860.0,6.199999809265137
2010-07-22,6.289999961853027,6.139999866485596,6.179999828338623,6.28000020980835,1353021.0,6.28000020980835
2010-07-23,6.320000171661377,6.199999809265137,6.289999961853027,6.269999980926514,1333992.0,6.269999980926514
2010-07-26,6.300000190734863,6.21999979019165,6.260000228881836,6.300000190734863,1079609.0,6.300000190734863
2010-07-27,6.320000171661377,6.25,6.309999942779541,6.28000020980835,1188619.0,6.28000020980835
2010-07-28,6.5,6.190000057220459,6.210000038146973,6.420000076293945,4570532.0,6.420000076293945
2010-07-29,6.460000038146973,6.340000152587891,6.400000095367432,6.409999847412109,2465221.0,6.409999847412109
2010-07-30,6.579999923706055,6.360000133514404,6.409999847412109,6.559999942779541,2355027.0,6.559999942779541
2010-08-02,6.889999866485596,6.53000020980835,6.579999923706055,6.889999866485596,5672774.0,6.889999866485596
2010-08-03,6.980000019073486,6.730000019073486,6.889999866485596,6.739999771118164,3765981.0,6.739999771118164
2010-08-04,6.989999771118164,6.630000114440918,6.630000114440918,6.960000038146973,4455074.0,6.960000038146973
2010-08-05,7.03000020980835,6.849999904632568,6.980000019073486,6.880000114440918,2454345.0,6.880000114440918
2010-08-06,6.949999809265137,6.769999980926514,6.909999847412109,6.920000076293945,2701781.0,6.920000076293945
2010-08-09,7.150000095367432,6.889999866485596,6.920000076293945,7.090000152587891,2056417.0,7.090000152587891
2010-08-10,7.110000133514404,6.789999961853027,7.079999923706055,6.789999961853027,2219300.0,6.789999961853027
2010-08-11,6.889999866485596,6.710000038146973,6.739999771118164,6.820000171661377,1217396.0,6.820000171661377
2010-08-12,6.820000171661377,6.590000152587891,6.730000019073486,6.699999809265137,1753405.0,6.699999809265137
2010-08-13,6.829999923706055,6.639999866485596,6.710000038146973,6.800000190734863,1057529.0,6.800000190734863
2010-08-16,6.929999828338623,6.789999961853027,6.789999961853027,6.909999847412109,1762486.0,6.909999847412109
2010-08-17,7.03000020980835,6.860000133514404,6.949999809265137,6.949999809265137,2546513.0,6.949999809265137
2010-08-18,6.980000019073486,6.789999961853027,6.949999809265137,6.880000114440918,2318642.0,6.880000114440918
2010-08-19,6.929999828338623,6.789999961853027,6.880000114440918,6.869999885559082,3336570.0,6.869999885559082
2010-08-20,6.869999885559082,6.659999847412109,6.869999885559082,6.730000019073486,1912156.0,6.730000019073486
2010-08-23,6.829999923706055,6.699999809265137,6.71999979019165,6.78000020980835,1074972.0,6.78000020980835
2010-08-24,6.940000057220459,6.730000019073486,6.75,6.929999828338623,2023973.0,6.929999828338623
2010-08-25,7.010000228881836,6.869999885559082,6.900000095367432,6.889999866485596,2135170.0,6.889999866485596
2010-08-26,7.039999961853027,6.900000095367432,6.900000095367432,7.03000020980835,2158134.0,7.03000020980835
2010-08-27,7.380000114440918,6.96999979019165,7.0,7.21999979019165,3565678.0,7.21999979019165
2010-08-30,7.369999885559082,7.210000038146973,7.210000038146973,7.28000020980835,1890924.0,7.28000020980835
2010-08-31,7.300000190734863,7.03000020980835,7.230000019073486,7.110000133514404,2090290.0,7.110000133514404
2010-09-01,7.179999828338623,6.900000095367432,7.110000133514404,7.019999980926514,2150763.0,7.019999980926514
2010-09-02,7.090000152587891,6.96999979019165,7.019999980926514,7.0,2567814.0,7.0
2010-09-03,7.070000171661377,6.949999809265137,7.0,7.03000020980835,1865064.0,7.03000020980835
2010-09-06,7.090000152587891,6.989999771118164,7.0,7.0,1743606.0,7.0
2010-09-07,7.099999904632568,7.0,7.010000228881836,7.090000152587891,1794459.0,7.090000152587891
2010-09-08,7.230000019073486,7.010000228881836,7.099999904632568,7.139999866485596,1722513.0,7.139999866485596
2010-09-09,7.230000019073486,6.989999771118164,7.119999885559082,7.019999980926514,2318409.0,7.019999980926514
2010-09-10,7.059999942779541,6.909999847412109,7.019999980926514,7.039999961853027,1778011.0,7.039999961853027
2010-09-13,7.340000152587891,7.03000020980835,7.03000020980835,7.309999942779541,4289971.0,7.309999942779541
2010-09-14,7.369999885559082,7.210000038146973,7.300000190734863,7.289999961853027,2021755.0,7.289999961853027
2010-09-15,7.349999904632568,7.159999847412109,7.300000190734863,7.199999809265137,2086553.0,7.199999809265137
2010-09-16,7.289999961853027,6.840000152587891,7.289999961853027,6.840000152587891,2741050.0,6.840000152587891
2010-09-17,6.889999866485596,6.659999847412109,6.840000152587891,6.699999809265137,3132765.0,6.699999809265137
2010-09-20,6.769999980926514,6.559999942779541,6.710000038146973,6.690000057220459,1051612.0,6.690000057220459
2010-09-21,6.829999923706055,6.650000095367432,6.699999809265137,6.800000190734863,923055.0,6.800000190734863
2010-09-27,6.940000057220459,6.78000020980835,6.820000171661377,6.900000095367432,1470280.0,6.900000095367432
2010-09-28,6.920000076293945,6.670000076293945,6.920000076293945,6.800000190734863,1802515.0,6.800000190734863
2010-09-29,6.840000152587891,6.599999904632568,6.840000152587891,6.739999771118164,2204277.0,6.739999771118164
2010-09-30,6.820000171661377,6.639999866485596,6.699999809265137,6.800000190734863,2041173.0,6.800000190734863
2010-10-08,6.989999771118164,6.829999923706055,6.840000152587891,6.960000038146973,2211760.0,6.960000038146973
2010-10-11,7.099999904632568,6.960000038146973,7.0,7.059999942779541,2502149.0,7.059999942779541
2010-10-12,7.300000190734863,7.039999961853027,7.039999961853027,7.269999980926514,2933388.0,7.269999980926514
2010-10-13,7.380000114440918,7.21999979019165,7.269999980926514,7.349999904632568,3657206.0,7.349999904632568
2010-10-14,7.360000133514404,7.059999942779541,7.360000133514404,7.099999904632568,4077363.0,7.099999904632568
2010-10-15,7.110000133514404,6.920000076293945,7.070000171661377,7.099999904632568,2852314.0,7.099999904632568
2010-10-18,7.110000133514404,6.78000020980835,7.099999904632568,6.860000133514404,2444435.0,6.860000133514404
2010-10-19,7.039999961853027,6.699999809265137,6.869999885559082,7.03000020980835,1665105.0,7.03000020980835
2010-10-20,7.019999980926514,6.760000228881836,6.96999979019165,6.949999809265137,2483455.0,6.949999809265137
2010-10-21,7.179999828338623,6.900000095367432,6.980000019073486,7.130000114440918,2756441.0,7.130000114440918
2010-10-22,7.489999771118164,7.059999942779541,7.159999847412109,7.489999771118164,6350716.0,7.489999771118164
2010-10-25,7.860000133514404,7.480000019073486,7.679999828338623,7.860000133514404,11424183.0,7.860000133514404
2010-10-26,7.840000152587891,7.590000152587891,7.840000152587891,7.690000057220459,6430017.0,7.690000057220459
2010-10-27,7.730000019073486,7.53000020980835,7.659999847412109,7.71999979019165,2738897.0,7.71999979019165
2010-10-28,7.710000038146973,7.559999942779541,7.699999809265137,7.599999904632568,2413812.0,7.599999904632568
2010-10-29,7.710000038146973,7.559999942779541,7.699999809265137,7.590000152587891,2353177.0,7.590000152587891
2010-11-01,7.71999979019165,7.579999923706055,7.599999904632568,7.610000133514404,3986543.0,7.610000133514404
2010-11-02,7.650000095367432,7.400000095367432,7.650000095367432,7.559999942779541,2969054.0,7.559999942779541
2010-11-03,7.940000057220459,7.579999923706055,7.579999923706055,7.789999961853027,6385092.0,7.789999961853027
2010-11-04,8.079999923706055,7.690000057220459,7.800000190734863,7.889999866485596,5199462.0,7.889999866485596
2010-11-05,8.0600004196167,7.809999942779541,7.809999942779541,7.889999866485596,2794613.0,7.889999866485596
2010-11-08,8.010000228881836,7.849999904632568,7.849999904632568,8.0,3934287.0,8.0
2010-11-09,8.380000114440918,8.0,8.050000190734863,8.100000381469727,4050475.0,8.100000381469727
2010-11-10,8.15999984741211,7.860000133514404,8.09000015258789,7.940000057220459,2877347.0,7.940000057220459
2010-11-11,8.069999694824219,7.78000020980835,7.940000057220459,7.820000171661377,3145067.0,7.820000171661377
2010-11-12,7.869999885559082,7.429999828338623,7.75,7.429999828338623,2825521.0,7.429999828338623
2010-11-15,7.519999980926514,7.070000171661377,7.369999885559082,7.5,3107901.0,7.5
2010-11-16,7.550000190734863,7.130000114440918,7.489999771118164,7.269999980926514,2778360.0,7.269999980926514
2010-11-17,7.369999885559082,7.179999828338623,7.199999809265137,7.28000020980835,1389061.0,7.28000020980835
2010-11-18,7.349999904632568,7.199999809265137,7.349999904632568,7.309999942779541,1040651.0,7.309999942779541
2010-11-19,7.460000038146973,7.139999866485596,7.360000133514404,7.360000133514404,1801722.0,7.360000133514404
2010-11-22,7.429999828338623,7.25,7.289999961853027,7.409999847412109,2394359.0,7.409999847412109
2010-11-23,7.400000095367432,7.099999904632568,7.340000152587891,7.320000171661377,1799378.0,7.320000171661377
2010-11-24,7.380000114440918,7.199999809265137,7.25,7.360000133514404,1167968.0,7.360000133514404
2010-11-25,7.449999809265137,7.300000190734863,7.360000133514404,7.409999847412109,1729616.0,7.409999847412109
2010-11-26,7.519999980926514,7.380000114440918,7.429999828338623,7.510000228881836,1776300.0,7.510000228881836
2010-11-29,7.550000190734863,7.300000190734863,7.510000228881836,7.409999847412109,1663463.0,7.409999847412109
2010-11-30,7.440000057220459,7.039999961853027,7.440000057220459,7.170000076293945,3741872.0,7.170000076293945
2010-12-01,7.139999866485596,7.039999961853027,7.099999904632568,7.119999885559082,1190510.0,7.119999885559082
2010-12-02,7.210000038146973,7.090000152587891,7.159999847412109,7.130000114440918,1506069.0,7.130000114440918
2010-12-03,7.25,7.090000152587891,7.090000152587891,7.230000019073486,2450258.0,7.230000019073486
2010-12-06,7.260000228881836,7.119999885559082,7.199999809265137,7.159999847412109,1420083.0,7.159999847412109
2010-12-07,7.210000038146973,7.099999904632568,7.190000057220459,7.179999828338623,751588.0,7.179999828338623
2010-12-08,7.190000057220459,7.079999923706055,7.179999828338623,7.190000057220459,1001891.0,7.190000057220459
2010-12-09,7.269999980926514,7.110000133514404,7.159999847412109,7.190000057220459,1300649.0,7.190000057220459
2010-12-10,7.199999809265137,7.099999904632568,7.110000133514404,7.179999828338623,686880.0,7.179999828338623
2010-12-13,7.25,7.130000114440918,7.179999828338623,7.239999771118164,1301226.0,7.239999771118164
2010-12-14,7.400000095367432,7.21999979019165,7.21999979019165,7.360000133514404,1494106.0,7.360000133514404
2010-12-15,7.730000019073486,7.349999904632568,7.360000133514404,7.570000171661377,3221178.0,7.570000171661377
2010-12-16,7.670000076293945,7.46999979019165,7.570000171661377,7.590000152587891,1482836.0,7.590000152587891
2010-12-17,7.659999847412109,7.46999979019165,7.659999847412109,7.599999904632568,1340099.0,7.599999904632568
2010-12-20,7.739999771118164,7.300000190734863,7.599999904632568,7.449999809265137,2030805.0,7.449999809265137
2010-12-21,7.550000190734863,7.400000095367432,7.460000038146973,7.5,895106.0,7.5
2010-12-22,7.510000228881836,7.380000114440918,7.5,7.380000114440918,730085.0,7.380000114440918
2010-12-23,7.440000057220459,7.309999942779541,7.440000057220459,7.400000095367432,909516.0,7.400000095367432
2010-12-24,7.389999866485596,7.159999847412109,7.389999866485596,7.21999979019165,780976.0,7.21999979019165
2010-12-27,7.269999980926514,6.940000057220459,7.21999979019165,6.989999771118164,1031620.0,6.989999771118164
2010-12-28,6.980000019073486,6.679999828338623,6.980000019073486,6.699999809265137,1667600.0,6.699999809265137
2010-12-29,6.75,6.619999885559082,6.730000019073486,6.75,671499.0,6.75
2010-12-30,6.789999961853027,6.679999828338623,6.71999979019165,6.760000228881836,601413.0,6.760000228881836
2010-12-31,6.869999885559082,6.769999980926514,6.78000020980835,6.860000133514404,698976.0,6.860000133514404
2011-01-04,6.920000076293945,6.800000190734863,6.900000095367432,6.889999866485596,1083852.0,6.889999866485596
2011-01-05,6.980000019073486,6.800000190734863,6.889999866485596,6.929999828338623,1143690.0,6.929999828338623
2011-01-06,6.96999979019165,6.800000190734863,6.96999979019165,6.820000171661377,957852.0,6.820000171661377
2011-01-07,6.860000133514404,6.769999980926514,6.829999923706055,6.800000190734863,867862.0,6.800000190734863
2011-01-10,6.789999961853027,6.619999885559082,6.789999961853027,6.639999866485596,863874.0,6.639999866485596
2011-01-11,6.639999866485596,6.460000038146973,6.639999866485596,6.590000152587891,836300.0,6.590000152587891
2011-01-12,6.730000019073486,6.489999771118164,6.619999885559082,6.710000038146973,1904010.0,6.710000038146973
2011-01-13,6.849999904632568,6.619999885559082,6.650000095367432,6.75,1129100.0,6.75
2011-01-14,6.739999771118164,6.610000133514404,6.739999771118164,6.659999847412109,688050.0,6.659999847412109
2011-01-17,6.860000133514404,6.5,6.5,6.670000076293945,1392241.0,6.670000076293945
2011-01-18,6.760000228881836,6.510000228881836,6.679999828338623,6.670000076293945,901640.0,6.670000076293945
2011-01-19,6.789999961853027,6.630000114440918,6.670000076293945,6.769999980926514,1051022.0,6.769999980926514
2011-01-20,6.78000020980835,6.559999942779541,6.769999980926514,6.690000057220459,908811.0,6.690000057220459
2011-01-21,6.880000114440918,6.650000095367432,6.650000095367432,6.760000228881836,1469400.0,6.760000228881836
2011-01-24,6.789999961853027,6.559999942779541,6.730000019073486,6.619999885559082,949435.0,6.619999885559082
2011-01-25,6.619999885559082,6.289999961853027,6.619999885559082,6.380000114440918,1274332.0,6.380000114440918
2011-01-26,6.440000057220459,6.320000171661377,6.360000133514404,6.400000095367432,483549.0,6.400000095367432
2011-01-27,6.46999979019165,6.320000171661377,6.380000114440918,6.420000076293945,765692.0,6.420000076293945
2011-01-28,6.460000038146973,6.400000095367432,6.420000076293945,6.449999809265137,570420.0,6.449999809265137
2011-01-31,6.510000228881836,6.369999885559082,6.400000095367432,6.510000228881836,589435.0,6.510000228881836
2011-02-01,6.53000020980835,6.449999809265137,6.510000228881836,6.46999979019165,409499.0,6.46999979019165
2011-02-09,6.619999885559082,6.409999847412109,6.409999847412109,6.559999942779541,747571.0,6.559999942779541
2011-02-10,6.679999828338623,6.53000020980835,6.570000171661377,6.639999866485596,899961.0,6.639999866485596
2011-02-11,6.670000076293945,6.590000152587891,6.639999866485596,6.639999866485596,683813.0,6.639999866485596
2011-02-14,6.730000019073486,6.599999904632568,6.599999904632568,6.710000038146973,1393186.0,6.710000038146973
2011-02-15,6.789999961853027,6.690000057220459,6.730000019073486,6.760000228881836,1485145.0,6.760000228881836
2011-02-16,6.829999923706055,6.71999979019165,6.760000228881836,6.789999961853027,991043.0,6.789999961853027
2011-02-17,6.980000019073486,6.800000190734863,6.829999923706055,6.929999828338623,1484914.0,6.929999828338623
2011-02-18,6.949999809265137,6.71999979019165,6.929999828338623,6.860000133514404,1222607.0,6.860000133514404
2011-02-21,6.889999866485596,6.769999980926514,6.769999980926514,6.880000114440918,645387.0,6.880000114440918
2011-02-22,6.900000095367432,6.699999809265137,6.869999885559082,6.71999979019165,1328318.0,6.71999979019165
2011-02-23,6.760000228881836,6.659999847412109,6.71999979019165,6.739999771118164,1106619.0,6.739999771118164
2011-02-24,6.800000190734863,6.699999809265137,6.699999809265137,6.75,792821.0,6.75
2011-02-25,6.920000076293945,6.789999961853027,6.800000190734863,6.869999885559082,1160873.0,6.869999885559082
2011-02-28,6.980000019073486,6.829999923706055,6.869999885559082,6.949999809265137,1502534.0,6.949999809265137
2011-03-02,7.300000190734863,7.03000020980835,7.099999904632568,7.300000190734863,4590235.0,7.300000190734863
2011-03-03,7.590000152587891,7.300000190734863,7.369999885559082,7.300000190734863,5617356.0,7.300000190734863
2011-03-04,7.5,7.210000038146973,7.210000038146973,7.309999942779541,2164220.0,7.309999942779541
2011-03-07,7.440000057220459,7.309999942779541,7.309999942779541,7.360000133514404,1714058.0,7.360000133514404
2011-03-08,7.650000095367432,7.360000133514404,7.360000133514404,7.460000038146973,1909633.0,7.460000038146973
2011-03-09,7.5,7.349999904632568,7.489999771118164,7.369999885559082,1432050.0,7.369999885559082
2011-03-10,7.570000171661377,7.309999942779541,7.349999904632568,7.420000076293945,1785178.0,7.420000076293945
2011-03-11,7.550000190734863,7.369999885559082,7.369999885559082,7.449999809265137,1336085.0,7.449999809265137
2011-03-14,7.760000228881836,7.420000076293945,7.46999979019165,7.699999809265137,3396627.0,7.699999809265137
2011-03-15,7.860000133514404,7.5,7.650000095367432,7.829999923706055,4322464.0,7.829999923706055
2011-03-16,8.210000038146973,7.699999809265137,7.829999923706055,8.0600004196167,4835007.0,8.0600004196167
2011-03-17,8.279999732971191,7.869999885559082,8.050000190734863,7.980000019073486,3341429.0,7.980000019073486
2011-03-18,8.130000114440918,7.960000038146973,7.960000038146973,8.0,1823783.0,8.0
2011-03-21,8.069999694824219,7.809999942779541,8.0,7.96999979019165,1947949.0,7.96999979019165
2011-03-22,8.119999885559082,7.880000114440918,7.989999771118164,8.020000457763672,1512124.0,8.020000457763672
2011-03-23,8.149999618530273,8.0,8.0,8.039999961853027,1420708.0,8.039999961853027
2011-03-25,8.09000015258789,7.699999809265137,8.020000457763672,7.789999961853027,4322708.0,7.789999961853027
2011-03-28,8.180000305175781,7.75,7.760000228881836,8.130000114440918,4518330.0,8.130000114440918
2011-03-29,8.329999923706055,8.029999732971191,8.029999732971191,8.15999984741211,4064780.0,8.15999984741211
2011-03-30,8.25,7.949999809265137,8.229999542236328,8.100000381469727,2169546.0,8.100000381469727
2011-03-31,8.25,7.900000095367432,8.050000190734863,8.010000228881836,2024275.0,8.010000228881836
2011-04-01,8.40999984741211,8.020000457763672,8.09000015258789,8.40999984741211,7560739.0,8.40999984741211
2011-04-06,8.699999809265137,8.329999923706055,8.399999618530273,8.670000076293945,6443557.0,8.670000076293945
2011-04-07,8.680000305175781,8.479999542236328,8.529999732971191,8.600000381469727,2874779.0,8.600000381469727
2011-04-08,8.800000190734863,8.510000228881836,8.579999923706055,8.6899995803833,2353080.0,8.6899995803833
2011-04-11,9.050000190734863,8.649999618530273,8.680000305175781,8.850000381469727,4888817.0,8.850000381469727
2011-04-12,9.289999961853027,8.800000190734863,8.949999809265137,8.920000076293945,5479493.0,8.920000076293945
2011-04-13,9.109999656677246,8.699999809265137,8.899999618530273,9.0,3387452.0,9.0
2011-04-14,9.300000190734863,8.90999984741211,9.079999923706055,9.180000305175781,4152960.0,9.180000305175781
2011-04-15,9.300000190734863,8.880000114440918,9.149999618530273,9.050000190734863,4450411.0,9.050000190734863
2011-04-18,9.1899995803833,8.899999618530273,9.079999923706055,8.960000038146973,3047322.0,8.960000038146973
2011-04-19,8.970000267028809,8.680000305175781,8.949999809265137,8.75,4068700.0,8.75
2011-04-20,8.850000381469727,8.3100004196167,8.800000190734863,8.470000267028809,5321486.0,8.470000267028809
2011-04-21,8.720000267028809,8.430000305175781,8.520000457763672,8.649999618530273,2723835.0,8.649999618530273
2011-04-22,9.079999923706055,8.579999923706055,8.699999809265137,9.010000228881836,5101446.0,9.010000228881836
2011-04-25,9.149999618530273,8.699999809265137,9.050000190734863,8.720000267028809,3519381.0,8.720000267028809
2011-04-26,8.670000076293945,8.279999732971191,8.65999984741211,8.3100004196167,3322468.0,8.3100004196167
2011-04-27,8.420000076293945,7.96999979019165,8.300000190734863,8.069999694824219,2724679.0,8.069999694824219
2011-04-28,8.279999732971191,7.679999828338623,8.079999923706055,7.75,4340082.0,7.75
2011-04-29,8.010000228881836,7.71999979019165,7.860000133514404,7.980000019073486,2281133.0,7.980000019073486
2011-05-03,8.329999923706055,7.869999885559082,8.0,8.3100004196167,2555386.0,8.3100004196167
2011-05-04,8.3100004196167,7.980000019073486,8.3100004196167,8.050000190734863,1805009.0,8.050000190734863
2011-05-05,8.199999809265137,7.860000133514404,7.989999771118164,8.079999923706055,1501693.0,8.079999923706055
2011-05-06,8.199999809265137,7.920000076293945,8.069999694824219,8.140000343322754,1311515.0,8.140000343322754
2011-05-09,8.25,8.050000190734863,8.09000015258789,8.119999885559082,1301328.0,8.119999885559082
2011-05-10,8.199999809265137,8.0600004196167,8.109999656677246,8.170000076293945,1266317.0,8.170000076293945
2011-05-11,8.300000190734863,8.020000457763672,8.25,8.229999542236328,3936011.0,8.229999542236328
2011-05-12,8.359999656677246,8.100000381469727,8.1899995803833,8.34000015258789,2728497.0,8.34000015258789
2011-05-13,8.670000076293945,8.229999542236328,8.319999694824219,8.539999961853027,3334498.0,8.539999961853027
2011-05-16,8.649999618530273,8.170000076293945,8.350000381469727,8.3100004196167,3681990.0,8.3100004196167
2011-05-17,8.300000190734863,7.949999809265137,8.25,8.119999885559082,2491097.0,8.119999885559082
2011-05-18,8.25,8.079999923706055,8.140000343322754,8.180000305175781,1197708.0,8.180000305175781
2011-05-19,8.220000267028809,8.029999732971191,8.220000267028809,8.039999961853027,1383100.0,8.039999961853027
2011-05-20,8.149999618530273,7.920000076293945,8.039999961853027,7.989999771118164,1460453.0,7.989999771118164
2011-05-23,7.929999828338623,7.590000152587891,7.929999828338623,7.590000152587891,3639000.0,7.590000152587891
2011-05-24,7.449999809265137,7.21999979019165,7.449999809265137,7.380000114440918,2310391.0,7.380000114440918
2011-05-25,7.400000095367432,7.199999809265137,7.309999942779541,7.300000190734863,1436523.0,7.300000190734863
2011-05-26,7.409999847412109,7.199999809265137,7.329999923706055,7.349999904632568,1504240.0,7.349999904632568
2011-05-27,7.380000114440918,6.980000019073486,7.349999904632568,7.050000190734863,1610968.0,7.050000190734863
2011-05-30,7.079999923706055,6.760000228881836,7.0,7.019999980926514,1509884.0,7.019999980926514
2011-05-31,7.119999885559082,6.929999828338623,7.0,7.059999942779541,1972183.0,7.059999942779541
2011-06-01,7.269999980926514,7.03000020980835,7.039999961853027,7.239999771118164,1870997.0,7.239999771118164
2011-06-02,7.239999771118164,6.949999809265137,7.179999828338623,7.110000133514404,2004567.0,7.110000133514404
2011-06-03,7.25,7.150000095367432,7.179999828338623,7.179999828338623,1271444.0,7.179999828338623
2011-06-07,7.480000019073486,7.170000076293945,7.199999809265137,7.440000057220459,1701189.0,7.440000057220459
2011-06-08,7.460000038146973,7.28000020980835,7.440000057220459,7.409999847412109,1807764.0,7.409999847412109
2011-06-09,7.429999828338623,7.199999809265137,7.409999847412109,7.199999809265137,1508250.0,7.199999809265137
2011-06-10,7.400000095367432,7.150000095367432,7.170000076293945,7.369999885559082,1620227.0,7.369999885559082
2011-06-13,7.679999828338623,7.300000190734863,7.369999885559082,7.630000114440918,2374189.0,7.630000114440918
2011-06-14,7.769999980926514,7.570000171661377,7.619999885559082,7.690000057220459,1993317.0,7.690000057220459
2011-06-15,7.75,7.53000020980835,7.699999809265137,7.539999961853027,1221930.0,7.539999961853027
2011-06-16,7.630000114440918,7.360000133514404,7.440000057220459,7.519999980926514,1251346.0,7.519999980926514
2011-06-17,7.599999904632568,7.300000190734863,7.53000020980835,7.340000152587891,918070.0,7.340000152587891
2011-06-20,7.369999885559082,7.03000020980835,7.28000020980835,7.099999904632568,963879.0,7.099999904632568
2011-06-21,7.21999979019165,7.090000152587891,7.110000133514404,7.199999809265137,672950.0,7.199999809265137
2011-06-22,7.289999961853027,7.139999866485596,7.199999809265137,7.179999828338623,577500.0,7.179999828338623
2011-06-23,7.360000133514404,7.110000133514404,7.210000038146973,7.360000133514404,899711.0,7.360000133514404
2011-06-24,7.570000171661377,7.300000190734863,7.360000133514404,7.480000019073486,1424058.0,7.480000019073486
2011-06-27,7.610000133514404,7.449999809265137,7.480000019073486,7.5,1090329.0,7.5
2011-06-28,7.570000171661377,7.400000095367432,7.510000228881836,7.519999980926514,1108097.0,7.519999980926514
2011-06-29,7.519999980926514,7.389999866485596,7.519999980926514,7.480000019073486,846430.0,7.480000019073486
2011-06-30,7.579999923706055,7.420000076293945,7.429999828338623,7.579999923706055,1374726.0,7.579999923706055
2011-07-01,7.71999979019165,7.539999961853027,7.619999885559082,7.630000114440918,2061260.0,7.630000114440918
2011-07-04,7.78000020980835,7.599999904632568,7.630000114440918,7.699999809265137,1692195.0,7.699999809265137
2011-07-05,7.869999885559082,7.650000095367432,7.710000038146973,7.75,2179053.0,7.75
2011-07-06,7.789999961853027,7.579999923706055,7.710000038146973,7.659999847412109,2222760.0,7.659999847412109
2011-07-07,7.78000020980835,7.599999904632568,7.630000114440918,7.619999885559082,2753897.0,7.619999885559082
2011-07-08,7.659999847412109,7.559999942779541,7.619999885559082,7.639999866485596,1226709.0,7.639999866485596
2011-07-11,7.960000038146973,7.570000171661377,7.639999866485596,7.880000114440918,2707670.0,7.880000114440918
2011-07-12,7.820000171661377,7.679999828338623,7.820000171661377,7.730000019073486,1818943.0,7.730000019073486
2011-07-13,8.050000190734863,7.679999828338623,7.699999809265137,8.039999961853027,3339533.0,8.039999961853027
2011-07-14,8.260000228881836,8.0,8.020000457763672,8.199999809265137,3218380.0,8.199999809265137
2011-07-15,8.3100004196167,8.130000114440918,8.1899995803833,8.260000228881836,1902803.0,8.260000228881836
2011-07-18,8.270000457763672,8.079999923706055,8.270000457763672,8.15999984741211,2094322.0,8.15999984741211
2011-07-19,8.15999984741211,8.020000457763672,8.130000114440918,8.09000015258789,1804907.0,8.09000015258789
2011-07-20,8.25,8.029999732971191,8.079999923706055,8.100000381469727,1170609.0,8.100000381469727
2011-07-21,8.149999618530273,7.989999771118164,8.100000381469727,8.020000457763672,1265191.0,8.020000457763672
2011-07-22,8.149999618530273,8.020000457763672,8.029999732971191,8.119999885559082,1249749.0,8.119999885559082
2011-07-25,8.1899995803833,7.710000038146973,8.130000114440918,7.869999885559082,1969211.0,7.869999885559082
2011-07-26,7.960000038146973,7.519999980926514,7.849999904632568,7.929999828338623,1624184.0,7.929999828338623
2011-07-27,7.96999979019165,7.789999961853027,7.880000114440918,7.940000057220459,1065594.0,7.940000057220459
2011-07-28,7.940000057220459,7.75,7.929999828338623,7.900000095367432,1149393.0,7.900000095367432
2011-07-29,8.300000190734863,7.829999923706055,7.860000133514404,8.300000190734863,6488041.0,8.300000190734863
2011-08-01,8.380000114440918,8.210000038146973,8.34000015258789,8.329999923706055,2825156.0,8.329999923706055
2011-08-02,8.3100004196167,8.050000190734863,8.3100004196167,8.229999542236328,2121254.0,8.229999542236328
2011-08-03,8.270000457763672,8.100000381469727,8.119999885559082,8.130000114440918,1844420.0,8.130000114440918
2011-08-04,8.199999809265137,7.980000019073486,8.109999656677246,8.010000228881836,1799700.0,8.010000228881836
2011-08-05,7.840000152587891,7.619999885559082,7.619999885559082,7.699999809265137,2569065.0,7.699999809265137
2011-08-08,7.650000095367432,7.320000171661377,7.650000095367432,7.320000171661377,2263537.0,7.320000171661377
2011-08-09,7.21999979019165,6.949999809265137,7.03000020980835,7.139999866485596,3091702.0,7.139999866485596
2011-08-10,7.389999866485596,7.239999771118164,7.300000190734863,7.260000228881836,1336447.0,7.260000228881836
2011-08-11,7.329999923706055,6.949999809265137,7.119999885559082,7.309999942779541,1478472.0,7.309999942779541
2011-08-12,7.550000190734863,7.300000190734863,7.380000114440918,7.5,1160996.0,7.5
2011-08-15,7.590000152587891,7.409999847412109,7.510000228881836,7.579999923706055,1222194.0,7.579999923706055
2011-08-16,7.599999904632568,7.449999809265137,7.539999961853027,7.489999771118164,1099166.0,7.489999771118164
2011-08-17,7.690000057220459,7.420000076293945,7.449999809265137,7.619999885559082,1099900.0,7.619999885559082
2011-08-18,7.650000095367432,7.409999847412109,7.619999885559082,7.409999847412109,777975.0,7.409999847412109
2011-08-19,7.380000114440918,7.150000095367432,7.25,7.329999923706055,1256399.0,7.329999923706055
2011-08-22,7.449999809265137,7.25,7.28000020980835,7.309999942779541,884830.0,7.309999942779541
2011-08-23,7.550000190734863,7.329999923706055,7.369999885559082,7.489999771118164,952892.0,7.489999771118164
2011-08-24,7.679999828338623,7.460000038146973,7.489999771118164,7.489999771118164,1172180.0,7.489999771118164
2011-08-25,7.710000038146973,7.480000019073486,7.510000228881836,7.630000114440918,1124858.0,7.630000114440918
2011-08-26,7.769999980926514,7.599999904632568,7.670000076293945,7.690000057220459,969729.0,7.690000057220459
2011-08-29,7.71999979019165,7.610000133514404,7.690000057220459,7.690000057220459,990503.0,7.690000057220459
2011-08-30,7.78000020980835,7.489999771118164,7.710000038146973,7.53000020980835,1395291.0,7.53000020980835
2011-08-31,7.539999961853027,7.400000095367432,7.489999771118164,7.53000020980835,745699.0,7.53000020980835
2011-09-01,7.699999809265137,7.489999771118164,7.5,7.550000190734863,965980.0,7.550000190734863
2011-09-02,7.570000171661377,7.300000190734863,7.510000228881836,7.340000152587891,756350.0,7.340000152587891
2011-09-05,7.25,7.099999904632568,7.21999979019165,7.230000019073486,903839.0,7.230000019073486
2011-09-06,7.340000152587891,7.110000133514404,7.110000133514404,7.260000228881836,616220.0,7.260000228881836
2011-09-07,7.5,7.309999942779541,7.349999904632568,7.480000019073486,1125011.0,7.480000019073486
2011-09-08,7.71999979019165,7.429999828338623,7.480000019073486,7.5,1102010.0,7.5
2011-09-09,7.650000095367432,7.429999828338623,7.590000152587891,7.489999771118164,883401.0,7.489999771118164
2011-09-13,7.460000038146973,7.210000038146973,7.400000095367432,7.340000152587891,1188500.0,7.340000152587891
2011-09-14,7.480000019073486,7.28000020980835,7.320000171661377,7.449999809265137,883000.0,7.449999809265137
2011-09-15,7.559999942779541,7.420000076293945,7.449999809265137,7.539999961853027,1144871.0,7.539999961853027
2011-09-16,7.599999904632568,7.480000019073486,7.599999904632568,7.53000020980835,763444.0,7.53000020980835
2011-09-19,7.619999885559082,7.420000076293945,7.5,7.539999961853027,1483996.0,7.539999961853027
2011-09-20,7.670000076293945,7.400000095367432,7.53000020980835,7.579999923706055,1186890.0,7.579999923706055
2011-09-21,7.809999942779541,7.5,7.539999961853027,7.78000020980835,2864345.0,7.78000020980835
2011-09-22,7.96999979019165,7.650000095367432,7.699999809265137,7.699999809265137,2586474.0,7.699999809265137
2011-09-23,7.800000190734863,7.5,7.599999904632568,7.789999961853027,1644032.0,7.789999961853027
2011-09-26,7.989999771118164,7.670000076293945,7.78000020980835,7.809999942779541,2044849.0,7.809999942779541
2011-09-27,7.940000057220459,7.699999809265137,7.78000020980835,7.789999961853027,1258689.0,7.789999961853027
2011-09-28,7.849999904632568,7.5,7.75,7.510000228881836,1454501.0,7.510000228881836
2011-09-29,7.389999866485596,7.130000114440918,7.380000114440918,7.130000114440918,2319556.0,7.130000114440918
2011-09-30,7.25,6.989999771118164,7.110000133514404,7.170000076293945,694440.0,7.170000076293945
2011-10-10,7.239999771118164,7.099999904632568,7.210000038146973,7.179999828338623,712960.0,7.179999828338623
2011-10-11,7.340000152587891,7.070000171661377,7.300000190734863,7.159999847412109,714002.0,7.159999847412109
2011-10-12,7.340000152587891,7.050000190734863,7.079999923706055,7.340000152587891,1125568.0,7.340000152587891
2011-10-13,7.480000019073486,7.260000228881836,7.340000152587891,7.440000057220459,1051208.0,7.440000057220459
2011-10-14,7.46999979019165,7.300000190734863,7.409999847412109,7.360000133514404,703808.0,7.360000133514404
2011-10-17,7.550000190734863,7.320000171661377,7.320000171661377,7.460000038146973,897250.0,7.460000038146973
2011-10-18,7.639999866485596,7.349999904632568,7.480000019073486,7.400000095367432,1825151.0,7.400000095367432
2011-10-19,7.519999980926514,7.329999923706055,7.329999923706055,7.400000095367432,465051.0,7.400000095367432
2011-10-20,7.440000057220459,7.03000020980835,7.400000095367432,7.03000020980835,1466862.0,7.03000020980835
2011-10-21,7.079999923706055,6.920000076293945,7.039999961853027,6.989999771118164,579261.0,6.989999771118164
2011-10-24,7.079999923706055,6.679999828338623,7.0,6.989999771118164,1212412.0,6.989999771118164
2011-10-25,7.150000095367432,6.980000019073486,6.989999771118164,7.139999866485596,1105705.0,7.139999866485596
2011-10-26,7.210000038146973,7.0,7.110000133514404,7.130000114440918,878400.0,7.130000114440918
2011-10-27,7.210000038146973,7.090000152587891,7.170000076293945,7.139999866485596,585193.0,7.139999866485596
2011-10-28,7.25,7.0,7.179999828338623,7.210000038146973,805863.0,7.210000038146973
2011-10-31,7.21999979019165,7.099999904632568,7.130000114440918,7.159999847412109,970446.0,7.159999847412109
2011-11-01,7.190000057220459,7.059999942779541,7.159999847412109,7.150000095367432,826247.0,7.150000095367432
2011-11-02,7.199999809265137,7.010000228881836,7.070000171661377,7.199999809265137,1365604.0,7.199999809265137
2011-11-03,7.340000152587891,7.150000095367432,7.199999809265137,7.210000038146973,1527530.0,7.210000038146973
2011-11-04,7.360000133514404,7.210000038146973,7.21999979019165,7.320000171661377,1384042.0,7.320000171661377
2011-11-07,7.420000076293945,7.25,7.320000171661377,7.309999942779541,1193132.0,7.309999942779541
2011-11-08,7.349999904632568,7.179999828338623,7.349999904632568,7.230000019073486,840380.0,7.230000019073486
2011-11-09,7.28000020980835,7.159999847412109,7.21999979019165,7.269999980926514,1227270.0,7.269999980926514
2011-11-10,7.28000020980835,7.099999904632568,7.199999809265137,7.159999847412109,1159463.0,7.159999847412109
2011-11-11,7.260000228881836,7.099999904632568,7.179999828338623,7.159999847412109,918094.0,7.159999847412109
2011-11-14,7.269999980926514,7.150000095367432,7.179999828338623,7.260000228881836,1251477.0,7.260000228881836
2011-11-15,7.579999923706055,7.179999828338623,7.289999961853027,7.510000228881836,5857673.0,7.510000228881836
2011-11-16,7.5,7.329999923706055,7.46999979019165,7.369999885559082,2075201.0,7.369999885559082
2011-11-17,7.46999979019165,7.329999923706055,7.400000095367432,7.389999866485596,1017308.0,7.389999866485596
2011-11-18,7.760000228881836,7.389999866485596,7.389999866485596,7.590000152587891,6736777.0,7.590000152587891
2011-11-21,7.590000152587891,7.210000038146973,7.510000228881836,7.210000038146973,2881360.0,7.210000038146973
2011-11-22,7.269999980926514,6.869999885559082,7.050000190734863,7.25,4153541.0,7.25
2011-11-23,7.260000228881836,7.099999904632568,7.230000019073486,7.099999904632568,1121499.0,7.099999904632568
2011-11-24,7.079999923706055,6.880000114440918,7.059999942779541,7.039999961853027,1465089.0,7.039999961853027
2011-11-25,7.050000190734863,6.949999809265137,7.03000020980835,7.039999961853027,894320.0,7.039999961853027
2011-11-28,7.079999923706055,6.949999809265137,7.079999923706055,6.980000019073486,566069.0,6.980000019073486
2011-11-29,7.050000190734863,6.980000019073486,7.019999980926514,7.019999980926514,574172.0,7.019999980926514
2011-11-30,7.070000171661377,6.670000076293945,7.019999980926514,6.710000038146973,1494399.0,6.710000038146973
2011-12-01,6.929999828338623,6.78000020980835,6.860000133514404,6.789999961853027,1134534.0,6.789999961853027
2011-12-02,6.840000152587891,6.449999809265137,6.840000152587891,6.449999809265137,1721100.0,6.449999809265137
2011-12-05,6.460000038146973,6.190000057220459,6.460000038146973,6.269999980926514,1049208.0,6.269999980926514
2011-12-06,6.320000171661377,5.960000038146973,6.28000020980835,5.960000038146973,2045970.0,5.960000038146973
2011-12-07,5.949999809265137,5.659999847412109,5.949999809265137,5.659999847412109,4713159.0,5.659999847412109
2011-12-08,5.639999866485596,5.380000114440918,5.639999866485596,5.480000019073486,4832278.0,5.480000019073486
2011-12-09,5.449999809265137,5.269999980926514,5.400000095367432,5.300000190734863,2013686.0,5.300000190734863
2011-12-12,5.420000076293945,5.260000228881836,5.260000228881836,5.340000152587891,1353386.0,5.340000152587891
2011-12-13,5.340000152587891,5.070000171661377,5.289999961853027,5.070000171661377,1691701.0,5.070000171661377
2011-12-14,5.070000171661377,4.820000171661377,5.070000171661377,4.820000171661377,2657747.0,4.820000171661377
2011-12-15,4.699999809265137,4.579999923706055,4.630000114440918,4.579999923706055,1751312.0,4.579999923706055
2011-12-16,4.449999809265137,4.349999904632568,4.400000095367432,4.400000095367432,3205780.0,4.400000095367432
2011-12-19,4.400000095367432,4.179999828338623,4.400000095367432,4.329999923706055,2915900.0,4.329999923706055
2011-12-20,4.550000190734863,4.25,4.309999942779541,4.539999961853027,3432396.0,4.539999961853027
2011-12-21,4.650000095367432,4.309999942779541,4.519999980926514,4.309999942779541,2754007.0,4.309999942779541
2011-12-22,4.199999809265137,4.090000152587891,4.199999809265137,4.090000152587891,2789470.0,4.090000152587891
2011-12-23,4.239999771118164,4.0,4.010000228881836,4.130000114440918,1456567.0,4.130000114440918
2011-12-26,4.289999961853027,4.059999942779541,4.130000114440918,4.199999809265137,1047565.0,4.199999809265137
2011-12-27,4.190000057220459,4.010000228881836,4.190000057220459,4.079999923706055,866016.0,4.079999923706055
2011-12-28,4.099999904632568,3.940000057220459,4.0,4.090000152587891,1499443.0,4.090000152587891
2011-12-29,4.21999979019165,4.039999961853027,4.090000152587891,4.179999828338623,989470.0,4.179999828338623
2011-12-30,4.369999885559082,4.139999866485596,4.179999828338623,4.360000133514404,2164949.0,4.360000133514404
2012-01-04,4.400000095367432,4.25,4.369999885559082,4.320000171661377,1889929.0,4.320000171661377
2012-01-05,4.300000190734863,4.099999904632568,4.300000190734863,4.099999904632568,1199810.0,4.099999904632568
2012-01-06,4.25,3.930000066757202,3.930000066757202,4.199999809265137,2172324.0,4.199999809265137
2012-01-09,4.400000095367432,4.099999904632568,4.199999809265137,4.349999904632568,2314261.0,4.349999904632568
2012-01-10,4.5,4.25,4.289999961853027,4.460000038146973,3579549.0,4.460000038146973
2012-01-11,4.519999980926514,4.400000095367432,4.429999828338623,4.449999809265137,1865822.0,4.449999809265137
2012-01-12,4.519999980926514,4.400000095367432,4.409999847412109,4.46999979019165,1025117.0,4.46999979019165
2012-01-13,4.480000019073486,4.25,4.460000038146973,4.269999980926514,1445902.0,4.269999980926514
2012-01-16,4.269999980926514,4.099999904632568,4.269999980926514,4.110000133514404,485699.0,4.110000133514404
2012-01-17,4.320000171661377,4.070000171661377,4.079999923706055,4.320000171661377,1587678.0,4.320000171661377
2012-01-18,4.539999961853027,4.309999942779541,4.320000171661377,4.429999828338623,2871997.0,4.429999828338623
2012-01-19,4.630000114440918,4.329999923706055,4.449999809265137,4.539999961853027,3128606.0,4.539999961853027
2012-01-20,4.670000076293945,4.53000020980835,4.590000152587891,4.570000171661377,1242266.0,4.570000171661377
2012-01-30,4.789999961853027,4.510000228881836,4.630000114440918,4.690000057220459,1274640.0,4.690000057220459
2012-01-31,4.880000114440918,4.650000095367432,4.650000095367432,4.809999942779541,1487763.0,4.809999942779541
2012-02-01,4.989999771118164,4.71999979019165,4.789999961853027,4.760000228881836,1953530.0,4.760000228881836
2012-02-02,4.760000228881836,4.599999904632568,4.730000019073486,4.75,1615568.0,4.75
2012-02-03,4.989999771118164,4.75,4.75,4.989999771118164,3292345.0,4.989999771118164
2012-02-06,5.139999866485596,4.96999979019165,4.980000019073486,5.03000020980835,2884925.0,5.03000020980835
2012-02-07,5.059999942779541,4.78000020980835,4.96999979019165,4.840000152587891,2217513.0,4.840000152587891
2012-02-08,4.96999979019165,4.730000019073486,4.880000114440918,4.949999809265137,2024653.0,4.949999809265137
2012-02-09,5.070000171661377,4.889999866485596,4.960000038146973,4.980000019073486,2064582.0,4.980000019073486
2012-02-10,5.03000020980835,4.920000076293945,4.940000057220459,5.0,1603165.0,5.0
2012-02-13,5.210000038146973,4.909999847412109,4.96999979019165,5.130000114440918,2391050.0,5.130000114440918
2012-02-14,5.380000114440918,5.150000095367432,5.170000076293945,5.289999961853027,3471819.0,5.289999961853027
2012-02-15,5.550000190734863,5.210000038146973,5.260000228881836,5.5,3378370.0,5.5
2012-02-16,5.630000114440918,5.300000190734863,5.519999980926514,5.400000095367432,3660608.0,5.400000095367432
2012-02-17,5.539999961853027,5.300000190734863,5.400000095367432,5.460000038146973,2347077.0,5.460000038146973
2012-02-20,5.559999942779541,5.400000095367432,5.489999771118164,5.46999979019165,1446388.0,5.46999979019165
2012-02-21,5.510000228881836,5.289999961853027,5.46999979019165,5.449999809265137,1620089.0,5.449999809265137
2012-02-22,5.559999942779541,5.380000114440918,5.440000057220459,5.5,1858263.0,5.5
2012-02-23,5.539999961853027,5.380000114440918,5.489999771118164,5.519999980926514,3033062.0,5.519999980926514
2012-02-24,5.619999885559082,5.510000228881836,5.590000152587891,5.559999942779541,1860281.0,5.559999942779541
2012-02-27,5.610000133514404,5.5,5.519999980926514,5.5,1958534.0,5.5
2012-02-28,5.670000076293945,5.409999847412109,5.599999904632568,5.449999809265137,2560321.0,5.449999809265137
2012-02-29,5.489999771118164,5.28000020980835,5.449999809265137,5.300000190734863,1910550.0,5.300000190734863
2012-03-01,5.420000076293945,5.199999809265137,5.230000019073486,5.409999847412109,1754935.0,5.409999847412109
2012-03-02,5.5,5.300000190734863,5.360000133514404,5.449999809265137,2054789.0,5.449999809265137
2012-03-05,5.53000020980835,5.420000076293945,5.420000076293945,5.460000038146973,1754928.0,5.460000038146973
2012-03-06,5.519999980926514,5.380000114440918,5.449999809265137,5.5,2579918.0,5.5
2012-03-07,5.5,5.25,5.440000057220459,5.340000152587891,1312054.0,5.340000152587891
2012-03-08,5.440000057220459,5.329999923706055,5.389999866485596,5.400000095367432,1224871.0,5.400000095367432
2012-03-09,5.570000171661377,5.380000114440918,5.380000114440918,5.559999942779541,4154705.0,5.559999942779541
2012-03-12,5.800000190734863,5.539999961853027,5.559999942779541,5.730000019073486,4149339.0,5.730000019073486
2012-03-13,5.809999942779541,5.650000095367432,5.800000190734863,5.71999979019165,2561187.0,5.71999979019165
2012-03-14,5.769999980926514,5.429999828338623,5.760000228881836,5.429999828338623,3614885.0,5.429999828338623
2012-03-15,5.389999866485596,5.159999847412109,5.309999942779541,5.159999847412109,3016369.0,5.159999847412109
2012-03-16,5.420000076293945,5.159999847412109,5.159999847412109,5.420000076293945,1731370.0,5.420000076293945
2012-03-19,5.679999828338623,5.440000057220459,5.5,5.619999885559082,2617179.0,5.619999885559082
2012-03-20,5.639999866485596,5.440000057220459,5.599999904632568,5.449999809265137,1615899.0,5.449999809265137
2012-03-21,5.579999923706055,5.380000114440918,5.449999809265137,5.5,1436061.0,5.5
2012-03-22,5.550000190734863,5.429999828338623,5.449999809265137,5.53000020980835,1134051.0,5.53000020980835
2012-03-23,5.809999942779541,5.480000019073486,5.5,5.809999942779541,3393878.0,5.809999942779541
2012-03-26,5.889999866485596,5.559999942779541,5.889999866485596,5.570000171661377,3829744.0,5.570000171661377
2012-03-27,5.579999923706055,5.400000095367432,5.5,5.489999771118164,1498962.0,5.489999771118164
2012-03-28,5.489999771118164,5.21999979019165,5.420000076293945,5.21999979019165,2400709.0,5.21999979019165
2012-03-29,5.480000019073486,5.159999847412109,5.21999979019165,5.480000019073486,2749315.0,5.480000019073486
2012-03-30,5.679999828338623,5.25,5.46999979019165,5.309999942779541,3248001.0,5.309999942779541
2012-04-05,5.579999923706055,5.21999979019165,5.320000171661377,5.579999923706055,2625470.0,5.579999923706055
2012-04-06,5.860000133514404,5.519999980926514,5.519999980926514,5.650000095367432,3887150.0,5.650000095367432
2012-04-09,5.929999828338623,5.630000114440918,5.699999809265137,5.929999828338623,4261612.0,5.929999828338623
2012-04-10,5.900000095367432,5.630000114440918,5.739999771118164,5.820000171661377,4888608.0,5.820000171661377
2012-04-11,5.800000190734863,5.53000020980835,5.730000019073486,5.690000057220459,2765673.0,5.690000057220459
2012-04-12,5.880000114440918,5.690000057220459,5.690000057220459,5.809999942779541,2457408.0,5.809999942779541
2012-04-13,5.989999771118164,5.650000095367432,5.849999904632568,5.849999904632568,4089472.0,5.849999904632568
2012-04-16,6.139999866485596,5.75,5.800000190734863,6.010000228881836,4436756.0,6.010000228881836
2012-04-17,6.179999828338623,5.909999847412109,5.989999771118164,6.019999980926514,3414316.0,6.019999980926514
2012-04-18,6.130000114440918,5.929999828338623,6.0,6.099999904632568,3832384.0,6.099999904632568
2012-04-19,6.230000019073486,6.0,6.090000152587891,6.059999942779541,2718175.0,6.059999942779541
2012-04-20,6.119999885559082,5.880000114440918,6.079999923706055,6.050000190734863,3881775.0,6.050000190734863
2012-04-23,6.050000190734863,5.75,6.050000190734863,5.75,3903442.0,5.75
2012-04-24,5.690000057220459,5.460000038146973,5.690000057220459,5.480000019073486,3531308.0,5.480000019073486
2012-04-25,5.480000019073486,5.480000019073486,5.480000019073486,5.480000019073486,0.0,5.480000019073486
2012-04-26,5.690000057220459,5.489999771118164,5.559999942779541,5.559999942779541,2498079.0,5.559999942779541
2012-04-27,5.559999942779541,5.28000020980835,5.559999942779541,5.28000020980835,3674001.0,5.28000020980835
2012-05-02,5.039999961853027,5.019999980926514,5.019999980926514,5.019999980926514,1826400.0,5.019999980926514
2012-05-03,4.769999980926514,4.769999980926514,4.769999980926514,4.769999980926514,558000.0,4.769999980926514
2012-05-04,4.769999980926514,4.539999961853027,4.559999942779541,4.670000076293945,5452839.0,4.670000076293945
2012-05-07,4.900000095367432,4.610000133514404,4.610000133514404,4.900000095367432,4581880.0,4.900000095367432
2012-05-08,5.110000133514404,4.889999866485596,4.980000019073486,4.929999828338623,4339017.0,4.929999828338623
2012-05-09,5.079999923706055,4.820000171661377,4.929999828338623,4.96999979019165,2661022.0,4.96999979019165
2012-05-10,5.070000171661377,4.96999979019165,4.980000019073486,5.019999980926514,2398020.0,5.019999980926514
2012-05-11,5.079999923706055,4.96999979019165,5.0,5.0,1788078.0,5.0
2012-05-14,5.059999942779541,4.849999904632568,5.059999942779541,4.940000057220459,2743695.0,4.940000057220459
2012-05-15,4.980000019073486,4.760000228881836,4.980000019073486,4.889999866485596,2552139.0,4.889999866485596
2012-05-16,4.929999828338623,4.730000019073486,4.849999904632568,4.800000190734863,2367400.0,4.800000190734863
2012-05-17,4.840000152587891,4.75,4.75,4.809999942779541,1945044.0,4.809999942779541
2012-05-18,4.800000190734863,4.650000095367432,4.800000190734863,4.699999809265137,2224383.0,4.699999809265137
2012-05-21,4.769999980926514,4.630000114440918,4.670000076293945,4.650000095367432,1124290.0,4.650000095367432
2012-05-22,4.75,4.650000095367432,4.699999809265137,4.75,1013848.0,4.75
2012-05-23,4.860000133514404,4.699999809265137,4.699999809265137,4.769999980926514,1718569.0,4.769999980926514
2012-05-24,4.809999942779541,4.650000095367432,4.730000019073486,4.670000076293945,1319800.0,4.670000076293945
2012-05-25,4.690000057220459,4.440000057220459,4.679999828338623,4.449999809265137,2603211.0,4.449999809265137
2012-05-28,4.460000038146973,4.230000019073486,4.449999809265137,4.420000076293945,2135625.0,4.420000076293945
2012-05-29,4.579999923706055,4.329999923706055,4.389999866485596,4.53000020980835,1486190.0,4.53000020980835
2012-05-30,4.599999904632568,4.46999979019165,4.539999961853027,4.590000152587891,892257.0,4.590000152587891
2012-05-31,4.710000038146973,4.480000019073486,4.5,4.659999847412109,1450984.0,4.659999847412109
2012-06-01,4.71999979019165,4.610000133514404,4.670000076293945,4.650000095367432,586100.0,4.650000095367432
2012-06-04,4.590000152587891,4.420000076293945,4.590000152587891,4.46999979019165,1092122.0,4.46999979019165
2012-06-05,4.579999923706055,4.460000038146973,4.460000038146973,4.579999923706055,999903.0,4.579999923706055
2012-06-06,4.730000019073486,4.590000152587891,4.630000114440918,4.699999809265137,1594916.0,4.699999809265137
2012-06-07,4.880000114440918,4.71999979019165,4.730000019073486,4.789999961853027,1887493.0,4.789999961853027
2012-06-08,4.840000152587891,4.630000114440918,4.789999961853027,4.650000095367432,1428293.0,4.650000095367432
2012-06-11,4.78000020980835,4.619999885559082,4.619999885559082,4.710000038146973,725407.0,4.710000038146973
2012-06-12,4.949999809265137,4.670000076293945,4.670000076293945,4.849999904632568,1759533.0,4.849999904632568
2012-06-13,4.920000076293945,4.829999923706055,4.860000133514404,4.889999866485596,1342720.0,4.889999866485596
2012-06-14,4.940000057220459,4.809999942779541,4.829999923706055,4.820000171661377,1265174.0,4.820000171661377
2012-06-15,4.989999771118164,4.829999923706055,4.860000133514404,4.889999866485596,1649864.0,4.889999866485596
2012-06-18,5.070000171661377,4.900000095367432,4.900000095367432,5.019999980926514,2007778.0,5.019999980926514
2012-06-19,5.059999942779541,4.980000019073486,5.050000190734863,5.050000190734863,1548562.0,5.050000190734863
2012-06-20,5.25,5.039999961853027,5.079999923706055,5.119999885559082,1961791.0,5.119999885559082
2012-06-21,5.380000114440918,5.019999980926514,5.099999904632568,5.309999942779541,3899349.0,5.309999942779541
2012-06-25,5.28000020980835,5.039999961853027,5.28000020980835,5.039999961853027,2911752.0,5.039999961853027
2012-06-26,5.039999961853027,4.849999904632568,5.0,4.980000019073486,1907247.0,4.980000019073486
2012-06-27,5.230000019073486,5.0,5.0,5.230000019073486,3420772.0,5.230000019073486
2012-06-28,5.230000019073486,5.230000019073486,5.230000019073486,5.230000019073486,0.0,5.230000019073486
2012-06-29,5.340000152587891,4.980000019073486,5.0,5.210000038146973,3033393.0,5.210000038146973
2012-07-02,5.389999866485596,5.150000095367432,5.210000038146973,5.269999980926514,1462932.0,5.269999980926514
2012-07-03,5.360000133514404,5.190000057220459,5.269999980926514,5.269999980926514,1331796.0,5.269999980926514
2012-07-04,5.329999923706055,5.150000095367432,5.28000020980835,5.159999847412109,1490465.0,5.159999847412109
2012-07-05,5.170000076293945,4.960000038146973,5.110000133514404,5.03000020980835,1155606.0,5.03000020980835
2012-07-06,5.170000076293945,5.010000228881836,5.03000020980835,5.159999847412109,920583.0,5.159999847412109
2012-07-09,5.21999979019165,4.909999847412109,5.079999923706055,5.039999961853027,840152.0,5.039999961853027
2012-07-10,5.190000057220459,4.940000057220459,5.050000190734863,5.119999885559082,1237111.0,5.119999885559082
2012-07-11,5.150000095367432,5.039999961853027,5.070000171661377,5.099999904632568,683704.0,5.099999904632568
2012-07-12,5.110000133514404,5.010000228881836,5.090000152587891,5.099999904632568,1283770.0,5.099999904632568
2012-07-13,5.320000171661377,5.03000020980835,5.090000152587891,5.28000020980835,1417611.0,5.28000020980835
2012-07-16,5.349999904632568,5.019999980926514,5.179999828338623,5.050000190734863,2394916.0,5.050000190734863
2012-07-17,5.21999979019165,4.860000133514404,5.010000228881836,5.179999828338623,1410371.0,5.179999828338623
2012-07-18,5.21999979019165,5.079999923706055,5.199999809265137,5.210000038146973,920124.0,5.210000038146973
2012-07-19,5.300000190734863,5.179999828338623,5.210000038146973,5.210000038146973,2089998.0,5.210000038146973
2012-07-20,5.25,5.099999904632568,5.179999828338623,5.239999771118164,1495031.0,5.239999771118164
2012-07-23,5.25,5.130000114440918,5.130000114440918,5.21999979019165,1007859.0,5.21999979019165
2012-07-24,5.289999961853027,5.150000095367432,5.190000057220459,5.260000228881836,1309848.0,5.260000228881836
2012-07-25,5.28000020980835,5.150000095367432,5.260000228881836,5.21999979019165,1034933.0,5.21999979019165
2012-07-26,5.260000228881836,5.119999885559082,5.130000114440918,5.199999809265137,1049244.0,5.199999809265137
2012-07-27,5.230000019073486,4.949999809265137,5.199999809265137,4.960000038146973,2089231.0,4.960000038146973
2012-07-30,4.710000038146973,4.710000038146973,4.710000038146973,4.710000038146973,158600.0,4.710000038146973
2012-07-31,4.46999979019165,4.46999979019165,4.46999979019165,4.46999979019165,59200.0,4.46999979019165
2012-08-01,4.25,4.25,4.25,4.25,1113200.0,4.25
2012-08-02,4.199999809265137,4.039999961853027,4.039999961853027,4.039999961853027,3736924.0,4.039999961853027
2012-08-03,4.090000152587891,3.9000000953674316,3.940000057220459,4.050000190734863,2382856.0,4.050000190734863
2012-08-06,4.159999847412109,3.9600000381469727,4.039999961853027,4.150000095367432,2333937.0,4.150000095367432
2012-08-07,4.360000133514404,4.110000133514404,4.110000133514404,4.360000133514404,1872640.0,4.360000133514404
2012-08-08,4.460000038146973,4.269999980926514,4.360000133514404,4.380000114440918,1448216.0,4.380000114440918
2012-08-09,4.590000152587891,4.320000171661377,4.380000114440918,4.579999923706055,1896052.0,4.579999923706055
2012-08-10,4.679999828338623,4.53000020980835,4.590000152587891,4.570000171661377,1611754.0,4.570000171661377
2012-08-13,4.599999904632568,4.349999904632568,4.570000171661377,4.570000171661377,1666331.0,4.570000171661377
2012-08-14,4.630000114440918,4.449999809265137,4.559999942779541,4.570000171661377,984639.0,4.570000171661377
2012-08-15,4.630000114440918,4.519999980926514,4.550000190734863,4.619999885559082,858289.0,4.619999885559082
2012-08-16,4.630000114440918,4.389999866485596,4.559999942779541,4.389999866485596,1583592.0,4.389999866485596
2012-08-17,4.420000076293945,4.260000228881836,4.389999866485596,4.329999923706055,913790.0,4.329999923706055
2012-08-20,4.420000076293945,4.210000038146973,4.340000152587891,4.369999885559082,812149.0,4.369999885559082
2012-08-21,4.590000152587891,4.389999866485596,4.429999828338623,4.550000190734863,2486821.0,4.550000190734863
2012-08-22,4.78000020980835,4.510000228881836,4.539999961853027,4.75,3272578.0,4.75
2012-08-23,4.949999809265137,4.730000019073486,4.800000190734863,4.889999866485596,4747818.0,4.889999866485596
2012-08-24,4.820000171661377,4.650000095367432,4.809999942779541,4.650000095367432,1893200.0,4.650000095367432
2012-08-27,4.590000152587891,4.420000076293945,4.420000076293945,4.570000171661377,2574408.0,4.570000171661377
2012-08-28,4.539999961853027,4.420000076293945,4.5,4.489999771118164,1952500.0,4.489999771118164
2012-08-29,4.489999771118164,4.320000171661377,4.489999771118164,4.349999904632568,1113050.0,4.349999904632568
2012-08-30,4.389999866485596,4.130000114440918,4.360000133514404,4.179999828338623,1716798.0,4.179999828338623
2012-08-31,4.389999866485596,4.119999885559082,4.130000114440918,4.340000152587891,959555.0,4.340000152587891
2012-09-03,4.429999828338623,4.25,4.320000171661377,4.340000152587891,893928.0,4.340000152587891
2012-09-04,4.420000076293945,4.320000171661377,4.320000171661377,4.360000133514404,640750.0,4.360000133514404
2012-09-05,4.360000133514404,4.25,4.360000133514404,4.329999923706055,779079.0,4.329999923706055
2012-09-06,4.369999885559082,4.300000190734863,4.340000152587891,4.360000133514404,781659.0,4.360000133514404
2012-09-07,4.539999961853027,4.349999904632568,4.420000076293945,4.480000019073486,1586911.0,4.480000019073486
2012-09-10,4.539999961853027,4.449999809265137,4.489999771118164,4.519999980926514,1346896.0,4.519999980926514
2012-09-11,4.559999942779541,4.46999979019165,4.480000019073486,4.539999961853027,1282679.0,4.539999961853027
2012-09-12,4.599999904632568,4.53000020980835,4.539999961853027,4.570000171661377,1100126.0,4.570000171661377
2012-09-13,4.619999885559082,4.46999979019165,4.579999923706055,4.480000019073486,790050.0,4.480000019073486
2012-09-14,4.559999942779541,4.5,4.519999980926514,4.550000190734863,817900.0,4.550000190734863
2012-09-17,4.550000190734863,4.360000133514404,4.510000228881836,4.449999809265137,1401350.0,4.449999809265137
2012-09-18,4.449999809265137,4.309999942779541,4.429999828338623,4.389999866485596,726000.0,4.389999866485596
2012-09-19,4.449999809265137,4.389999866485596,4.389999866485596,4.429999828338623,484029.0,4.429999828338623
2012-09-20,4.460000038146973,4.210000038146973,4.449999809265137,4.230000019073486,1623121.0,4.230000019073486
2012-09-21,4.400000095367432,4.239999771118164,4.239999771118164,4.329999923706055,752636.0,4.329999923706055
2012-09-24,4.389999866485596,4.239999771118164,4.300000190734863,4.380000114440918,630595.0,4.380000114440918
2012-09-25,4.510000228881836,4.329999923706055,4.329999923706055,4.440000057220459,741562.0,4.440000057220459
2012-09-26,4.46999979019165,4.320000171661377,4.429999828338623,4.329999923706055,951398.0,4.329999923706055
2012-09-27,4.550000190734863,4.329999923706055,4.360000133514404,4.550000190734863,2242476.0,4.550000190734863
2012-09-28,4.599999904632568,4.489999771118164,4.570000171661377,4.579999923706055,1263645.0,4.579999923706055
2012-10-08,4.590000152587891,4.5,4.53000020980835,4.53000020980835,1141990.0,4.53000020980835
2012-10-09,4.619999885559082,4.53000020980835,4.53000020980835,4.570000171661377,985230.0,4.570000171661377
2012-10-10,4.650000095367432,4.559999942779541,4.570000171661377,4.619999885559082,1468614.0,4.619999885559082
2012-10-11,4.78000020980835,4.590000152587891,4.619999885559082,4.650000095367432,1697591.0,4.650000095367432
2012-10-12,4.710000038146973,4.619999885559082,4.630000114440918,4.679999828338623,894623.0,4.679999828338623
2012-10-15,4.840000152587891,4.559999942779541,4.579999923706055,4.78000020980835,2011661.0,4.78000020980835
2012-10-16,4.820000171661377,4.679999828338623,4.800000190734863,4.710000038146973,1301109.0,4.710000038146973
2012-10-17,4.739999771118164,4.570000171661377,4.710000038146973,4.659999847412109,1060233.0,4.659999847412109
2012-10-18,4.739999771118164,4.599999904632568,4.599999904632568,4.710000038146973,588900.0,4.710000038146973
2012-10-19,4.860000133514404,4.659999847412109,4.679999828338623,4.809999942779541,1751855.0,4.809999942779541
2012-10-22,4.889999866485596,4.730000019073486,4.809999942779541,4.809999942779541,1234710.0,4.809999942779541
2012-10-23,4.829999923706055,4.670000076293945,4.829999923706055,4.730000019073486,1451172.0,4.730000019073486
2012-10-24,4.860000133514404,4.670000076293945,4.739999771118164,4.849999904632568,1178339.0,4.849999904632568
2012-10-25,4.960000038146973,4.610000133514404,4.829999923706055,4.639999866485596,1908748.0,4.639999866485596
2012-10-26,4.699999809265137,4.440000057220459,4.619999885559082,4.53000020980835,2052893.0,4.53000020980835
2012-10-29,4.570000171661377,4.489999771118164,4.53000020980835,4.559999942779541,739252.0,4.559999942779541
2012-10-30,4.650000095367432,4.53000020980835,4.559999942779541,4.619999885559082,846160.0,4.619999885559082
2012-10-31,4.769999980926514,4.630000114440918,4.630000114440918,4.710000038146973,1185314.0,4.710000038146973
2012-11-01,4.78000020980835,4.690000057220459,4.690000057220459,4.71999979019165,1589698.0,4.71999979019165
2012-11-02,4.760000228881836,4.690000057220459,4.739999771118164,4.739999771118164,1004440.0,4.739999771118164
2012-11-05,4.849999904632568,4.699999809265137,4.739999771118164,4.840000152587891,1764340.0,4.840000152587891
2012-11-06,4.869999885559082,4.699999809265137,4.840000152587891,4.800000190734863,1286320.0,4.800000190734863
2012-11-07,4.840000152587891,4.75,4.809999942779541,4.800000190734863,764992.0,4.800000190734863
2012-11-08,4.760000228881836,4.659999847412109,4.75,4.710000038146973,1894600.0,4.710000038146973
2012-11-09,4.949999809265137,4.650000095367432,4.679999828338623,4.809999942779541,2692830.0,4.809999942779541
2012-11-12,4.889999866485596,4.730000019073486,4.840000152587891,4.800000190734863,788044.0,4.800000190734863
2012-11-13,4.829999923706055,4.690000057220459,4.800000190734863,4.730000019073486,1068400.0,4.730000019073486
2012-11-14,4.71999979019165,4.670000076293945,4.710000038146973,4.699999809265137,646532.0,4.699999809265137
2012-11-15,4.71999979019165,4.659999847412109,4.710000038146973,4.690000057220459,781994.0,4.690000057220459
2012-11-16,4.760000228881836,4.659999847412109,4.690000057220459,4.690000057220459,1040200.0,4.690000057220459
2012-11-19,4.710000038146973,4.53000020980835,4.679999828338623,4.699999809265137,774340.0,4.699999809265137
2012-11-20,4.730000019073486,4.639999866485596,4.639999866485596,4.71999979019165,438486.0,4.71999979019165
2012-11-21,4.880000114440918,4.690000057220459,4.690000057220459,4.800000190734863,1417030.0,4.800000190734863
2012-11-22,4.869999885559082,4.769999980926514,4.820000171661377,4.800000190734863,731799.0,4.800000190734863
2012-11-23,4.860000133514404,4.730000019073486,4.789999961853027,4.800000190734863,1009199.0,4.800000190734863
2012-11-26,4.820000171661377,4.75,4.820000171661377,4.800000190734863,561403.0,4.800000190734863
2012-11-27,4.800000190734863,4.579999923706055,4.739999771118164,4.590000152587891,1190298.0,4.590000152587891
2012-11-28,4.599999904632568,4.429999828338623,4.579999923706055,4.46999979019165,990180.0,4.46999979019165
2012-11-29,4.550000190734863,4.409999847412109,4.449999809265137,4.46999979019165,766100.0,4.46999979019165
2012-11-30,4.519999980926514,4.409999847412109,4.409999847412109,4.5,638249.0,4.5
2012-12-03,4.519999980926514,4.349999904632568,4.349999904632568,4.46999979019165,436240.0,4.46999979019165
2012-12-04,4.46999979019165,4.369999885559082,4.409999847412109,4.429999828338623,837240.0,4.429999828338623
2012-12-05,4.559999942779541,4.380000114440918,4.380000114440918,4.510000228881836,806027.0,4.510000228881836
2012-12-06,4.650000095367432,4.489999771118164,4.5,4.639999866485596,2185199.0,4.639999866485596
2012-12-07,4.75,4.590000152587891,4.639999866485596,4.679999828338623,1515040.0,4.679999828338623
2012-12-10,4.71999979019165,4.639999866485596,4.639999866485596,4.670000076293945,1358584.0,4.670000076293945
2012-12-11,4.829999923706055,4.639999866485596,4.650000095367432,4.679999828338623,1220284.0,4.679999828338623
2012-12-12,4.800000190734863,4.690000057220459,4.710000038146973,4.739999771118164,580424.0,4.739999771118164
2012-12-13,4.769999980926514,4.639999866485596,4.730000019073486,4.699999809265137,598543.0,4.699999809265137
2012-12-14,4.860000133514404,4.659999847412109,4.659999847412109,4.800000190734863,2639684.0,4.800000190734863
2012-12-17,4.829999923706055,4.730000019073486,4.829999923706055,4.789999961853027,1064712.0,4.789999961853027
2012-12-18,4.900000095367432,4.710000038146973,4.809999942779541,4.829999923706055,3140462.0,4.829999923706055
2012-12-19,4.860000133514404,4.75,4.769999980926514,4.78000020980835,1032401.0,4.78000020980835
2012-12-20,4.800000190734863,4.699999809265137,4.78000020980835,4.760000228881836,893592.0,4.760000228881836
2012-12-21,4.789999961853027,4.630000114440918,4.739999771118164,4.690000057220459,888900.0,4.690000057220459
2012-12-24,4.730000019073486,4.619999885559082,4.650000095367432,4.699999809265137,613700.0,4.699999809265137
2012-12-25,4.75,4.650000095367432,4.659999847412109,4.710000038146973,1009014.0,4.710000038146973
2012-12-26,4.760000228881836,4.650000095367432,4.710000038146973,4.690000057220459,2363671.0,4.690000057220459
2012-12-27,4.920000076293945,4.670000076293945,4.710000038146973,4.909999847412109,5251612.0,4.909999847412109
2012-12-28,5.0,4.800000190734863,4.849999904632568,4.840000152587891,3234369.0,4.840000152587891
2012-12-31,5.0,4.789999961853027,4.820000171661377,4.980000019073486,3094181.0,4.980000019073486
2013-01-04,4.96999979019165,4.730000019073486,4.900000095367432,4.820000171661377,1984195.0,4.820000171661377
2013-01-07,5.059999942779541,4.75,4.789999961853027,5.0,1955050.0,5.0
2013-01-08,5.139999866485596,4.960000038146973,5.0,5.130000114440918,2011169.0,5.130000114440918
2013-01-09,5.389999866485596,5.070000171661377,5.110000133514404,5.230000019073486,2529270.0,5.230000019073486
2013-01-10,5.349999904632568,5.150000095367432,5.199999809265137,5.170000076293945,1615512.0,5.170000076293945
2013-01-11,5.289999961853027,5.119999885559082,5.190000057220459,5.170000076293945,1295269.0,5.170000076293945
2013-01-14,5.429999828338623,5.150000095367432,5.170000076293945,5.429999828338623,2426807.0,5.429999828338623
2013-01-15,5.650000095367432,5.400000095367432,5.440000057220459,5.440000057220459,2282191.0,5.440000057220459
2013-01-16,5.710000038146973,5.5,5.650000095367432,5.679999828338623,4165398.0,5.679999828338623
2013-01-17,5.840000152587891,5.559999942779541,5.610000133514404,5.670000076293945,3215463.0,5.670000076293945
2013-01-18,5.800000190734863,5.53000020980835,5.619999885559082,5.71999979019165,1794060.0,5.71999979019165
2013-01-21,6.010000228881836,5.710000038146973,5.75,6.010000228881836,3564416.0,6.010000228881836
2013-01-22,6.28000020980835,6.010000228881836,6.099999904632568,6.210000038146973,4343417.0,6.210000038146973
2013-01-23,6.349999904632568,5.900000095367432,6.21999979019165,6.0,5253976.0,6.0
2013-01-24,6.059999942779541,5.699999809265137,5.909999847412109,6.050000190734863,3470540.0,6.050000190734863
2013-01-25,6.159999847412109,6.03000020980835,6.059999942779541,6.139999866485596,3274681.0,6.139999866485596
2013-01-28,6.139999866485596,6.139999866485596,6.139999866485596,6.139999866485596,0.0,6.139999866485596
2013-01-29,6.139999866485596,6.139999866485596,6.139999866485596,6.139999866485596,0.0,6.139999866485596
2013-01-30,6.139999866485596,6.139999866485596,6.139999866485596,6.139999866485596,0.0,6.139999866485596
2013-01-31,6.139999866485596,6.139999866485596,6.139999866485596,6.139999866485596,0.0,6.139999866485596
2013-02-01,6.489999771118164,5.760000228881836,6.289999961853027,5.789999961853027,11331282.0,5.789999961853027
2013-02-04,5.769999980926514,5.460000038146973,5.639999866485596,5.480000019073486,5540035.0,5.480000019073486
2013-02-05,5.860000133514404,5.429999828338623,5.429999828338623,5.670000076293945,3835752.0,5.670000076293945
2013-02-06,5.679999828338623,5.360000133514404,5.610000133514404,5.619999885559082,3425115.0,5.619999885559082
2013-02-07,5.650000095367432,5.53000020980835,5.53000020980835,5.630000114440918,2040743.0,5.630000114440918
2013-02-08,5.769999980926514,5.579999923706055,5.630000114440918,5.710000038146973,1411990.0,5.710000038146973
2013-02-18,5.800000190734863,5.670000076293945,5.760000228881836,5.71999979019165,1721638.0,5.71999979019165
2013-02-19,5.78000020980835,5.559999942779541,5.78000020980835,5.599999904632568,1280300.0,5.599999904632568
2013-02-20,5.659999847412109,5.5,5.599999904632568,5.639999866485596,874371.0,5.639999866485596
2013-02-21,6.199999809265137,5.610000133514404,5.610000133514404,6.199999809265137,9910357.0,6.199999809265137
2013-02-22,6.320000171661377,5.989999771118164,6.130000114440918,6.0,7040538.0,6.0
2013-02-25,6.210000038146973,5.920000076293945,5.920000076293945,6.110000133514404,2799176.0,6.110000133514404
2013-02-26,6.190000057220459,6.010000228881836,6.050000190734863,6.019999980926514,2315260.0,6.019999980926514
2013-02-27,6.389999866485596,6.010000228881836,6.010000228881836,6.380000114440918,3706685.0,6.380000114440918
2013-02-28,6.440000057220459,6.199999809265137,6.440000057220459,6.309999942779541,2738660.0,6.309999942779541
2013-03-01,6.480000019073486,6.230000019073486,6.289999961853027,6.429999828338623,1943705.0,6.429999828338623
2013-03-04,6.900000095367432,6.210000038146973,6.369999885559082,6.510000228881836,3243995.0,6.510000228881836
2013-03-05,6.699999809265137,6.429999828338623,6.429999828338623,6.579999923706055,2799430.0,6.579999923706055
2013-03-06,6.590000152587891,6.380000114440918,6.550000190734863,6.559999942779541,2590264.0,6.559999942779541
2013-03-07,6.650000095367432,6.400000095367432,6.510000228881836,6.429999828338623,2534675.0,6.429999828338623
2013-03-08,6.449999809265137,6.239999771118164,6.300000190734863,6.260000228881836,1957792.0,6.260000228881836
2013-03-11,6.449999809265137,6.260000228881836,6.369999885559082,6.300000190734863,1177610.0,6.300000190734863
2013-03-12,6.389999866485596,5.900000095367432,6.389999866485596,6.0,2660857.0,6.0
2013-03-13,6.190000057220459,5.929999828338623,6.0,6.139999866485596,1468890.0,6.139999866485596
2013-03-14,6.199999809265137,6.070000171661377,6.190000057220459,6.119999885559082,826301.0,6.119999885559082
2013-03-15,6.400000095367432,6.099999904632568,6.150000095367432,6.150000095367432,1527760.0,6.150000095367432
2013-03-18,6.289999961853027,6.110000133514404,6.130000114440918,6.179999828338623,1357444.0,6.179999828338623
2013-03-19,6.230000019073486,6.019999980926514,6.159999847412109,6.079999923706055,851058.0,6.079999923706055
2013-03-20,6.25,6.03000020980835,6.03000020980835,6.230000019073486,1477556.0,6.230000019073486
2013-03-21,6.630000114440918,6.239999771118164,6.239999771118164,6.440000057220459,2639420.0,6.440000057220459
2013-03-22,6.559999942779541,6.349999904632568,6.369999885559082,6.420000076293945,1558797.0,6.420000076293945
2013-03-25,6.480000019073486,6.329999923706055,6.480000019073486,6.360000133514404,828600.0,6.360000133514404
2013-03-26,6.519999980926514,6.300000190734863,6.320000171661377,6.489999771118164,1513509.0,6.489999771118164
2013-03-27,6.670000076293945,6.369999885559082,6.460000038146973,6.489999771118164,1600392.0,6.489999771118164
2013-03-28,6.449999809265137,6.300000190734863,6.449999809265137,6.320000171661377,1234109.0,6.320000171661377
2013-03-29,6.389999866485596,6.260000228881836,6.320000171661377,6.269999980926514,660438.0,6.269999980926514
2013-04-01,6.340000152587891,6.199999809265137,6.25,6.230000019073486,676100.0,6.230000019073486
2013-04-02,6.389999866485596,6.150000095367432,6.300000190734863,6.190000057220459,841848.0,6.190000057220459
2013-04-03,6.210000038146973,6.03000020980835,6.179999828338623,6.039999961853027,1558672.0,6.039999961853027
2013-04-08,6.039999961853027,5.809999942779541,6.039999961853027,6.019999980926514,1219936.0,6.019999980926514
2013-04-09,6.159999847412109,6.010000228881836,6.059999942779541,6.070000171661377,522677.0,6.070000171661377
2013-04-10,6.239999771118164,6.070000171661377,6.099999904632568,6.119999885559082,631715.0,6.119999885559082
2013-04-11,6.170000076293945,6.039999961853027,6.119999885559082,6.050000190734863,478194.0,6.050000190734863
2013-04-12,6.230000019073486,6.079999923706055,6.170000076293945,6.090000152587891,941822.0,6.090000152587891
2013-04-15,6.159999847412109,5.940000057220459,6.099999904632568,6.039999961853027,806626.0,6.039999961853027
2013-04-16,6.010000228881836,5.71999979019165,6.0,5.860000133514404,2250734.0,5.860000133514404
2013-04-17,6.070000171661377,5.670000076293945,5.869999885559082,5.699999809265137,1593000.0,5.699999809265137
2013-04-18,5.730000019073486,5.599999904632568,5.599999904632568,5.639999866485596,1158183.0,5.639999866485596
2013-04-19,5.760000228881836,5.639999866485596,5.639999866485596,5.71999979019165,1968988.0,5.71999979019165
2013-04-22,5.869999885559082,5.679999828338623,5.75,5.860000133514404,1912581.0,5.860000133514404
2013-04-23,5.860000133514404,5.670000076293945,5.860000133514404,5.670000076293945,958801.0,5.670000076293945
2013-04-24,5.75,5.599999904632568,5.619999885559082,5.739999771118164,940887.0,5.739999771118164
2013-04-25,5.829999923706055,5.610000133514404,5.710000038146973,5.650000095367432,827166.0,5.650000095367432
2013-04-26,5.739999771118164,5.599999904632568,5.739999771118164,5.659999847412109,537681.0,5.659999847412109
2013-05-02,5.800000190734863,5.679999828338623,5.690000057220459,5.760000228881836,939942.0,5.760000228881836
2013-05-03,5.829999923706055,5.710000038146973,5.710000038146973,5.78000020980835,773529.0,5.78000020980835
2013-05-06,5.940000057220459,5.75,5.75,5.920000076293945,1077809.0,5.920000076293945
2013-05-07,6.050000190734863,5.869999885559082,5.920000076293945,5.949999809265137,1057407.0,5.949999809265137
2013-05-08,6.03000020980835,5.909999847412109,5.929999828338623,5.940000057220459,766751.0,5.940000057220459
2013-05-09,5.989999771118164,5.789999961853027,5.889999866485596,5.840000152587891,1129098.0,5.840000152587891
2013-05-10,5.920000076293945,5.760000228881836,5.809999942779541,5.860000133514404,778854.0,5.860000133514404
2013-05-13,5.929999828338623,5.840000152587891,5.929999828338623,5.889999866485596,528000.0,5.889999866485596
2013-05-14,5.900000095367432,5.739999771118164,5.900000095367432,5.820000171661377,1077099.0,5.820000171661377
2013-05-15,5.849999904632568,5.730000019073486,5.730000019073486,5.840000152587891,483024.0,5.840000152587891
2013-05-16,5.880000114440918,5.760000228881836,5.849999904632568,5.869999885559082,957175.0,5.869999885559082
2013-05-17,6.460000038146973,5.849999904632568,5.849999904632568,6.460000038146973,8626833.0,6.460000038146973
2013-05-20,6.579999923706055,6.300000190734863,6.369999885559082,6.440000057220459,6890437.0,6.440000057220459
2013-05-21,6.659999847412109,6.409999847412109,6.420000076293945,6.510000228881836,3667557.0,6.510000228881836
2013-05-22,6.519999980926514,6.320000171661377,6.369999885559082,6.409999847412109,2899305.0,6.409999847412109
2013-05-23,6.429999828338623,6.239999771118164,6.369999885559082,6.309999942779541,2407017.0,6.309999942779541
2013-05-24,6.449999809265137,6.269999980926514,6.320000171661377,6.429999828338623,1831587.0,6.429999828338623
2013-05-27,6.550000190734863,6.369999885559082,6.420000076293945,6.46999979019165,2028639.0,6.46999979019165
2013-05-28,6.559999942779541,6.420000076293945,6.480000019073486,6.53000020980835,2783578.0,6.53000020980835
2013-05-29,7.179999828338623,6.53000020980835,6.559999942779541,7.03000020980835,8085602.0,7.03000020980835
2013-05-30,7.28000020980835,6.880000114440918,6.900000095367432,7.110000133514404,6012107.0,7.110000133514404
2013-05-31,7.110000133514404,6.900000095367432,7.110000133514404,6.929999828338623,2429881.0,6.929999828338623
2013-06-03,7.260000228881836,6.980000019073486,6.989999771118164,7.119999885559082,2985394.0,7.119999885559082
2013-06-04,7.25,7.010000228881836,7.119999885559082,7.079999923706055,3325793.0,7.079999923706055
2013-06-05,7.199999809265137,6.860000133514404,7.059999942779541,6.96999979019165,2422070.0,6.96999979019165
2013-06-06,7.170000076293945,6.869999885559082,6.96999979019165,6.989999771118164,2424513.0,6.989999771118164
2013-06-07,7.059999942779541,6.710000038146973,6.949999809265137,6.789999961853027,1696947.0,6.789999961853027
2013-06-13,6.789999961853027,6.400000095367432,6.789999961853027,6.659999847412109,2470498.0,6.659999847412109
2013-06-14,6.809999942779541,6.630000114440918,6.739999771118164,6.71999979019165,1150800.0,6.71999979019165
2013-06-17,6.71999979019165,6.71999979019165,6.71999979019165,6.71999979019165,0.0,6.71999979019165
2013-06-18,6.71999979019165,6.71999979019165,6.71999979019165,6.71999979019165,0.0,6.71999979019165
2013-06-19,6.71999979019165,6.71999979019165,6.71999979019165,6.71999979019165,0.0,6.71999979019165
2013-06-20,6.71999979019165,6.71999979019165,6.71999979019165,6.71999979019165,0.0,6.71999979019165
2013-06-21,6.71999979019165,6.71999979019165,6.71999979019165,6.71999979019165,0.0,6.71999979019165
2013-06-24,6.789999961853027,6.139999866485596,6.599999904632568,6.25,2835633.0,6.25
2013-06-25,6.369999885559082,5.630000114440918,6.199999809265137,6.03000020980835,2405180.0,6.03000020980835
2013-06-26,6.179999828338623,5.840000152587891,5.949999809265137,6.059999942779541,2029710.0,6.059999942779541
2013-06-27,6.130000114440918,5.800000190734863,6.059999942779541,5.820000171661377,2234800.0,5.820000171661377
2013-06-28,5.860000133514404,5.630000114440918,5.800000190734863,5.730000019073486,2055689.0,5.730000019073486
2013-07-01,6.150000095367432,5.639999866485596,5.730000019073486,6.039999961853027,931741.0,6.039999961853027
2013-07-02,6.199999809265137,5.96999979019165,6.090000152587891,6.110000133514404,783588.0,6.110000133514404
2013-07-03,6.159999847412109,6.010000228881836,6.050000190734863,6.159999847412109,1250796.0,6.159999847412109
2013-07-04,6.269999980926514,6.099999904632568,6.099999904632568,6.170000076293945,1120850.0,6.170000076293945
2013-07-05,6.260000228881836,6.099999904632568,6.130000114440918,6.110000133514404,864300.0,6.110000133514404
2013-07-08,6.159999847412109,5.860000133514404,6.059999942779541,5.989999771118164,3293242.0,5.989999771118164
2013-07-09,6.090000152587891,5.909999847412109,5.909999847412109,6.070000171661377,810349.0,6.070000171661377
2013-07-10,6.25,6.03000020980835,6.099999904632568,6.21999979019165,594348.0,6.21999979019165
2013-07-11,6.480000019073486,6.25,6.269999980926514,6.289999961853027,1799159.0,6.289999961853027
2013-07-12,6.409999847412109,6.230000019073486,6.309999942779541,6.380000114440918,1012070.0,6.380000114440918
2013-07-15,6.53000020980835,6.269999980926514,6.380000114440918,6.349999904632568,990220.0,6.349999904632568
2013-07-16,6.650000095367432,6.269999980926514,6.28000020980835,6.619999885559082,1436652.0,6.619999885559082
2013-07-17,6.690000057220459,6.420000076293945,6.550000190734863,6.46999979019165,2928541.0,6.46999979019165
2013-07-18,6.599999904632568,6.320000171661377,6.420000076293945,6.429999828338623,651700.0,6.429999828338623
2013-07-19,6.46999979019165,6.25,6.400000095367432,6.289999961853027,932398.0,6.289999961853027
2013-07-22,6.289999961853027,6.289999961853027,6.289999961853027,6.289999961853027,0.0,6.289999961853027
2013-07-23,6.289999961853027,6.289999961853027,6.289999961853027,6.289999961853027,0.0,6.289999961853027
2013-07-24,6.289999961853027,6.289999961853027,6.289999961853027,6.289999961853027,0.0,6.289999961853027
2013-07-25,6.289999961853027,6.289999961853027,6.289999961853027,6.289999961853027,0.0,6.289999961853027
2013-07-26,6.289999961853027,6.289999961853027,6.289999961853027,6.289999961853027,0.0,6.289999961853027
2013-07-29,6.409999847412109,6.099999904632568,6.389999866485596,6.119999885559082,1391422.0,6.119999885559082
2013-07-30,6.210000038146973,6.0,6.099999904632568,6.150000095367432,605315.0,6.150000095367432
2013-07-31,6.300000190734863,6.079999923706055,6.079999923706055,6.289999961853027,1323673.0,6.289999961853027
2013-08-01,6.619999885559082,6.25,6.289999961853027,6.539999961853027,1663029.0,6.539999961853027
2013-08-02,6.599999904632568,6.449999809265137,6.550000190734863,6.510000228881836,1108485.0,6.510000228881836
2013-08-05,6.599999904632568,6.510000228881836,6.579999923706055,6.579999923706055,895315.0,6.579999923706055
2013-08-06,6.650000095367432,6.489999771118164,6.599999904632568,6.610000133514404,894564.0,6.610000133514404
2013-08-07,6.630000114440918,6.519999980926514,6.630000114440918,6.53000020980835,991935.0,6.53000020980835
2013-08-08,6.550000190734863,6.5,6.519999980926514,6.539999961853027,488154.0,6.539999961853027
2013-08-09,6.659999847412109,6.510000228881836,6.559999942779541,6.579999923706055,939653.0,6.579999923706055
2013-08-12,7.0,6.559999942779541,6.659999847412109,6.860000133514404,1707926.0,6.860000133514404
2013-08-13,6.900000095367432,6.710000038146973,6.78000020980835,6.809999942779541,696559.0,6.809999942779541
2013-08-14,6.880000114440918,6.610000133514404,6.880000114440918,6.679999828338623,1339504.0,6.679999828338623
2013-08-15,6.769999980926514,6.510000228881836,6.769999980926514,6.510000228881836,1001550.0,6.510000228881836
2013-08-16,6.670000076293945,6.409999847412109,6.510000228881836,6.550000190734863,1182233.0,6.550000190734863
2013-08-19,6.639999866485596,6.5,6.53000020980835,6.639999866485596,835047.0,6.639999866485596
2013-08-20,6.730000019073486,6.510000228881836,6.579999923706055,6.610000133514404,752652.0,6.610000133514404
2013-08-21,6.75,6.579999923706055,6.599999904632568,6.739999771118164,623988.0,6.739999771118164
2013-08-22,6.820000171661377,6.650000095367432,6.809999942779541,6.710000038146973,582701.0,6.710000038146973
2013-08-23,6.78000020980835,6.5,6.78000020980835,6.730000019073486,1004836.0,6.730000019073486
2013-08-26,6.760000228881836,6.630000114440918,6.730000019073486,6.739999771118164,1969131.0,6.739999771118164
2013-08-27,6.769999980926514,6.659999847412109,6.760000228881836,6.739999771118164,1043301.0,6.739999771118164
2013-08-28,6.730000019073486,6.53000020980835,6.730000019073486,6.570000171661377,1503376.0,6.570000171661377
2013-08-29,6.630000114440918,6.440000057220459,6.550000190734863,6.579999923706055,1671872.0,6.579999923706055
2013-08-30,6.670000076293945,6.389999866485596,6.590000152587891,6.429999828338623,1546984.0,6.429999828338623
2013-09-02,6.559999942779541,6.329999923706055,6.429999828338623,6.539999961853027,1102175.0,6.539999961853027
2013-09-03,6.639999866485596,6.460000038146973,6.539999961853027,6.610000133514404,983931.0,6.610000133514404
2013-09-04,6.670000076293945,6.519999980926514,6.53000020980835,6.539999961853027,545700.0,6.539999961853027
2013-09-05,6.760000228881836,6.510000228881836,6.550000190734863,6.75,1353761.0,6.75
2013-09-06,6.880000114440918,6.679999828338623,6.71999979019165,6.849999904632568,1949920.0,6.849999904632568
2013-09-09,6.980000019073486,6.730000019073486,6.840000152587891,6.889999866485596,2018160.0,6.889999866485596
2013-09-10,6.980000019073486,6.820000171661377,6.820000171661377,6.920000076293945,2030374.0,6.920000076293945
2013-09-11,6.980000019073486,6.710000038146973,6.900000095367432,6.820000171661377,1267117.0,6.820000171661377
2013-09-12,6.880000114440918,6.710000038146973,6.820000171661377,6.829999923706055,1183099.0,6.829999923706055
2013-09-13,7.239999771118164,6.769999980926514,6.78000020980835,7.199999809265137,4519304.0,7.199999809265137
2013-09-16,7.699999809265137,7.139999866485596,7.21999979019165,7.199999809265137,5065909.0,7.199999809265137
2013-09-17,7.429999828338623,7.070000171661377,7.21999979019165,7.260000228881836,3022411.0,7.260000228881836
2013-09-18,7.480000019073486,7.179999828338623,7.269999980926514,7.389999866485596,1682339.0,7.389999866485596
2013-09-23,8.130000114440918,7.289999961853027,7.389999866485596,8.119999885559082,9604510.0,8.119999885559082
2013-09-24,8.079999923706055,7.800000190734863,7.960000038146973,7.869999885559082,4437659.0,7.869999885559082
2013-09-25,7.949999809265137,7.559999942779541,7.889999866485596,7.579999923706055,2978876.0,7.579999923706055
2013-09-26,7.650000095367432,7.28000020980835,7.579999923706055,7.300000190734863,3247885.0,7.300000190734863
2013-09-27,7.53000020980835,7.25,7.25,7.429999828338623,1524753.0,7.429999828338623
2013-09-30,7.579999923706055,7.320000171661377,7.400000095367432,7.349999904632568,1604127.0,7.349999904632568
2013-10-08,7.599999904632568,7.210000038146973,7.360000133514404,7.599999904632568,2246143.0,7.599999904632568
2013-10-09,7.96999979019165,7.510000228881836,7.590000152587891,7.920000076293945,3413679.0,7.920000076293945
2013-10-10,8.100000381469727,7.699999809265137,7.889999866485596,7.829999923706055,3981243.0,7.829999923706055
2013-10-11,7.980000019073486,7.800000190734863,7.820000171661377,7.849999904632568,2078719.0,7.849999904632568
2013-10-14,7.849999904632568,7.599999904632568,7.809999942779541,7.690000057220459,1602402.0,7.690000057220459
2013-10-15,7.829999923706055,7.449999809265137,7.679999828338623,7.449999809265137,2249949.0,7.449999809265137
2013-10-16,7.599999904632568,7.300000190734863,7.449999809265137,7.400000095367432,1909699.0,7.400000095367432
2013-10-17,7.550000190734863,7.400000095367432,7.46999979019165,7.460000038146973,1294695.0,7.460000038146973
2013-10-18,8.210000038146973,7.489999771118164,7.489999771118164,7.840000152587891,2708494.0,7.840000152587891
2013-10-21,8.15999984741211,7.78000020980835,7.78000020980835,8.020000457763672,2293297.0,8.020000457763672
2013-10-22,8.050000190734863,7.800000190734863,8.029999732971191,7.869999885559082,1583098.0,7.869999885559082
2013-10-23,7.989999771118164,7.590000152587891,7.800000190734863,7.599999904632568,1803094.0,7.599999904632568
2013-10-24,7.630000114440918,7.480000019073486,7.550000190734863,7.579999923706055,965680.0,7.579999923706055
2013-10-25,8.170000076293945,7.550000190734863,7.550000190734863,7.820000171661377,3126646.0,7.820000171661377
2013-10-28,8.1899995803833,7.699999809265137,7.699999809265137,8.020000457763672,2798275.0,8.020000457763672
2013-10-29,8.3100004196167,7.699999809265137,8.010000228881836,8.020000457763672,3928751.0,8.020000457763672
2013-10-30,8.789999961853027,7.880000114440918,8.0,8.649999618530273,6243776.0,8.649999618530273
2013-10-31,8.550000190734863,8.180000305175781,8.510000228881836,8.279999732971191,5573405.0,8.279999732971191
2013-11-01,8.300000190734863,7.909999847412109,8.279999732971191,8.119999885559082,2379134.0,8.119999885559082
2013-11-04,8.479999542236328,8.119999885559082,8.119999885559082,8.369999885559082,2284156.0,8.369999885559082
2013-11-05,8.369999885559082,8.0,8.369999885559082,8.239999771118164,2210068.0,8.239999771118164
2013-11-06,8.180000305175781,7.949999809265137,8.180000305175781,8.010000228881836,1933395.0,8.010000228881836
2013-11-07,8.109999656677246,7.949999809265137,7.989999771118164,8.100000381469727,1446071.0,8.100000381469727
2013-11-08,8.180000305175781,7.849999904632568,8.09000015258789,7.920000076293945,2043093.0,7.920000076293945
2013-11-11,8.1899995803833,7.739999771118164,7.739999771118164,8.170000076293945,3310070.0,8.170000076293945
2013-11-12,8.380000114440918,8.149999618530273,8.15999984741211,8.1899995803833,3057122.0,8.1899995803833
2013-11-13,8.260000228881836,8.039999961853027,8.170000076293945,8.0600004196167,1622126.0,8.0600004196167
2013-11-14,8.09000015258789,7.880000114440918,8.010000228881836,8.0600004196167,1685525.0,8.0600004196167
2013-11-15,8.270000457763672,8.0,8.020000457763672,8.15999984741211,3163918.0,8.15999984741211
2013-11-18,8.270000457763672,8.079999923706055,8.270000457763672,8.170000076293945,2405111.0,8.170000076293945
2013-11-19,8.170000076293945,8.0,8.170000076293945,8.09000015258789,2713450.0,8.09000015258789
2013-11-20,8.380000114440918,8.010000228881836,8.09000015258789,8.359999656677246,3267007.0,8.359999656677246
2013-11-21,8.399999618530273,8.170000076293945,8.399999618530273,8.199999809265137,1878818.0,8.199999809265137
2013-11-22,8.229999542236328,8.029999732971191,8.149999618530273,8.050000190734863,2312401.0,8.050000190734863
2013-11-25,8.130000114440918,7.869999885559082,8.050000190734863,7.929999828338623,1775207.0,7.929999828338623
2013-11-26,7.989999771118164,7.699999809265137,7.849999904632568,7.949999809265137,2602660.0,7.949999809265137
2013-11-27,7.960000038146973,7.809999942779541,7.949999809265137,7.920000076293945,1405589.0,7.920000076293945
2013-11-28,8.0,7.840000152587891,7.869999885559082,7.920000076293945,1152283.0,7.920000076293945
2013-11-29,8.0600004196167,7.820000171661377,7.929999828338623,7.929999828338623,2011428.0,7.929999828338623
2013-12-02,7.840000152587891,7.190000057220459,7.840000152587891,7.320000171661377,5423324.0,7.320000171661377
2013-12-03,7.380000114440918,6.96999979019165,7.269999980926514,7.320000171661377,2490023.0,7.320000171661377
2013-12-04,7.53000020980835,7.210000038146973,7.320000171661377,7.519999980926514,2183164.0,7.519999980926514
2013-12-05,7.599999904632568,7.380000114440918,7.519999980926514,7.460000038146973,972688.0,7.460000038146973
2013-12-06,7.5,7.360000133514404,7.360000133514404,7.449999809265137,504637.0,7.449999809265137
2013-12-09,7.510000228881836,7.380000114440918,7.5,7.480000019073486,666045.0,7.480000019073486
2013-12-10,7.5,7.199999809265137,7.5,7.340000152587891,1479049.0,7.340000152587891
2013-12-11,7.369999885559082,7.010000228881836,7.25,7.139999866485596,1894950.0,7.139999866485596
2013-12-12,7.21999979019165,7.0,7.099999904632568,7.150000095367432,846012.0,7.150000095367432
2013-12-13,7.239999771118164,7.110000133514404,7.150000095367432,7.150000095367432,889576.0,7.150000095367432
2013-12-16,7.179999828338623,7.0,7.110000133514404,7.099999904632568,1224613.0,7.099999904632568
2013-12-17,7.099999904632568,6.889999866485596,7.099999904632568,6.889999866485596,1244000.0,6.889999866485596
2013-12-18,6.989999771118164,6.849999904632568,6.869999885559082,6.989999771118164,582619.0,6.989999771118164
2013-12-19,7.070000171661377,6.909999847412109,6.989999771118164,6.949999809265137,495693.0,6.949999809265137
2013-12-20,7.019999980926514,6.880000114440918,7.0,6.900000095367432,591668.0,6.900000095367432
2013-12-23,6.949999809265137,6.449999809265137,6.849999904632568,6.659999847412109,1751504.0,6.659999847412109
2013-12-24,6.800000190734863,6.610000133514404,6.659999847412109,6.699999809265137,496150.0,6.699999809265137
2013-12-25,6.820000171661377,6.679999828338623,6.699999809265137,6.809999942779541,628191.0,6.809999942779541
2013-12-26,6.809999942779541,6.610000133514404,6.809999942779541,6.699999809265137,1474033.0,6.699999809265137
2013-12-27,6.769999980926514,6.489999771118164,6.5,6.769999980926514,1697933.0,6.769999980926514
2013-12-30,7.440000057220459,6.519999980926514,6.769999980926514,7.179999828338623,2464612.0,7.179999828338623
2013-12-31,7.239999771118164,6.989999771118164,6.989999771118164,7.019999980926514,1423029.0,7.019999980926514
2014-01-02,7.150000095367432,6.960000038146973,7.03000020980835,7.130000114440918,1108539.0,7.130000114440918
2014-01-03,7.150000095367432,6.900000095367432,7.090000152587891,7.010000228881836,932271.0,7.010000228881836
2014-01-06,7.079999923706055,6.610000133514404,7.079999923706055,6.739999771118164,1298889.0,6.739999771118164
2014-01-07,6.739999771118164,6.599999904632568,6.730000019073486,6.690000057220459,838170.0,6.690000057220459
2014-01-08,6.730000019073486,6.449999809265137,6.679999828338623,6.5,1753139.0,6.5
2014-01-09,6.619999885559082,6.269999980926514,6.5,6.409999847412109,884200.0,6.409999847412109
2014-01-10,6.559999942779541,6.25,6.380000114440918,6.46999979019165,1316947.0,6.46999979019165
2014-01-13,6.760000228881836,6.349999904632568,6.420000076293945,6.579999923706055,1139600.0,6.579999923706055
2014-01-14,7.130000114440918,6.710000038146973,6.710000038146973,6.880000114440918,3030394.0,6.880000114440918
2014-01-15,6.880000114440918,6.619999885559082,6.800000190734863,6.78000020980835,1297972.0,6.78000020980835
2014-01-16,6.760000228881836,6.630000114440918,6.730000019073486,6.690000057220459,1723018.0,6.690000057220459
2014-01-17,6.690000057220459,6.480000019073486,6.690000057220459,6.5,703184.0,6.5
2014-01-20,6.619999885559082,6.409999847412109,6.449999809265137,6.420000076293945,472295.0,6.420000076293945
2014-01-21,6.730000019073486,6.429999828338623,6.440000057220459,6.699999809265137,984247.0,6.699999809265137
2014-01-22,6.800000190734863,6.610000133514404,6.619999885559082,6.78000020980835,874804.0,6.78000020980835
2014-01-23,6.920000076293945,6.630000114440918,6.78000020980835,6.800000190734863,1412320.0,6.800000190734863
2014-01-24,6.909999847412109,6.730000019073486,6.739999771118164,6.829999923706055,1028124.0,6.829999923706055
2014-01-27,7.21999979019165,6.829999923706055,6.829999923706055,6.980000019073486,2061544.0,6.980000019073486
2014-01-28,7.150000095367432,6.880000114440918,6.949999809265137,7.03000020980835,1286177.0,7.03000020980835
2014-01-29,7.130000114440918,6.849999904632568,6.940000057220459,7.019999980926514,691519.0,7.019999980926514
2014-01-30,7.090000152587891,6.960000038146973,7.019999980926514,7.039999961853027,594471.0,7.039999961853027
2014-02-07,7.090000152587891,6.860000133514404,7.039999961853027,7.090000152587891,554894.0,7.090000152587891
2014-02-10,7.349999904632568,7.090000152587891,7.170000076293945,7.309999942779541,1957818.0,7.309999942779541
2014-02-11,7.489999771118164,7.239999771118164,7.480000019073486,7.289999961853027,964342.0,7.289999961853027
2014-02-12,7.360000133514404,7.210000038146973,7.210000038146973,7.329999923706055,1390668.0,7.329999923706055
2014-02-13,7.380000114440918,7.230000019073486,7.28000020980835,7.28000020980835,1284599.0,7.28000020980835
2014-02-14,7.360000133514404,7.21999979019165,7.360000133514404,7.349999904632568,1383472.0,7.349999904632568
2014-02-17,7.389999866485596,7.269999980926514,7.320000171661377,7.349999904632568,1313262.0,7.349999904632568
2014-02-18,7.380000114440918,7.28000020980835,7.349999904632568,7.349999904632568,1132861.0,7.349999904632568
2014-02-19,7.449999809265137,7.300000190734863,7.300000190734863,7.340000152587891,1288956.0,7.340000152587891
2014-02-20,7.400000095367432,7.099999904632568,7.400000095367432,7.099999904632568,1680952.0,7.099999904632568
2014-02-21,7.159999847412109,7.019999980926514,7.099999904632568,7.079999923706055,1151644.0,7.079999923706055
2014-02-24,7.099999904632568,6.900000095367432,7.079999923706055,6.980000019073486,1197642.0,6.980000019073486
2014-02-25,7.0,6.699999809265137,6.989999771118164,6.75,1347093.0,6.75
2014-02-26,6.840000152587891,6.630000114440918,6.71999979019165,6.809999942779541,970445.0,6.809999942779541
2014-02-27,6.949999809265137,6.760000228881836,6.900000095367432,6.760000228881836,788249.0,6.760000228881836
2014-02-28,7.019999980926514,6.699999809265137,6.699999809265137,7.0,908030.0,7.0
2014-03-03,7.190000057220459,6.980000019073486,7.010000228881836,7.159999847412109,1537710.0,7.159999847412109
2014-03-04,7.300000190734863,7.010000228881836,7.239999771118164,7.150000095367432,1772325.0,7.150000095367432
2014-03-05,7.300000190734863,7.019999980926514,7.050000190734863,7.210000038146973,1509852.0,7.210000038146973
2014-03-06,7.199999809265137,7.03000020980835,7.170000076293945,7.179999828338623,1224062.0,7.179999828338623
2014-03-07,7.25,7.099999904632568,7.199999809265137,7.210000038146973,978286.0,7.210000038146973
2014-03-10,7.179999828338623,6.889999866485596,7.179999828338623,6.96999979019165,988086.0,6.96999979019165
2014-03-11,7.050000190734863,6.679999828338623,6.960000038146973,6.980000019073486,762528.0,6.980000019073486
2014-03-12,7.03000020980835,6.849999904632568,6.980000019073486,6.989999771118164,618649.0,6.989999771118164
2014-03-13,7.199999809265137,7.010000228881836,7.010000228881836,7.119999885559082,834191.0,7.119999885559082
2014-03-14,7.150000095367432,7.010000228881836,7.010000228881836,7.110000133514404,915931.0,7.110000133514404
2014-03-17,7.260000228881836,7.03000020980835,7.110000133514404,7.230000019073486,1388387.0,7.230000019073486
2014-03-18,7.289999961853027,7.190000057220459,7.289999961853027,7.210000038146973,1003139.0,7.210000038146973
2014-03-19,7.269999980926514,7.019999980926514,7.019999980926514,7.210000038146973,1415554.0,7.210000038146973
2014-03-20,7.489999771118164,7.199999809265137,7.28000020980835,7.239999771118164,3485653.0,7.239999771118164
2014-03-21,7.329999923706055,7.130000114440918,7.210000038146973,7.309999942779541,2637553.0,7.309999942779541
2014-03-24,7.599999904632568,7.300000190734863,7.349999904632568,7.579999923706055,4797328.0,7.579999923706055
2014-03-25,7.579999923706055,7.449999809265137,7.579999923706055,7.519999980926514,2908749.0,7.519999980926514
2014-03-26,7.570000171661377,7.360000133514404,7.539999961853027,7.5,1405981.0,7.5
2014-03-27,7.489999771118164,7.360000133514404,7.460000038146973,7.369999885559082,1576727.0,7.369999885559082
2014-03-28,7.460000038146973,7.239999771118164,7.309999942779541,7.420000076293945,1193223.0,7.420000076293945
2014-03-31,7.480000019073486,7.059999942779541,7.389999866485596,7.059999942779541,1647400.0,7.059999942779541
2014-04-01,7.170000076293945,7.059999942779541,7.079999923706055,7.159999847412109,1158438.0,7.159999847412109
2014-04-02,7.5,7.150000095367432,7.159999847412109,7.179999828338623,1536444.0,7.179999828338623
2014-04-03,7.25,7.070000171661377,7.130000114440918,7.130000114440918,711878.0,7.130000114440918
2014-04-04,7.289999961853027,7.119999885559082,7.239999771118164,7.260000228881836,1284986.0,7.260000228881836
2014-04-08,7.289999961853027,7.059999942779541,7.150000095367432,7.25,829061.0,7.25
2014-04-09,7.300000190734863,7.199999809265137,7.260000228881836,7.269999980926514,1129694.0,7.269999980926514
2014-04-10,7.320000171661377,7.199999809265137,7.269999980926514,7.269999980926514,1117303.0,7.269999980926514
2014-04-11,7.309999942779541,7.21999979019165,7.25,7.28000020980835,1240520.0,7.28000020980835
2014-04-14,7.429999828338623,7.199999809265137,7.28000020980835,7.400000095367432,2067280.0,7.400000095367432
2014-04-15,7.420000076293945,7.300000190734863,7.380000114440918,7.389999866485596,1475065.0,7.389999866485596
2014-04-16,7.409999847412109,7.28000020980835,7.389999866485596,7.320000171661377,1498590.0,7.320000171661377
2014-04-17,7.349999904632568,7.21999979019165,7.300000190734863,7.260000228881836,1423047.0,7.260000228881836
2014-04-18,7.269999980926514,7.139999866485596,7.199999809265137,7.210000038146973,1450523.0,7.210000038146973
2014-04-21,7.199999809265137,7.03000020980835,7.199999809265137,7.03000020980835,1533822.0,7.03000020980835
2014-04-22,7.099999904632568,6.929999828338623,7.039999961853027,7.059999942779541,1225305.0,7.059999942779541
2014-04-23,7.150000095367432,7.039999961853027,7.099999904632568,7.070000171661377,633688.0,7.070000171661377
2014-04-24,7.099999904632568,6.960000038146973,7.099999904632568,7.050000190734863,401229.0,7.050000190734863
2014-04-25,7.099999904632568,6.96999979019165,7.079999923706055,7.0,1056590.0,7.0
2014-04-28,7.0,6.690000057220459,7.0,6.75,1536270.0,6.75
2014-04-29,6.849999904632568,6.659999847412109,6.710000038146973,6.809999942779541,776354.0,6.809999942779541
2014-04-30,6.980000019073486,6.739999771118164,6.800000190734863,6.960000038146973,704484.0,6.960000038146973
2014-05-05,7.010000228881836,6.809999942779541,6.809999942779541,7.010000228881836,494894.0,7.010000228881836
2014-05-06,7.090000152587891,6.909999847412109,7.0,6.949999809265137,566125.0,6.949999809265137
2014-05-07,6.949999809265137,6.760000228881836,6.860000133514404,6.820000171661377,443230.0,6.820000171661377
2014-05-08,6.920000076293945,6.730000019073486,6.730000019073486,6.860000133514404,336199.0,6.860000133514404
2014-05-09,6.960000038146973,6.800000190734863,6.860000133514404,6.869999885559082,408244.0,6.869999885559082
2014-05-12,7.059999942779541,6.800000190734863,6.869999885559082,7.050000190734863,918161.0,7.050000190734863
2014-05-13,7.079999923706055,6.929999828338623,6.989999771118164,6.960000038146973,959453.0,6.960000038146973
2014-05-14,6.980000019073486,6.809999942779541,6.949999809265137,6.909999847412109,973785.0,6.909999847412109
2014-05-15,6.929999828338623,6.769999980926514,6.840000152587891,6.840000152587891,568921.0,6.840000152587891
2014-05-16,6.869999885559082,6.760000228881836,6.760000228881836,6.78000020980835,533085.0,6.78000020980835
2014-05-19,6.78000020980835,6.590000152587891,6.769999980926514,6.730000019073486,635638.0,6.730000019073486
2014-05-20,6.760000228881836,6.550000190734863,6.730000019073486,6.710000038146973,1131484.0,6.710000038146973
2014-05-21,6.71999979019165,6.550000190734863,6.670000076293945,6.639999866485596,949399.0,6.639999866485596
2014-05-22,6.670000076293945,6.559999942779541,6.610000133514404,6.579999923706055,1139785.0,6.579999923706055
2014-05-23,6.659999847412109,6.570000171661377,6.579999923706055,6.630000114440918,594388.0,6.630000114440918
2014-05-26,6.840000152587891,6.630000114440918,6.630000114440918,6.75,1399815.0,6.75
2014-05-27,6.829999923706055,6.710000038146973,6.760000228881836,6.71999979019165,422265.0,6.71999979019165
2014-05-28,6.869999885559082,6.71999979019165,6.71999979019165,6.809999942779541,875030.0,6.809999942779541
2014-05-29,6.889999866485596,6.75,6.800000190734863,6.769999980926514,520006.0,6.769999980926514
2014-05-30,6.869999885559082,6.769999980926514,6.769999980926514,6.829999923706055,714470.0,6.829999923706055
2014-06-03,6.889999866485596,6.809999942779541,6.880000114440918,6.849999904632568,610659.0,6.849999904632568
2014-06-04,6.869999885559082,6.650000095367432,6.869999885559082,6.78000020980835,779786.0,6.78000020980835
2014-06-05,6.840000152587891,6.699999809265137,6.71999979019165,6.809999942779541,543987.0,6.809999942779541
2014-06-06,6.840000152587891,6.739999771118164,6.809999942779541,6.840000152587891,860500.0,6.840000152587891
2014-06-09,6.880000114440918,6.71999979019165,6.809999942779541,6.739999771118164,672750.0,6.739999771118164
2014-06-10,6.820000171661377,6.71999979019165,6.739999771118164,6.809999942779541,618687.0,6.809999942779541
2014-06-11,6.840000152587891,6.769999980926514,6.820000171661377,6.820000171661377,794216.0,6.820000171661377
2014-06-12,6.949999809265137,6.800000190734863,6.820000171661377,6.860000133514404,1129728.0,6.860000133514404
2014-06-13,7.0,6.829999923706055,6.849999904632568,6.920000076293945,850506.0,6.920000076293945
2014-06-16,7.019999980926514,6.900000095367432,6.900000095367432,6.96999979019165,1143100.0,6.96999979019165
2014-06-17,7.0,6.849999904632568,6.980000019073486,6.909999847412109,739620.0,6.909999847412109
2014-06-18,7.0,6.880000114440918,6.880000114440918,6.920000076293945,680352.0,6.920000076293945
2014-06-19,6.920000076293945,6.670000076293945,6.920000076293945,6.690000057220459,779706.0,6.690000057220459
2014-06-20,6.829999923706055,6.619999885559082,6.679999828338623,6.820000171661377,694857.0,6.820000171661377
2014-06-23,6.889999866485596,6.619999885559082,6.889999866485596,6.829999923706055,664672.0,6.829999923706055
2014-06-24,6.869999885559082,6.760000228881836,6.800000190734863,6.789999961853027,851440.0,6.789999961853027
2014-06-25,6.820000171661377,6.71999979019165,6.769999980926514,6.789999961853027,1094919.0,6.789999961853027
2014-06-26,6.829999923706055,6.78000020980835,6.789999961853027,6.820000171661377,932035.0,6.820000171661377
2014-06-27,7.329999923706055,6.769999980926514,6.800000190734863,7.119999885559082,3266729.0,7.119999885559082
2014-06-30,7.179999828338623,6.980000019073486,7.0,7.110000133514404,1659939.0,7.110000133514404
2014-07-01,7.190000057220459,7.050000190734863,7.179999828338623,7.139999866485596,1132312.0,7.139999866485596
2014-07-02,7.300000190734863,7.119999885559082,7.119999885559082,7.230000019073486,1430417.0,7.230000019073486
2014-07-03,7.28000020980835,7.170000076293945,7.199999809265137,7.239999771118164,872332.0,7.239999771118164
2014-07-04,7.289999961853027,7.159999847412109,7.239999771118164,7.28000020980835,1197063.0,7.28000020980835
2014-07-07,7.300000190734863,7.150000095367432,7.300000190734863,7.230000019073486,1572315.0,7.230000019073486
2014-07-08,7.230000019073486,7.119999885559082,7.230000019073486,7.150000095367432,1721721.0,7.150000095367432
2014-07-09,7.179999828338623,7.079999923706055,7.150000095367432,7.079999923706055,809074.0,7.079999923706055
2014-07-10,7.119999885559082,7.019999980926514,7.079999923706055,7.070000171661377,1189156.0,7.070000171661377
2014-07-11,7.159999847412109,7.019999980926514,7.070000171661377,7.099999904632568,1250918.0,7.099999904632568
2014-07-14,7.25,7.079999923706055,7.099999904632568,7.139999866485596,2311529.0,7.139999866485596
2014-07-15,7.650000095367432,7.139999866485596,7.139999866485596,7.5,5626895.0,7.5
2014-07-16,7.5,7.309999942779541,7.5,7.400000095367432,2876453.0,7.400000095367432
2014-07-17,7.409999847412109,7.25,7.349999904632568,7.300000190734863,1175156.0,7.300000190734863
2014-07-18,7.46999979019165,7.25,7.300000190734863,7.429999828338623,1912735.0,7.429999828338623
2014-07-21,7.440000057220459,7.199999809265137,7.420000076293945,7.25,901896.0,7.25
2014-07-22,7.349999904632568,7.199999809265137,7.269999980926514,7.340000152587891,2810313.0,7.340000152587891
2014-07-23,7.289999961853027,7.130000114440918,7.289999961853027,7.170000076293945,2102742.0,7.170000076293945
2014-07-24,7.230000019073486,7.070000171661377,7.199999809265137,7.179999828338623,1108833.0,7.179999828338623
2014-07-25,7.260000228881836,7.099999904632568,7.170000076293945,7.130000114440918,2168290.0,7.130000114440918
2014-07-28,7.25,7.119999885559082,7.159999847412109,7.230000019073486,2894547.0,7.230000019073486
2014-07-29,7.349999904632568,7.230000019073486,7.230000019073486,7.300000190734863,1762009.0,7.300000190734863
2014-07-30,7.349999904632568,7.239999771118164,7.289999961853027,7.289999961853027,1585228.0,7.289999961853027
2014-07-31,7.360000133514404,7.28000020980835,7.320000171661377,7.349999904632568,2138046.0,7.349999904632568
2014-08-01,7.360000133514404,7.21999979019165,7.349999904632568,7.230000019073486,1864802.0,7.230000019073486
2014-08-04,7.389999866485596,7.170000076293945,7.25,7.369999885559082,2656103.0,7.369999885559082
2014-08-05,7.389999866485596,7.28000020980835,7.369999885559082,7.369999885559082,2290247.0,7.369999885559082
2014-08-06,7.480000019073486,7.329999923706055,7.369999885559082,7.389999866485596,2334731.0,7.389999866485596
2014-08-07,7.489999771118164,7.360000133514404,7.400000095367432,7.400000095367432,2280882.0,7.400000095367432
2014-08-08,8.039999961853027,7.400000095367432,7.440000057220459,7.820000171661377,7626295.0,7.820000171661377
2014-08-11,7.829999923706055,7.650000095367432,7.699999809265137,7.809999942779541,3324772.0,7.809999942779541
2014-08-12,7.889999866485596,7.710000038146973,7.789999961853027,7.840000152587891,2544221.0,7.840000152587891
2014-08-13,7.869999885559082,7.710000038146973,7.800000190734863,7.849999904632568,1719183.0,7.849999904632568
2014-08-14,7.880000114440918,7.690000057220459,7.829999923706055,7.690000057220459,1969655.0,7.690000057220459
2014-08-15,7.940000057220459,7.699999809265137,7.710000038146973,7.829999923706055,2292425.0,7.829999923706055
2014-08-18,8.0,7.769999980926514,7.829999923706055,7.940000057220459,2440036.0,7.940000057220459
2014-08-19,8.529999732971191,7.880000114440918,7.929999828338623,8.239999771118164,5568529.0,8.239999771118164
2014-08-20,8.380000114440918,8.15999984741211,8.239999771118164,8.199999809265137,3055285.0,8.199999809265137
2014-08-21,8.260000228881836,8.109999656677246,8.260000228881836,8.210000038146973,2167354.0,8.210000038146973
2014-08-22,8.319999694824219,8.149999618530273,8.149999618530273,8.210000038146973,2213616.0,8.210000038146973
2014-08-25,8.539999961853027,8.180000305175781,8.210000038146973,8.270000457763672,2598652.0,8.270000457763672
2014-08-26,8.329999923706055,7.909999847412109,8.300000190734863,8.010000228881836,3431734.0,8.010000228881836
2014-08-27,8.180000305175781,7.96999979019165,8.0,8.140000343322754,1620600.0,8.140000343322754
2014-08-28,8.359999656677246,8.010000228881836,8.15999984741211,8.079999923706055,2264699.0,8.079999923706055
2014-08-29,8.25,8.0600004196167,8.0600004196167,8.15999984741211,1697300.0,8.15999984741211
2014-09-01,8.460000038146973,8.109999656677246,8.109999656677246,8.430000305175781,2750493.0,8.430000305175781
2014-09-02,8.65999984741211,8.350000381469727,8.430000305175781,8.649999618530273,4129381.0,8.649999618530273
2014-09-03,8.930000305175781,8.569999694824219,8.619999885559082,8.710000038146973,3451077.0,8.710000038146973
2014-09-04,8.899999618530273,8.649999618530273,8.65999984741211,8.779999732971191,3418820.0,8.779999732971191
2014-09-05,8.930000305175781,8.600000381469727,8.779999732971191,8.90999984741211,4050392.0,8.90999984741211
2014-09-09,9.199999809265137,8.800000190734863,8.890000343322754,9.119999885559082,3938734.0,9.119999885559082
2014-09-10,9.300000190734863,9.0,9.100000381469727,9.180000305175781,3308183.0,9.180000305175781
2014-09-11,9.399999618530273,8.75,9.180000305175781,8.970000267028809,5946730.0,8.970000267028809
2014-09-12,9.270000457763672,8.829999923706055,8.989999771118164,9.270000457763672,2836989.0,9.270000457763672
2014-09-15,9.4399995803833,9.020000457763672,9.270000457763672,9.300000190734863,4134872.0,9.300000190734863
2014-09-16,9.300000190734863,8.800000190734863,9.289999961853027,8.850000381469727,3923337.0,8.850000381469727
2014-09-17,8.989999771118164,8.710000038146973,8.8100004196167,8.890000343322754,3366775.0,8.890000343322754
2014-09-18,9.130000114440918,8.800000190734863,8.899999618530273,9.109999656677246,3627139.0,9.109999656677246
2014-09-19,9.460000038146973,9.0,9.109999656677246,9.300000190734863,3499842.0,9.300000190734863
2014-09-22,9.239999771118164,8.930000305175781,9.180000305175781,9.0600004196167,3398149.0,9.0600004196167
2014-09-23,9.180000305175781,8.970000267028809,9.109999656677246,9.069999694824219,4093999.0,9.069999694824219
2014-09-24,9.15999984741211,9.029999732971191,9.050000190734863,9.100000381469727,3012824.0,9.100000381469727
2014-09-25,9.229999542236328,8.989999771118164,9.130000114440918,9.119999885559082,3551997.0,9.119999885559082
2014-09-26,9.300000190734863,9.029999732971191,9.119999885559082,9.229999542236328,3537654.0,9.229999542236328
2014-09-29,9.699999809265137,9.149999618530273,9.25,9.6899995803833,5923133.0,9.6899995803833
2014-09-30,10.270000457763672,9.6899995803833,9.699999809265137,10.029999732971191,6046174.0,10.029999732971191
2014-10-08,10.09000015258789,9.850000381469727,9.90999984741211,10.0,3528963.0,10.0
2014-10-09,10.289999961853027,9.949999809265137,10.0,10.180000305175781,4445171.0,10.180000305175781
2014-10-10,10.680000305175781,10.0,10.180000305175781,10.520000457763672,6300028.0,10.520000457763672
2014-10-13,10.619999885559082,10.130000114440918,10.550000190734863,10.550000190734863,4620456.0,10.550000190734863
2014-10-14,10.550000190734863,10.15999984741211,10.3100004196167,10.260000228881836,3675045.0,10.260000228881836
2014-10-15,10.489999771118164,10.180000305175781,10.180000305175781,10.420000076293945,3745161.0,10.420000076293945
2014-10-16,10.449999809265137,10.170000076293945,10.399999618530273,10.220000267028809,2983668.0,10.220000267028809
2014-10-17,10.300000190734863,9.680000305175781,10.15999984741211,10.100000381469727,5986129.0,10.100000381469727
2014-10-20,10.420000076293945,9.979999542236328,9.979999542236328,10.210000038146973,3415677.0,10.210000038146973
2014-10-21,10.350000381469727,10.020000457763672,10.119999885559082,10.239999771118164,2076893.0,10.239999771118164
2014-10-22,10.329999923706055,10.0600004196167,10.270000457763672,10.079999923706055,2110349.0,10.079999923706055
2014-10-23,10.100000381469727,9.729999542236328,10.069999694824219,9.869999885559082,2279370.0,9.869999885559082
2014-10-24,10.050000190734863,9.800000190734863,9.800000190734863,9.869999885559082,1973895.0,9.869999885559082
2014-10-27,10.140000343322754,9.680000305175781,9.869999885559082,10.069999694824219,2267589.0,10.069999694824219
2014-10-28,10.350000381469727,10.029999732971191,10.069999694824219,10.289999961853027,2829313.0,10.289999961853027
2014-10-29,10.449999809265137,10.25,10.350000381469727,10.420000076293945,3788161.0,10.420000076293945
2014-10-30,10.699999809265137,10.390000343322754,10.399999618530273,10.600000381469727,4248098.0,10.600000381469727
2014-10-31,11.600000381469727,10.430000305175781,10.649999618530273,11.430000305175781,7848294.0,11.430000305175781
2014-11-03,11.569999694824219,11.170000076293945,11.34000015258789,11.460000038146973,4641204.0,11.460000038146973
2014-11-04,11.720000267028809,11.289999961853027,11.380000114440918,11.4399995803833,3317563.0,11.4399995803833
2014-11-05,11.539999961853027,11.100000381469727,11.319999694824219,11.399999618530273,3796458.0,11.399999618530273
2014-11-06,11.899999618530273,11.210000038146973,11.420000076293945,11.710000038146973,4513346.0,11.710000038146973
2014-11-07,11.770000457763672,11.479999542236328,11.760000228881836,11.6899995803833,3332875.0,11.6899995803833
2014-11-10,11.609999656677246,11.260000228881836,11.510000228881836,11.279999732971191,3079474.0,11.279999732971191
2014-11-11,11.300000190734863,10.399999618530273,11.279999732971191,10.470000267028809,7215781.0,10.470000267028809
2014-11-12,10.829999923706055,10.430000305175781,10.460000038146973,10.819999694824219,3217705.0,10.819999694824219
2014-11-13,10.949999809265137,10.489999771118164,10.789999961853027,10.579999923706055,2907064.0,10.579999923706055
2014-11-14,10.630000114440918,10.430000305175781,10.550000190734863,10.569999694824219,2318600.0,10.569999694824219
2014-11-17,10.880000114440918,10.380000114440918,10.569999694824219,10.670000076293945,2484012.0,10.670000076293945
2014-11-18,11.260000228881836,10.649999618530273,10.710000038146973,11.210000038146973,3807775.0,11.210000038146973
2014-11-19,11.699999809265137,11.050000190734863,11.270000457763672,11.489999771118164,4290564.0,11.489999771118164
2014-11-20,11.779999732971191,11.300000190734863,11.40999984741211,11.600000381469727,3253517.0,11.600000381469727
2014-11-21,11.729999542236328,11.399999618530273,11.670000076293945,11.479999542236328,2368521.0,11.479999542236328
2014-11-24,11.630000114440918,11.229999542236328,11.5,11.460000038146973,4402138.0,11.460000038146973
2014-11-25,11.949999809265137,11.270000457763672,11.479999542236328,11.739999771118164,4103989.0,11.739999771118164
2014-11-26,12.149999618530273,11.5,11.649999618530273,11.989999771118164,4531090.0,11.989999771118164
2014-11-27,12.59000015258789,11.949999809265137,12.050000190734863,12.4399995803833,5437347.0,12.4399995803833
2014-11-28,12.640000343322754,12.229999542236328,12.640000343322754,12.399999618530273,4423559.0,12.399999618530273
2014-12-01,12.65999984741211,12.029999732971191,12.420000076293945,12.100000381469727,3215860.0,12.100000381469727
2014-12-02,12.220000267028809,11.859999656677246,12.079999923706055,12.119999885559082,2289131.0,12.119999885559082
2014-12-03,12.210000038146973,11.470000267028809,12.100000381469727,11.970000267028809,5170169.0,11.970000267028809
2014-12-04,12.100000381469727,11.600000381469727,12.0,11.880000114440918,3980721.0,11.880000114440918
2014-12-05,12.0,10.6899995803833,12.0,10.930000305175781,8435406.0,10.930000305175781
2014-12-08,11.380000114440918,10.569999694824219,10.789999961853027,10.850000381469727,4890854.0,10.850000381469727
2014-12-09,10.6899995803833,9.880000114440918,10.680000305175781,9.890000343322754,7391826.0,9.890000343322754
2014-12-10,10.470000267028809,9.760000228881836,9.800000190734863,10.3100004196167,3909033.0,10.3100004196167
2014-12-11,10.350000381469727,10.0,10.0,10.199999809265137,4296059.0,10.199999809265137
2014-12-12,11.220000267028809,10.029999732971191,10.199999809265137,11.220000267028809,11315869.0,11.220000267028809
2014-12-15,11.550000190734863,10.880000114440918,11.210000038146973,11.479999542236328,7877078.0,11.479999542236328
2014-12-16,12.199999809265137,11.350000381469727,11.350000381469727,11.609999656677246,7732096.0,11.609999656677246
2014-12-17,12.399999618530273,11.100000381469727,11.470000267028809,12.270000457763672,12279005.0,12.270000457763672
2014-12-18,12.359999656677246,11.829999923706055,12.100000381469727,11.970000267028809,4494029.0,11.970000267028809
2014-12-19,12.149999618530273,11.350000381469727,11.930000305175781,11.65999984741211,4150082.0,11.65999984741211
2014-12-22,11.699999809265137,10.65999984741211,11.390000343322754,11.329999923706055,7141707.0,11.329999923706055
2014-12-23,11.1899995803833,10.800000190734863,11.029999732971191,10.869999885559082,2010480.0,10.869999885559082
2014-12-24,11.3100004196167,10.850000381469727,10.880000114440918,11.289999961853027,2141646.0,11.289999961853027
2014-12-25,11.270000457763672,11.029999732971191,11.270000457763672,11.180000305175781,3343000.0,11.180000305175781
2014-12-26,11.25,11.020000457763672,11.050000190734863,11.220000267028809,1818012.0,11.220000267028809
2014-12-29,11.210000038146973,10.800000190734863,11.210000038146973,10.890000343322754,2790467.0,10.890000343322754
2014-12-30,10.989999771118164,10.300000190734863,10.760000228881836,10.4399995803833,2514176.0,10.4399995803833
2014-12-31,10.649999618530273,10.4399995803833,10.4399995803833,10.609999656677246,2236912.0,10.609999656677246
2015-01-05,10.979999542236328,10.579999923706055,10.609999656677246,10.8100004196167,2577643.0,10.8100004196167
2015-01-06,10.989999771118164,10.5,10.760000228881836,10.970000267028809,2480504.0,10.970000267028809
2015-01-07,11.470000267028809,10.979999542236328,10.979999542236328,11.300000190734863,3362075.0,11.300000190734863
2015-01-08,11.449999809265137,11.15999984741211,11.220000267028809,11.1899995803833,2258306.0,11.1899995803833
2015-01-09,11.4399995803833,11.100000381469727,11.25,11.140000343322754,2646204.0,11.140000343322754
2015-01-12,11.229999542236328,10.59000015258789,11.229999542236328,10.739999771118164,2496594.0,10.739999771118164
2015-01-13,11.079999923706055,10.550000190734863,10.800000190734863,10.920000076293945,1700406.0,10.920000076293945
2015-01-14,10.9399995803833,10.600000381469727,10.920000076293945,10.779999732971191,1770770.0,10.779999732971191
2015-01-15,10.84000015258789,10.699999809265137,10.789999961853027,10.789999961853027,1879811.0,10.789999961853027
2015-01-16,10.890000343322754,10.630000114440918,10.789999961853027,10.84000015258789,1781600.0,10.84000015258789
2015-01-19,11.180000305175781,10.430000305175781,10.649999618530273,11.0,3779665.0,11.0
2015-01-20,11.880000114440918,11.079999923706055,11.100000381469727,11.699999809265137,6198460.0,11.699999809265137
2015-01-21,11.699999809265137,11.699999809265137,11.699999809265137,11.699999809265137,0.0,11.699999809265137
2015-01-22,11.699999809265137,11.699999809265137,11.699999809265137,11.699999809265137,0.0,11.699999809265137
2015-01-23,11.699999809265137,11.699999809265137,11.699999809265137,11.699999809265137,0.0,11.699999809265137
2015-01-26,11.699999809265137,11.699999809265137,11.699999809265137,11.699999809265137,0.0,11.699999809265137
2015-01-27,11.699999809265137,11.699999809265137,11.699999809265137,11.699999809265137,0.0,11.699999809265137
2015-01-28,11.699999809265137,11.699999809265137,11.699999809265137,11.699999809265137,0.0,11.699999809265137
2015-01-29,11.699999809265137,11.699999809265137,11.699999809265137,11.699999809265137,0.0,11.699999809265137
2015-01-30,11.699999809265137,11.699999809265137,11.699999809265137,11.699999809265137,0.0,11.699999809265137
2015-02-02,11.699999809265137,11.699999809265137,11.699999809265137,11.699999809265137,0.0,11.699999809265137
2015-02-03,11.699999809265137,11.699999809265137,11.699999809265137,11.699999809265137,0.0,11.699999809265137
2015-02-04,11.699999809265137,11.699999809265137,11.699999809265137,11.699999809265137,0.0,11.699999809265137
2015-02-05,11.699999809265137,11.699999809265137,11.699999809265137,11.699999809265137,0.0,11.699999809265137
2015-02-06,11.699999809265137,11.699999809265137,11.699999809265137,11.699999809265137,0.0,11.699999809265137
2015-02-09,11.699999809265137,11.699999809265137,11.699999809265137,11.699999809265137,0.0,11.699999809265137
2015-02-10,11.699999809265137,11.699999809265137,11.699999809265137,11.699999809265137,0.0,11.699999809265137
2015-02-11,11.699999809265137,11.699999809265137,11.699999809265137,11.699999809265137,0.0,11.699999809265137
2015-02-12,11.699999809265137,11.699999809265137,11.699999809265137,11.699999809265137,0.0,11.699999809265137
2015-02-13,11.699999809265137,11.699999809265137,11.699999809265137,11.699999809265137,0.0,11.699999809265137
2015-02-16,11.699999809265137,11.699999809265137,11.699999809265137,11.699999809265137,0.0,11.699999809265137
2015-02-17,11.699999809265137,11.699999809265137,11.699999809265137,11.699999809265137,0.0,11.699999809265137
2015-02-25,11.699999809265137,11.699999809265137,11.699999809265137,11.699999809265137,0.0,11.699999809265137
2015-02-26,11.699999809265137,11.699999809265137,11.699999809265137,11.699999809265137,0.0,11.699999809265137
2015-02-27,11.699999809265137,11.699999809265137,11.699999809265137,11.699999809265137,0.0,11.699999809265137
2015-03-02,11.699999809265137,11.699999809265137,11.699999809265137,11.699999809265137,0.0,11.699999809265137
2015-03-03,11.699999809265137,11.699999809265137,11.699999809265137,11.699999809265137,0.0,11.699999809265137
2015-03-04,11.699999809265137,11.699999809265137,11.699999809265137,11.699999809265137,0.0,11.699999809265137
2015-03-05,11.699999809265137,11.699999809265137,11.699999809265137,11.699999809265137,0.0,11.699999809265137
2015-03-06,11.699999809265137,11.699999809265137,11.699999809265137,11.699999809265137,0.0,11.699999809265137
2015-03-09,11.699999809265137,11.699999809265137,11.699999809265137,11.699999809265137,0.0,11.699999809265137
2015-03-10,11.699999809265137,11.699999809265137,11.699999809265137,11.699999809265137,0.0,11.699999809265137
2015-03-11,11.699999809265137,11.699999809265137,11.699999809265137,11.699999809265137,0.0,11.699999809265137
2015-03-12,11.699999809265137,11.699999809265137,11.699999809265137,11.699999809265137,0.0,11.699999809265137
2015-03-13,11.699999809265137,11.699999809265137,11.699999809265137,11.699999809265137,0.0,11.699999809265137
2015-03-16,11.699999809265137,11.699999809265137,11.699999809265137,11.699999809265137,0.0,11.699999809265137
2015-03-17,11.699999809265137,11.699999809265137,11.699999809265137,11.699999809265137,0.0,11.699999809265137
2015-03-18,11.699999809265137,11.699999809265137,11.699999809265137,11.699999809265137,0.0,11.699999809265137
2015-03-19,11.699999809265137,11.699999809265137,11.699999809265137,11.699999809265137,0.0,11.699999809265137
2015-03-20,11.699999809265137,11.699999809265137,11.699999809265137,11.699999809265137,0.0,11.699999809265137
2015-03-23,11.699999809265137,11.699999809265137,11.699999809265137,11.699999809265137,0.0,11.699999809265137
2015-03-24,11.699999809265137,11.699999809265137,11.699999809265137,11.699999809265137,0.0,11.699999809265137
2015-03-25,11.699999809265137,11.699999809265137,11.699999809265137,11.699999809265137,0.0,11.699999809265137
2015-03-26,11.699999809265137,11.699999809265137,11.699999809265137,11.699999809265137,0.0,11.699999809265137
2015-03-27,11.699999809265137,11.699999809265137,11.699999809265137,11.699999809265137,0.0,11.699999809265137
2015-03-30,11.699999809265137,11.699999809265137,11.699999809265137,11.699999809265137,0.0,11.699999809265137
2015-03-31,11.699999809265137,11.699999809265137,11.699999809265137,11.699999809265137,0.0,11.699999809265137
2015-04-01,11.699999809265137,11.699999809265137,11.699999809265137,11.699999809265137,0.0,11.699999809265137
2015-04-02,11.699999809265137,11.699999809265137,11.699999809265137,11.699999809265137,0.0,11.699999809265137
2015-04-03,11.699999809265137,11.699999809265137,11.699999809265137,11.699999809265137,0.0,11.699999809265137
2015-04-07,11.699999809265137,11.699999809265137,11.699999809265137,11.699999809265137,0.0,11.699999809265137
2015-04-08,11.699999809265137,11.699999809265137,11.699999809265137,11.699999809265137,0.0,11.699999809265137
2015-04-09,11.699999809265137,11.699999809265137,11.699999809265137,11.699999809265137,0.0,11.699999809265137
2015-04-10,11.699999809265137,11.699999809265137,11.699999809265137,11.699999809265137,0.0,11.699999809265137
2015-04-13,11.699999809265137,11.699999809265137,11.699999809265137,11.699999809265137,0.0,11.699999809265137
2015-04-14,11.699999809265137,11.699999809265137,11.699999809265137,11.699999809265137,0.0,11.699999809265137
2015-04-15,11.699999809265137,11.699999809265137,11.699999809265137,11.699999809265137,0.0,11.699999809265137
2015-04-16,11.699999809265137,11.699999809265137,11.699999809265137,11.699999809265137,0.0,11.699999809265137
2015-04-17,11.699999809265137,11.699999809265137,11.699999809265137,11.699999809265137,0.0,11.699999809265137
2015-04-20,11.699999809265137,11.699999809265137,11.699999809265137,11.699999809265137,0.0,11.699999809265137
2015-04-21,11.699999809265137,11.699999809265137,11.699999809265137,11.699999809265137,0.0,11.699999809265137
2015-04-22,11.699999809265137,11.699999809265137,11.699999809265137,11.699999809265137,0.0,11.699999809265137
2015-04-23,11.699999809265137,11.699999809265137,11.699999809265137,11.699999809265137,0.0,11.699999809265137
2015-04-24,11.699999809265137,11.699999809265137,11.699999809265137,11.699999809265137,0.0,11.699999809265137
2015-04-27,11.699999809265137,11.699999809265137,11.699999809265137,11.699999809265137,0.0,11.699999809265137
2015-04-28,11.699999809265137,11.699999809265137,11.699999809265137,11.699999809265137,0.0,11.699999809265137
2015-04-29,11.699999809265137,11.699999809265137,11.699999809265137,11.699999809265137,0.0,11.699999809265137
2015-04-30,11.699999809265137,11.699999809265137,11.699999809265137,11.699999809265137,0.0,11.699999809265137
2015-05-04,11.699999809265137,11.699999809265137,11.699999809265137,11.699999809265137,0.0,11.699999809265137
2015-05-05,11.699999809265137,11.699999809265137,11.699999809265137,11.699999809265137,0.0,11.699999809265137
2015-05-06,11.699999809265137,11.699999809265137,11.699999809265137,11.699999809265137,0.0,11.699999809265137
2015-05-07,11.699999809265137,11.699999809265137,11.699999809265137,11.699999809265137,0.0,11.699999809265137
2015-05-08,11.699999809265137,11.699999809265137,11.699999809265137,11.699999809265137,0.0,11.699999809265137
2015-05-11,11.699999809265137,11.699999809265137,11.699999809265137,11.699999809265137,0.0,11.699999809265137
2015-05-12,11.699999809265137,11.699999809265137,11.699999809265137,11.699999809265137,0.0,11.699999809265137
2015-05-13,11.699999809265137,11.699999809265137,11.699999809265137,11.699999809265137,0.0,11.699999809265137
2015-05-14,11.699999809265137,11.699999809265137,11.699999809265137,11.699999809265137,0.0,11.699999809265137
2015-05-15,11.699999809265137,11.699999809265137,11.699999809265137,11.699999809265137,0.0,11.699999809265137
2015-05-18,11.699999809265137,11.699999809265137,11.699999809265137,11.699999809265137,0.0,11.699999809265137
2015-05-19,11.699999809265137,11.699999809265137,11.699999809265137,11.699999809265137,0.0,11.699999809265137
2015-05-20,11.699999809265137,11.699999809265137,11.699999809265137,11.699999809265137,0.0,11.699999809265137
2015-05-21,11.699999809265137,11.699999809265137,11.699999809265137,11.699999809265137,0.0,11.699999809265137
2015-05-22,11.699999809265137,11.699999809265137,11.699999809265137,11.699999809265137,0.0,11.699999809265137
2015-05-25,11.699999809265137,11.699999809265137,11.699999809265137,11.699999809265137,0.0,11.699999809265137
2015-05-26,11.699999809265137,11.699999809265137,11.699999809265137,11.699999809265137,0.0,11.699999809265137
2015-05-27,11.699999809265137,11.699999809265137,11.699999809265137,11.699999809265137,0.0,11.699999809265137
2015-05-28,11.699999809265137,11.699999809265137,11.699999809265137,11.699999809265137,0.0,11.699999809265137
2015-05-29,12.869999885559082,12.869999885559082,12.869999885559082,12.869999885559082,1264003.0,12.869999885559082
2015-06-01,14.15999984741211,14.15999984741211,14.15999984741211,14.15999984741211,360691.0,14.15999984741211
2015-06-02,15.579999923706055,15.579999923706055,15.579999923706055,15.579999923706055,350912.0,15.579999923706055
2015-06-03,17.139999389648438,17.139999389648438,17.139999389648438,17.139999389648438,1013346.0,17.139999389648438
2015-06-04,18.850000381469727,18.799999237060547,18.850000381469727,18.850000381469727,31566103.0,18.850000381469727
2015-06-05,19.729999542236328,17.899999618530273,18.899999618530273,18.770000457763672,32625894.0,18.770000457763672
2015-06-08,19.270000457763672,18.010000228881836,18.979999542236328,18.049999237060547,21939467.0,18.049999237060547
2015-06-09,18.649999618530273,17.850000381469727,18.059999465942383,18.559999465942383,16426831.0,18.559999465942383
2015-06-10,19.40999984741211,18.219999313354492,18.459999084472656,18.889999389648438,24231631.0,18.889999389648438
2015-06-11,20.639999389648438,18.1299991607666,18.850000381469727,19.959999084472656,20635617.0,19.959999084472656
2015-06-12,21.959999084472656,19.6299991607666,19.790000915527344,21.469999313354492,20854569.0,21.469999313354492
2015-06-15,23.0,20.579999923706055,21.920000076293945,20.84000015258789,19756829.0,20.84000015258789
2015-06-16,20.5,19.190000534057617,20.5,19.459999084472656,15332702.0,19.459999084472656
2015-06-17,20.360000610351562,18.489999771118164,19.459999084472656,20.059999465942383,14015799.0,20.059999465942383
2015-06-18,19.989999771118164,18.399999618530273,19.799999237060547,18.700000762939453,10688564.0,18.700000762939453
2015-06-19,18.450000762939453,16.829999923706055,18.100000381469727,16.829999923706055,9538887.0,16.829999923706055
2015-06-23,17.200000762939453,15.380000114440918,16.65999984741211,16.399999618530273,9137795.0,16.399999618530273
2015-06-24,17.450000762939453,16.530000686645508,16.530000686645508,17.25,12751107.0,17.25
2015-06-25,18.18000030517578,16.770000457763672,17.40999984741211,16.950000762939453,9447632.0,16.950000762939453
2015-06-26,17.489999771118164,15.260000228881836,15.989999771118164,15.260000228881836,13269427.0,15.260000228881836
2015-06-29,15.970000267028809,13.729999542236328,15.600000381469727,13.729999542236328,11300979.0,13.729999542236328
2015-06-30,15.100000381469727,12.40999984741211,13.850000381469727,15.100000381469727,15428575.0,15.100000381469727
2015-07-01,15.5,13.59000015258789,14.699999809265137,13.59000015258789,9725326.0,13.59000015258789
2015-07-02,14.020000457763672,12.229999542236328,13.59000015258789,12.229999542236328,11091205.0,12.229999542236328
2015-07-03,12.369999885559082,11.010000228881836,11.649999618530273,11.010000228881836,14368467.0,11.010000228881836
2015-07-06,12.109999656677246,9.90999984741211,12.109999656677246,9.90999984741211,14987149.0,9.90999984741211
2015-07-07,9.350000381469727,8.920000076293945,9.050000190734863,8.920000076293945,4574900.0,8.920000076293945
2015-07-08,8.029999732971191,8.029999732971191,8.029999732971191,8.029999732971191,375900.0,8.029999732971191
2015-07-09,8.829999923706055,7.230000019073486,7.230000019073486,8.829999923706055,12018406.0,8.829999923706055
2015-07-10,9.710000038146973,8.930000305175781,9.010000228881836,9.710000038146973,4221504.0,9.710000038146973
2015-07-13,10.680000305175781,10.100000381469727,10.600000381469727,10.680000305175781,9623253.0,10.680000305175781
2015-07-14,11.75,11.229999542236328,11.300000190734863,11.75,19021614.0,11.75
2015-07-15,11.970000267028809,10.579999923706055,11.5,10.579999923706055,14994764.0,10.579999923706055
2015-07-16,11.600000381469727,9.680000305175781,9.8100004196167,11.569999694824219,9592073.0,11.569999694824219
2015-07-17,12.5,11.210000038146973,11.5,12.140000343322754,8502014.0,12.140000343322754
2015-07-20,13.1899995803833,11.930000305175781,12.140000343322754,13.149999618530273,11035321.0,13.149999618530273
2015-07-21,13.699999809265137,12.5,12.890000343322754,13.260000228881836,8930591.0,13.260000228881836
2015-07-22,13.699999809265137,12.65999984741211,13.199999809265137,13.4399995803833,8785356.0,13.4399995803833
2015-07-23,14.779999732971191,13.180000305175781,13.300000190734863,14.729999542236328,10054340.0,14.729999542236328
2015-07-24,14.9399995803833,14.100000381469727,14.5,14.170000076293945,8785793.0,14.170000076293945
2015-07-27,14.529999732971191,12.75,13.779999732971191,12.75,11078494.0,12.75
2015-07-28,13.100000381469727,11.479999542236328,12.0,12.0600004196167,8406343.0,12.0600004196167
2015-07-29,13.100000381469727,11.699999809265137,12.800000190734863,13.09000015258789,5038654.0,13.09000015258789
2015-07-30,13.489999771118164,12.5,13.0600004196167,12.699999809265137,6325797.0,12.699999809265137
2015-07-31,13.0,12.329999923706055,12.34000015258789,12.970000267028809,6142684.0,12.970000267028809
2015-08-03,13.1899995803833,11.819999694824219,12.699999809265137,11.930000305175781,4447007.0,11.930000305175781
2015-08-04,13.119999885559082,12.0,12.029999732971191,12.960000038146973,5022022.0,12.960000038146973
2015-08-05,13.4399995803833,12.619999885559082,12.90999984741211,12.760000228881836,4601590.0,12.760000228881836
2015-08-06,13.329999923706055,12.5,12.600000381469727,12.960000038146973,4485601.0,12.960000038146973
2015-08-07,13.65999984741211,12.960000038146973,13.199999809265137,13.470000267028809,4505970.0,13.470000267028809
2015-08-10,14.5600004196167,13.520000457763672,13.880000114440918,14.239999771118164,5722469.0,14.239999771118164
2015-08-11,14.649999618530273,14.100000381469727,14.25,14.380000114440918,6392378.0,14.380000114440918
2015-08-12,15.5,14.5,14.90999984741211,14.800000190734863,9283455.0,14.800000190734863
2015-08-13,14.960000038146973,13.90999984741211,14.510000228881836,14.880000114440918,6830296.0,14.880000114440918
2015-08-14,15.5,14.600000381469727,14.869999885559082,15.329999923706055,10322263.0,15.329999923706055
2015-08-17,15.649999618530273,14.949999809265137,15.34000015258789,15.579999923706055,8342714.0,15.579999923706055
2015-08-18,15.5,14.020000457763672,15.5,14.020000457763672,10301709.0,14.020000457763672
2015-08-19,14.710000038146973,13.100000381469727,13.670000076293945,14.579999923706055,7366173.0,14.579999923706055
2015-08-20,15.199999809265137,14.0,14.0,14.5600004196167,5111926.0,14.5600004196167
2015-08-21,14.739999771118164,13.510000228881836,14.199999809265137,13.5600004196167,4809199.0,13.5600004196167
2015-08-24,12.979999542236328,12.199999809265137,12.649999618530273,12.199999809265137,2426485.0,12.199999809265137
2015-08-25,11.149999618530273,10.979999542236328,10.979999542236328,10.979999542236328,8004594.0,10.979999542236328
2015-08-26,11.34000015258789,9.880000114440918,10.25,9.930000305175781,6780245.0,9.930000305175781
2015-08-27,10.59000015258789,9.699999809265137,10.489999771118164,10.460000038146973,5390574.0,10.460000038146973
2015-08-28,11.510000228881836,10.510000228881836,10.510000228881836,11.510000228881836,6484189.0,11.510000228881836
2015-08-31,11.449999809265137,10.569999694824219,11.449999809265137,10.65999984741211,5477767.0,10.65999984741211
2015-09-01,10.880000114440918,9.699999809265137,10.65999984741211,10.300000190734863,4078498.0,10.300000190734863
2015-09-02,10.779999732971191,9.579999923706055,9.75,9.729999542236328,3103608.0,9.729999542236328
2015-09-07,10.4399995803833,9.899999618530273,9.949999809265137,10.029999732971191,2527500.0,10.029999732971191
2015-09-08,10.670000076293945,9.960000038146973,10.029999732971191,10.619999885559082,4154397.0,10.619999885559082
2015-09-09,11.260000228881836,10.5,10.680000305175781,10.989999771118164,6593706.0,10.989999771118164
2015-09-10,10.989999771118164,10.520000457763672,10.8100004196167,10.630000114440918,3845000.0,10.630000114440918
2015-09-11,10.9399995803833,10.5600004196167,10.789999961853027,10.880000114440918,3401700.0,10.880000114440918
2015-09-14,11.970000267028809,11.449999809265137,11.970000267028809,11.729999542236328,22692426.0,11.729999542236328
2015-09-15,11.199999809265137,10.5600004196167,11.020000457763672,10.5600004196167,13771405.0,10.5600004196167
2015-09-16,11.579999923706055,10.229999542236328,10.229999542236328,11.3100004196167,12713149.0,11.3100004196167
2015-09-17,11.329999923706055,10.229999542236328,11.100000381469727,10.289999961853027,11215588.0,10.289999961853027
2015-09-18,10.680000305175781,10.199999809265137,10.420000076293945,10.529999732971191,5378125.0,10.529999732971191
2015-09-21,10.850000381469727,10.069999694824219,10.199999809265137,10.779999732971191,5717848.0,10.779999732971191
2015-09-22,11.510000228881836,10.680000305175781,10.8100004196167,11.25,8660523.0,11.25
2015-09-23,11.079999923706055,10.65999984741211,10.989999771118164,10.869999885559082,5748836.0,10.869999885559082
2015-09-24,11.449999809265137,10.819999694824219,10.829999923706055,11.180000305175781,4967883.0,11.180000305175781
2015-09-25,11.170000076293945,10.670000076293945,11.100000381469727,10.779999732971191,4048801.0,10.779999732971191
2015-09-28,11.800000190734863,10.779999732971191,10.779999732971191,11.729999542236328,8134477.0,11.729999542236328
2015-09-29,12.579999923706055,11.25,11.3100004196167,11.859999656677246,7950089.0,11.859999656677246
2015-09-30,12.229999542236328,11.65999984741211,11.859999656677246,11.729999542236328,3975889.0,11.729999542236328
2015-10-08,12.829999923706055,11.8100004196167,12.1899995803833,12.529999732971191,6922080.0,12.529999732971191
2015-10-09,13.119999885559082,12.109999656677246,12.529999732971191,12.970000267028809,5915581.0,12.970000267028809
2015-10-12,13.979999542236328,12.970000267028809,12.979999542236328,13.739999771118164,6709427.0,13.739999771118164
2015-10-13,14.40999984741211,13.5,13.710000038146973,14.229999542236328,6590785.0,14.229999542236328
2015-10-14,14.300000190734863,13.75,14.0,13.800000190734863,4257903.0,13.800000190734863
2015-10-15,14.199999809265137,13.75,13.75,14.079999923706055,3192570.0,14.079999923706055
2015-10-16,15.380000114440918,14.050000190734863,14.050000190734863,15.210000038146973,9185996.0,15.210000038146973
2015-10-19,15.609999656677246,14.619999885559082,15.229999542236328,14.829999923706055,5110520.0,14.829999923706055
2015-10-20,15.449999809265137,14.800000190734863,14.800000190734863,15.0,4456614.0,15.0
2015-10-21,15.109999656677246,13.5,15.100000381469727,13.819999694824219,7268958.0,13.819999694824219
2015-10-22,14.979999542236328,13.600000381469727,13.829999923706055,14.829999923706055,5366682.0,14.829999923706055
2015-10-23,15.1899995803833,14.529999732971191,14.819999694824219,14.890000343322754,5707242.0,14.890000343322754
2015-10-26,15.380000114440918,14.75,15.380000114440918,15.079999923706055,5304274.0,15.079999923706055
2015-10-27,15.199999809265137,14.5,15.140000343322754,15.100000381469727,4479383.0,15.100000381469727
2015-10-28,15.300000190734863,14.380000114440918,15.100000381469727,14.600000381469727,4310666.0,14.600000381469727
2015-10-29,15.050000190734863,14.520000457763672,14.680000305175781,14.829999923706055,3073187.0,14.829999923706055
2015-10-30,16.0,14.710000038146973,14.850000381469727,15.479999542236328,6993990.0,15.479999542236328
2015-11-02,15.479999542236328,15.479999542236328,15.479999542236328,15.479999542236328,0.0,15.479999542236328
2015-11-03,15.479999542236328,15.479999542236328,15.479999542236328,15.479999542236328,0.0,15.479999542236328
2015-11-04,15.479999542236328,15.479999542236328,15.479999542236328,15.479999542236328,0.0,15.479999542236328
2015-11-05,15.479999542236328,15.479999542236328,15.479999542236328,15.479999542236328,0.0,15.479999542236328
2015-11-06,15.479999542236328,15.479999542236328,15.479999542236328,15.479999542236328,0.0,15.479999542236328
2015-11-09,15.479999542236328,15.479999542236328,15.479999542236328,15.479999542236328,0.0,15.479999542236328
2015-11-10,15.479999542236328,15.479999542236328,15.479999542236328,15.479999542236328,0.0,15.479999542236328
2015-11-11,15.479999542236328,15.479999542236328,15.479999542236328,15.479999542236328,0.0,15.479999542236328
2015-11-12,15.479999542236328,15.479999542236328,15.479999542236328,15.479999542236328,0.0,15.479999542236328
2015-11-13,15.479999542236328,15.479999542236328,15.479999542236328,15.479999542236328,0.0,15.479999542236328
2015-11-16,17.030000686645508,17.030000686645508,17.030000686645508,17.030000686645508,154900.0,17.030000686645508
2015-11-17,18.729999542236328,18.729999542236328,18.729999542236328,18.729999542236328,496900.0,18.729999542236328
2015-11-18,19.989999771118164,18.729999542236328,19.100000381469727,19.25,18616978.0,19.25
2015-11-19,20.600000381469727,18.510000228881836,19.06999969482422,19.90999984741211,16111086.0,19.90999984741211
2015-11-20,20.350000381469727,19.40999984741211,19.649999618530273,19.8700008392334,11652839.0,19.8700008392334
2015-11-23,21.049999237060547,19.59000015258789,19.59000015258789,20.389999389648438,9571118.0,20.389999389648438
2015-11-24,20.399999618530273,19.829999923706055,20.309999465942383,20.139999389648438,6396358.0,20.139999389648438
2015-11-25,21.1200008392334,20.020000457763672,20.1200008392334,20.579999923706055,6892925.0,20.579999923706055
2015-11-26,22.25,20.270000457763672,20.649999618530273,21.799999237060547,13156934.0,21.799999237060547
2015-11-27,22.8799991607666,20.90999984741211,21.780000686645508,21.110000610351562,14477244.0,21.110000610351562
2015-11-30,22.219999313354492,20.299999237060547,20.690000534057617,22.200000762939453,10321324.0,22.200000762939453
2015-12-01,23.0,21.5,22.260000228881836,22.149999618530273,6842183.0,22.149999618530273
2015-12-02,22.479999542236328,19.940000534057617,21.899999618530273,20.729999542236328,6104480.0,20.729999542236328
2015-12-03,21.649999618530273,19.520000457763672,20.709999084472656,21.299999237060547,6726017.0,21.299999237060547
2015-12-04,21.450000762939453,20.229999542236328,21.020000457763672,21.020000457763672,5035002.0,21.020000457763672
2015-12-07,21.489999771118164,20.540000915527344,21.010000228881836,21.260000228881836,3993017.0,21.260000228881836
2015-12-08,22.200000762939453,21.079999923706055,21.200000762939453,21.93000030517578,5365756.0,21.93000030517578
2015-12-09,24.1200008392334,21.5,22.0,24.1200008392334,8717879.0,24.1200008392334
2015-12-10,25.299999237060547,22.950000762939453,23.600000381469727,24.899999618530273,11926788.0,24.899999618530273
2015-12-11,24.899999618530273,23.350000381469727,24.43000030517578,23.510000228881836,6568542.0,23.510000228881836
2015-12-14,23.489999771118164,22.610000610351562,22.969999313354492,23.18000030517578,3702070.0,23.18000030517578
2015-12-15,24.200000762939453,23.020000457763672,23.18000030517578,23.829999923706055,2808097.0,23.829999923706055
2015-12-16,24.420000076293945,23.5,23.850000381469727,23.510000228881836,4349174.0,23.510000228881836
2015-12-17,24.200000762939453,23.3799991607666,23.530000686645508,24.020000457763672,4089987.0,24.020000457763672
2015-12-18,25.700000762939453,23.65999984741211,23.770000457763672,25.459999084472656,6394130.0,25.459999084472656
2015-12-21,25.450000762939453,24.360000610351562,25.440000534057617,24.450000762939453,4213119.0,24.450000762939453
2015-12-22,24.5,23.5,24.020000457763672,24.0,3876820.0,24.0
2015-12-23,24.420000076293945,23.799999237060547,23.950000762939453,23.940000534057617,2993737.0,23.940000534057617
2015-12-24,24.280000686645508,23.530000686645508,23.739999771118164,24.209999084472656,3767414.0,24.209999084472656
2015-12-25,24.489999771118164,23.579999923706055,24.229999542236328,23.700000762939453,4291904.0,23.700000762939453
2015-12-28,23.8799991607666,22.360000610351562,23.610000610351562,22.510000228881836,6325686.0,22.510000228881836
2015-12-29,22.68000030517578,20.700000762939453,22.549999237060547,22.3799991607666,5594367.0,22.3799991607666
2015-12-30,23.440000534057617,21.829999923706055,22.219999313354492,22.989999771118164,2979345.0,22.989999771118164
2015-12-31,23.600000381469727,22.309999465942383,23.100000381469727,22.639999389648438,2663350.0,22.639999389648438
2016-01-04,22.979999542236328,20.68000030517578,22.799999237060547,20.709999084472656,2094818.0,20.709999084472656
2016-01-05,22.5,19.600000381469727,19.690000534057617,21.34000015258789,6337971.0,21.34000015258789
2016-01-06,22.0,21.0,21.34000015258789,21.65999984741211,3252574.0,21.65999984741211
2016-01-07,21.489999771118164,19.489999771118164,21.0,19.489999771118164,697101.0,19.489999771118164
2016-01-08,20.489999771118164,18.18000030517578,20.100000381469727,19.760000228881836,4950731.0,19.760000228881836
2016-01-11,20.290000915527344,17.780000686645508,19.850000381469727,17.780000686645508,5895476.0,17.780000686645508
2016-01-12,18.280000686645508,16.850000381469727,17.899999618530273,17.979999542236328,2993905.0,17.979999542236328
2016-01-13,18.420000076293945,16.200000762939453,18.0,16.299999237060547,4996024.0,16.299999237060547
2016-01-14,17.190000534057617,15.010000228881836,15.680000305175781,16.760000228881836,6629623.0,16.760000228881836
2016-01-15,17.0,15.149999618530273,16.5,15.520000457763672,4197978.0,15.520000457763672
2016-01-18,16.479999542236328,14.630000114440918,14.819999694824219,15.880000114440918,5541269.0,15.880000114440918
2016-01-19,17.360000610351562,15.649999618530273,15.649999618530273,17.260000228881836,5503810.0,17.260000228881836
2016-01-20,18.540000915527344,17.0,17.43000030517578,18.329999923706055,5248784.0,18.329999923706055
2016-01-21,19.299999237060547,17.520000457763672,17.899999618530273,17.700000762939453,5150612.0,17.700000762939453
2016-01-22,18.459999084472656,17.219999313354492,18.219999313354492,18.25,3883284.0,18.25
2016-01-25,18.670000076293945,17.799999237060547,18.600000381469727,18.190000534057617,2432653.0,18.190000534057617
2016-01-26,18.200000762939453,16.3700008392334,18.0,16.450000762939453,4163237.0,16.450000762939453
2016-01-27,17.790000915527344,15.010000228881836,16.399999618530273,17.040000915527344,5740628.0,17.040000915527344
2016-01-28,17.469999313354492,15.779999732971191,16.559999465942383,16.059999465942383,3479522.0,16.059999465942383
2016-01-29,17.5,15.8100004196167,16.040000915527344,17.09000015258789,3362243.0,17.09000015258789
2016-02-01,17.93000030517578,16.809999465942383,17.06999969482422,17.579999923706055,3035317.0,17.579999923706055
2016-02-02,18.649999618530273,17.5,17.579999923706055,18.610000610351562,3382954.0,18.610000610351562
2016-02-03,18.959999084472656,18.200000762939453,18.510000228881836,18.899999618530273,2501907.0,18.899999618530273
2016-02-04,19.399999618530273,18.600000381469727,18.989999771118164,18.8799991607666,3727231.0,18.8799991607666
2016-02-05,19.1299991607666,18.270000457763672,18.8799991607666,18.780000686645508,1776363.0,18.780000686645508
2016-02-15,18.8700008392334,17.920000076293945,17.920000076293945,18.549999237060547,1540000.0,18.549999237060547
2016-02-16,19.299999237060547,18.649999618530273,18.739999771118164,19.15999984741211,3264987.0,19.15999984741211
2016-02-17,19.31999969482422,18.719999313354492,19.290000915527344,18.959999084472656,1571808.0,18.959999084472656
2016-02-18,19.989999771118164,18.899999618530273,18.959999084472656,19.049999237060547,2503777.0,19.049999237060547
2016-02-19,19.43000030517578,18.559999465942383,19.06999969482422,18.90999984741211,2542799.0,18.90999984741211
2016-02-22,18.979999542236328,18.110000610351562,18.8700008392334,18.84000015258789,5826566.0,18.84000015258789
2016-02-23,18.770000457763672,17.81999969482422,18.770000457763672,18.170000076293945,4849367.0,18.170000076293945
2016-02-24,18.549999237060547,17.780000686645508,18.020000457763672,18.530000686645508,3694641.0,18.530000686645508
2016-02-25,18.420000076293945,16.68000030517578,18.3799991607666,16.889999389648438,4015890.0,16.889999389648438
2016-02-26,17.950000762939453,16.6200008392334,16.8799991607666,17.34000015258789,2443892.0,17.34000015258789
2016-02-29,17.209999084472656,15.609999656677246,17.209999084472656,15.770000457763672,3287787.0,15.770000457763672
2016-03-01,16.190000534057617,15.329999923706055,15.800000190734863,15.960000038146973,2589801.0,15.960000038146973
2016-03-02,16.700000762939453,15.550000190734863,15.979999542236328,16.6200008392334,4181791.0,16.6200008392334
2016-03-03,16.780000686645508,16.329999923706055,16.530000686645508,16.559999465942383,3559915.0,16.559999465942383
2016-03-04,16.899999618530273,15.699999809265137,16.5,16.579999923706055,3599010.0,16.579999923706055
2016-03-07,17.1200008392334,16.520000457763672,16.65999984741211,16.579999923706055,2314768.0,16.579999923706055
2016-03-08,16.84000015258789,15.520000457763672,16.799999237060547,16.6299991607666,2334167.0,16.6299991607666
2016-03-09,18.290000915527344,16.079999923706055,16.399999618530273,18.290000915527344,7784508.0,18.290000915527344
2016-03-10,18.540000915527344,17.729999542236328,18.459999084472656,18.15999984741211,4880061.0,18.15999984741211
2016-03-11,18.290000915527344,17.110000610351562,18.1299991607666,18.170000076293945,3160490.0,18.170000076293945
2016-03-14,19.299999237060547,18.1200008392334,18.219999313354492,18.93000030517578,6506122.0,18.93000030517578
2016-03-15,20.700000762939453,18.6200008392334,18.6200008392334,20.309999465942383,5329576.0,20.309999465942383
2016-03-16,21.729999542236328,19.809999465942383,20.329999923706055,20.270000457763672,5617824.0,20.270000457763672
2016-03-17,20.799999237060547,19.639999389648438,20.0,20.299999237060547,5971590.0,20.299999237060547
2016-03-18,20.780000686645508,19.8799991607666,20.079999923706055,20.450000762939453,5215162.0,20.450000762939453
2016-03-21,21.110000610351562,20.399999618530273,20.700000762939453,20.8799991607666,5884513.0,20.8799991607666
2016-03-22,21.31999969482422,20.299999237060547,20.479999542236328,20.5,5104375.0,20.5
2016-03-23,22.0,20.899999618530273,21.200000762939453,21.719999313354492,6994208.0,21.719999313354492
2016-03-24,21.600000381469727,20.549999237060547,21.600000381469727,20.59000015258789,4134882.0,20.59000015258789
2016-03-25,20.889999389648438,20.270000457763672,20.309999465942383,20.600000381469727,2316625.0,20.600000381469727
2016-03-28,21.5,20.350000381469727,20.6200008392334,20.579999923706055,3712830.0,20.579999923706055
2016-03-29,20.780000686645508,19.479999542236328,20.450000762939453,19.790000915527344,2227333.0,19.790000915527344
2016-03-30,20.549999237060547,20.059999465942383,20.209999084472656,20.530000686645508,1822996.0,20.530000686645508
2016-03-31,20.760000228881836,20.299999237060547,20.549999237060547,20.450000762939453,1873312.0,20.450000762939453
2016-04-01,20.510000228881836,20.0,20.510000228881836,20.34000015258789,1495500.0,20.34000015258789
2016-04-05,21.600000381469727,20.299999237060547,20.309999465942383,21.520000457763672,3996244.0,21.520000457763672
2016-04-06,22.299999237060547,21.110000610351562,21.25,21.719999313354492,4268514.0,21.719999313354492
2016-04-07,22.0,20.799999237060547,21.719999313354492,20.950000762939453,3217358.0,20.950000762939453
2016-04-08,20.8799991607666,20.350000381469727,20.780000686645508,20.610000610351562,1865834.0,20.610000610351562
2016-04-11,21.5,20.65999984741211,20.65999984741211,20.850000381469727,2056223.0,20.850000381469727
2016-04-12,21.5,20.350000381469727,20.809999465942383,21.440000534057617,3062744.0,21.440000534057617
2016-04-13,23.579999923706055,21.229999542236328,21.43000030517578,23.579999923706055,10682431.0,23.579999923706055
2016-04-14,24.0,23.190000534057617,23.799999237060547,23.440000534057617,3783077.0,23.440000534057617
2016-04-15,23.799999237060547,23.100000381469727,23.5,23.760000228881836,2660699.0,23.760000228881836
2016-04-18,26.139999389648438,22.610000610351562,23.700000762939453,26.139999389648438,7349544.0,26.139999389648438
2016-04-19,28.739999771118164,25.219999313354492,26.56999969482422,28.110000610351562,11519191.0,28.110000610351562
2016-04-20,28.110000610351562,28.110000610351562,28.110000610351562,28.110000610351562,0.0,28.110000610351562
2016-04-21,27.399999618530273,25.350000381469727,26.5,25.510000228881836,6376748.0,25.510000228881836
2016-04-22,26.459999084472656,24.280000686645508,25.459999084472656,25.350000381469727,4357239.0,25.350000381469727
2016-04-25,26.200000762939453,24.5,25.149999618530273,25.639999389648438,3299329.0,25.639999389648438
2016-04-26,26.579999923706055,24.8799991607666,25.489999771118164,26.350000381469727,3349693.0,26.350000381469727
2016-04-27,26.780000686645508,24.809999465942383,26.149999618530273,25.049999237060547,3388434.0,25.049999237060547
2016-04-28,25.549999237060547,23.700000762939453,25.309999465942383,25.34000015258789,4128725.0,25.34000015258789
2016-04-29,25.670000076293945,24.799999237060547,25.0,25.200000762939453,1846696.0,25.200000762939453
2016-05-03,25.93000030517578,25.100000381469727,25.200000762939453,25.760000228881836,2244490.0,25.760000228881836
2016-05-04,26.459999084472656,25.450000762939453,26.0,25.639999389648438,2836650.0,25.639999389648438
2016-05-05,25.979999542236328,25.149999618530273,25.479999542236328,25.809999465942383,1968708.0,25.809999465942383
2016-05-06,26.170000076293945,23.229999542236328,25.709999084472656,23.729999542236328,3941552.0,23.729999542236328
2016-05-09,23.299999237060547,21.360000610351562,23.299999237060547,21.360000610351562,5378671.0,21.360000610351562
2016-05-10,21.5,20.399999618530273,21.290000915527344,20.649999618530273,3012233.0,20.649999618530273
2016-05-11,21.0,19.81999969482422,20.799999237060547,19.899999618530273,2497472.0,19.899999618530273
2016-05-12,20.0,18.510000228881836,20.0,19.350000381469727,2711355.0,19.350000381469727
2016-05-13,19.770000457763672,19.0,19.399999618530273,19.700000762939453,2095965.0,19.700000762939453
2016-05-16,20.68000030517578,19.510000228881836,19.90999984741211,20.6200008392334,2686062.0,20.6200008392334
2016-05-17,21.0,20.299999237060547,20.549999237060547,20.399999618530273,2026455.0,20.399999618530273
2016-05-18,20.68000030517578,19.0,19.100000381469727,20.3799991607666,3118667.0,20.3799991607666
2016-05-19,21.469999313354492,19.719999313354492,19.829999923706055,20.75,3616389.0,20.75
2016-05-20,20.739999771118164,20.209999084472656,20.299999237060547,20.420000076293945,1756831.0,20.420000076293945
2016-05-23,20.65999984741211,20.200000762939453,20.5,20.440000534057617,1653102.0,20.440000534057617
2016-05-24,20.6299991607666,19.68000030517578,20.309999465942383,19.690000534057617,1506610.0,19.690000534057617
2016-05-25,20.0,19.100000381469727,20.0,19.440000534057617,1397442.0,19.440000534057617
2016-05-26,19.860000610351562,19.059999465942383,19.440000534057617,19.739999771118164,1463322.0,19.739999771118164
2016-05-27,20.700000762939453,19.59000015258789,19.59000015258789,20.639999389648438,2389536.0,20.639999389648438
2016-05-30,21.139999389648438,20.0,20.399999618530273,20.889999389648438,2677054.0,20.889999389648438
2016-05-31,21.6299991607666,20.549999237060547,20.8799991607666,21.389999389648438,7664586.0,21.389999389648438
2016-06-01,21.3799991607666,20.899999618530273,21.06999969482422,20.969999313354492,4010804.0,20.969999313354492
2016-06-02,20.93000030517578,20.389999389648438,20.899999618530273,20.68000030517578,3492867.0,20.68000030517578
2016-06-03,20.8799991607666,20.489999771118164,20.559999465942383,20.540000915527344,2909910.0,20.540000915527344
2016-06-06,20.979999542236328,20.40999984741211,20.75,20.950000762939453,2823168.0,20.950000762939453
2016-06-07,21.139999389648438,20.15999984741211,20.959999084472656,20.229999542236328,3046099.0,20.229999542236328
2016-06-08,20.229999542236328,19.200000762939453,20.010000228881836,19.510000228881836,3741899.0,19.510000228881836
2016-06-13,19.8700008392334,18.299999237060547,19.299999237060547,18.389999389648438,2782851.0,18.389999389648438
2016-06-14,18.780000686645508,18.15999984741211,18.15999984741211,18.5,1991268.0,18.5
2016-06-15,19.219999313354492,18.09000015258789,18.100000381469727,18.920000076293945,2339956.0,18.920000076293945
2016-06-16,19.5,18.8700008392334,19.09000015258789,19.1299991607666,2136760.0,19.1299991607666
2016-06-17,21.040000915527344,18.829999923706055,19.31999969482422,20.719999313354492,5487198.0,20.719999313354492
2016-06-20,20.8799991607666,19.5,20.010000228881836,20.3700008392334,5494680.0,20.3700008392334
2016-06-21,20.979999542236328,19.75,20.280000686645508,20.6299991607666,4569012.0,20.6299991607666
2016-06-22,21.5,20.299999237060547,20.40999984741211,21.3700008392334,4821875.0,21.3700008392334
2016-06-23,21.489999771118164,19.229999542236328,21.34000015258789,19.5,10199449.0,19.5
2016-06-24,20.149999618530273,18.149999618530273,19.290000915527344,19.760000228881836,7073669.0,19.760000228881836
2016-06-27,20.239999771118164,19.200000762939453,19.5,19.799999237060547,4493239.0,19.799999237060547
2016-06-28,20.489999771118164,19.780000686645508,20.0,20.06999969482422,3991096.0,20.06999969482422
2016-06-29,20.3799991607666,19.8799991607666,20.049999237060547,20.059999465942383,2872346.0,20.059999465942383
2016-06-30,20.270000457763672,19.899999618530273,20.200000762939453,19.979999542236328,2415648.0,19.979999542236328
2016-07-01,20.350000381469727,19.81999969482422,20.0,20.079999923706055,2269046.0,20.079999923706055
2016-07-04,20.360000610351562,19.90999984741211,20.079999923706055,20.270000457763672,2364931.0,20.270000457763672
2016-07-05,20.5,20.18000030517578,20.450000762939453,20.5,3569026.0,20.5
2016-07-06,20.979999542236328,20.290000915527344,20.5,20.829999923706055,3891701.0,20.829999923706055
2016-07-07,21.18000030517578,20.600000381469727,20.799999237060547,20.6299991607666,2887256.0,20.6299991607666
2016-07-08,20.690000534057617,20.0,20.649999618530273,20.209999084472656,2086679.0,20.209999084472656
2016-07-11,20.43000030517578,20.09000015258789,20.270000457763672,20.100000381469727,1656100.0,20.100000381469727
2016-07-12,20.290000915527344,19.700000762939453,20.110000610351562,20.09000015258789,1684820.0,20.09000015258789
2016-07-13,20.299999237060547,20.020000457763672,20.200000762939453,20.190000534057617,1704049.0,20.190000534057617
2016-07-14,21.0,20.100000381469727,20.25,20.959999084472656,3645910.0,20.959999084472656
2016-07-15,21.309999465942383,20.68000030517578,20.850000381469727,20.690000534057617,3045925.0,20.690000534057617
2016-07-18,21.020000457763672,20.299999237060547,20.68000030517578,20.93000030517578,2560003.0,20.93000030517578
2016-07-19,20.899999618530273,20.350000381469727,20.899999618530273,20.670000076293945,1726400.0,20.670000076293945
2016-07-20,20.8700008392334,20.5,20.649999618530273,20.600000381469727,1110963.0,20.600000381469727
2016-07-21,20.690000534057617,20.40999984741211,20.559999465942383,20.43000030517578,1410295.0,20.43000030517578
2016-07-22,20.579999923706055,20.15999984741211,20.43000030517578,20.479999542236328,1159250.0,20.479999542236328
2016-07-25,20.8799991607666,20.219999313354492,20.479999542236328,20.829999923706055,2855721.0,20.829999923706055
2016-07-26,21.079999923706055,20.600000381469727,20.8799991607666,20.850000381469727,2080600.0,20.850000381469727
2016-07-27,20.979999542236328,19.610000610351562,20.850000381469727,19.700000762939453,2522446.0,19.700000762939453
2016-07-28,19.8799991607666,19.280000686645508,19.510000228881836,19.610000610351562,1427808.0,19.610000610351562
2016-07-29,19.850000381469727,19.5,19.549999237060547,19.809999465942383,929101.0,19.809999465942383
2016-08-01,19.790000915527344,18.299999237060547,19.68000030517578,19.139999389648438,1116143.0,19.139999389648438
2016-08-02,19.700000762939453,18.780000686645508,18.780000686645508,19.5,1148411.0,19.5
2016-08-03,19.709999084472656,19.229999542236328,19.5,19.270000457763672,1141322.0,19.270000457763672
2016-08-04,19.389999389648438,18.979999542236328,19.270000457763672,19.049999237060547,1588139.0,19.049999237060547
2016-08-05,19.31999969482422,19.030000686645508,19.149999618530273,19.18000030517578,1751771.0,19.18000030517578
2016-08-08,19.469999313354492,19.09000015258789,19.1200008392334,19.309999465942383,1148454.0,19.309999465942383
2016-08-09,19.43000030517578,19.18000030517578,19.309999465942383,19.270000457763672,1212747.0,19.270000457763672
2016-08-10,19.350000381469727,19.079999923706055,19.079999923706055,19.190000534057617,1001076.0,19.190000534057617
2016-08-11,19.280000686645508,19.020000457763672,19.190000534057617,19.1299991607666,1142516.0,19.1299991607666
2016-08-12,19.219999313354492,19.020000457763672,19.09000015258789,19.139999389648438,692942.0,19.139999389648438
2016-08-15,19.709999084472656,19.1200008392334,19.15999984741211,19.3799991607666,1181196.0,19.3799991607666
2016-08-16,19.579999923706055,19.350000381469727,19.479999542236328,19.40999984741211,1258443.0,19.40999984741211
2016-08-17,19.469999313354492,19.1299991607666,19.420000076293945,19.389999389648438,1087041.0,19.389999389648438
2016-08-18,20.229999542236328,19.309999465942383,19.5,20.030000686645508,2637300.0,20.030000686645508
2016-08-19,20.0,19.639999389648438,19.899999618530273,19.790000915527344,1135637.0,19.790000915527344
2016-08-22,19.969999313354492,19.3799991607666,19.6200008392334,19.43000030517578,1026346.0,19.43000030517578
2016-08-23,19.43000030517578,19.200000762939453,19.3799991607666,19.280000686645508,991179.0,19.280000686645508
2016-08-24,19.389999389648438,19.190000534057617,19.280000686645508,19.219999313354492,772907.0,19.219999313354492
2016-08-25,19.309999465942383,18.90999984741211,19.18000030517578,19.06999969482422,928100.0,19.06999969482422
2016-08-26,19.469999313354492,19.06999969482422,19.06999969482422,19.280000686645508,900738.0,19.280000686645508
2016-08-29,19.600000381469727,19.239999771118164,19.239999771118164,19.479999542236328,1168424.0,19.479999542236328
2016-08-30,19.6200008392334,19.010000228881836,19.610000610351562,19.299999237060547,992301.0,19.299999237060547
2016-08-31,19.5,19.049999237060547,19.389999389648438,19.420000076293945,1005182.0,19.420000076293945
2016-09-01,19.719999313354492,19.350000381469727,19.450000762939453,19.360000610351562,1024360.0,19.360000610351562
2016-09-02,19.530000686645508,19.010000228881836,19.360000610351562,19.18000030517578,1252659.0,19.18000030517578
2016-09-05,19.520000457763672,19.149999618530273,19.149999618530273,19.43000030517578,1249971.0,19.43000030517578
2016-09-06,19.579999923706055,19.239999771118164,19.579999923706055,19.479999542236328,1160193.0,19.479999542236328
2016-09-07,19.65999984741211,19.299999237060547,19.559999465942383,19.549999237060547,2978286.0,19.549999237060547
2016-09-08,20.8799991607666,19.75,19.979999542236328,20.309999465942383,3712698.0,20.309999465942383
2016-09-09,20.6299991607666,20.0,20.1200008392334,20.559999465942383,2864242.0,20.559999465942383
2016-09-12,20.3700008392334,19.549999237060547,20.020000457763672,19.56999969482422,2681605.0,19.56999969482422
2016-09-13,19.940000534057617,19.399999618530273,19.65999984741211,19.809999465942383,1477923.0,19.809999465942383
2016-09-14,20.389999389648438,19.549999237060547,19.700000762939453,20.299999237060547,2789657.0,20.299999237060547
2016-09-19,20.700000762939453,19.93000030517578,20.399999618530273,20.1299991607666,2247083.0,20.1299991607666
2016-09-20,21.299999237060547,19.90999984741211,20.010000228881836,21.139999389648438,4661156.0,21.139999389648438
2016-09-21,21.209999084472656,20.700000762939453,21.0,21.18000030517578,3730249.0,21.18000030517578
2016-09-22,21.5,20.84000015258789,21.190000534057617,20.93000030517578,3171414.0,20.93000030517578
2016-09-23,21.1299991607666,20.510000228881836,20.850000381469727,20.68000030517578,2148050.0,20.68000030517578
2016-09-26,21.309999465942383,20.549999237060547,20.75,21.1200008392334,4391562.0,21.1200008392334
2016-09-27,21.190000534057617,20.549999237060547,20.950000762939453,20.920000076293945,2505378.0,20.920000076293945
2016-09-28,21.1299991607666,20.239999771118164,20.799999237060547,20.290000915527344,2176774.0,20.290000915527344
2016-09-29,20.469999313354492,20.100000381469727,20.290000915527344,20.40999984741211,2167991.0,20.40999984741211
2016-09-30,20.520000457763672,20.229999542236328,20.260000228881836,20.440000534057617,1214000.0,20.440000534057617
2016-10-10,20.860000610351562,20.290000915527344,20.850000381469727,20.799999237060547,3100118.0,20.799999237060547
2016-10-11,20.959999084472656,20.6299991607666,20.809999465942383,20.850000381469727,2110337.0,20.850000381469727
2016-10-12,21.5,20.709999084472656,20.850000381469727,21.40999984741211,5481094.0,21.40999984741211
2016-10-13,21.690000534057617,21.079999923706055,21.549999237060547,21.5,4097058.0,21.5
2016-10-14,22.15999984741211,21.43000030517578,22.1200008392334,21.540000915527344,4423170.0,21.540000915527344
2016-10-17,21.670000076293945,21.010000228881836,21.450000762939453,21.09000015258789,2856495.0,21.09000015258789
2016-10-18,21.280000686645508,21.030000686645508,21.139999389648438,21.219999313354492,2140630.0,21.219999313354492
2016-10-19,21.450000762939453,21.15999984741211,21.15999984741211,21.260000228881836,2252386.0,21.260000228881836
2016-10-20,21.290000915527344,20.899999618530273,21.239999771118164,21.020000457763672,1889507.0,21.020000457763672
2016-10-21,21.200000762939453,20.770000457763672,21.020000457763672,21.09000015258789,1997370.0,21.09000015258789
2016-10-24,21.34000015258789,21.049999237060547,21.049999237060547,21.239999771118164,1496204.0,21.239999771118164
2016-10-25,21.850000381469727,21.170000076293945,21.239999771118164,21.75,3989187.0,21.75
2016-10-26,21.940000534057617,21.420000076293945,21.700000762939453,21.8700008392334,2644584.0,21.8700008392334
2016-10-27,23.299999237060547,21.649999618530273,21.799999237060547,23.010000228881836,6131564.0,23.010000228881836
2016-10-28,23.190000534057617,22.510000228881836,22.780000686645508,23.010000228881836,4023736.0,23.010000228881836
2016-10-31,23.100000381469727,22.309999465942383,23.100000381469727,22.639999389648438,2835600.0,22.639999389648438
2016-11-01,22.959999084472656,22.399999618530273,22.600000381469727,22.829999923706055,2262828.0,22.829999923706055
2016-11-02,23.09000015258789,22.40999984741211,22.829999923706055,22.65999984741211,2283881.0,22.65999984741211
2016-11-03,23.09000015258789,22.459999084472656,22.579999923706055,22.670000076293945,2208479.0,22.670000076293945
2016-11-04,22.889999389648438,22.209999084472656,22.670000076293945,22.229999542236328,1799797.0,22.229999542236328
2016-11-07,22.969999313354492,22.190000534057617,22.280000686645508,22.920000076293945,2145948.0,22.920000076293945
2016-11-08,23.15999984741211,22.709999084472656,22.889999389648438,22.8700008392334,1577637.0,22.8700008392334
2016-11-09,22.8700008392334,22.200000762939453,22.8700008392334,22.3700008392334,1423456.0,22.3700008392334
2016-11-10,22.989999771118164,22.610000610351562,22.8700008392334,22.75,1217896.0,22.75
2016-11-11,23.010000228881836,22.68000030517578,22.8799991607666,22.920000076293945,1479411.0,22.920000076293945
2016-11-14,23.989999771118164,22.200000762939453,22.899999618530273,23.790000915527344,2898763.0,23.790000915527344
2016-11-15,23.81999969482422,23.34000015258789,23.780000686645508,23.520000457763672,1621724.0,23.520000457763672
2016-11-16,23.889999389648438,23.049999237060547,23.520000457763672,23.59000015258789,1242469.0,23.59000015258789
2016-11-17,25.950000762939453,23.31999969482422,23.600000381469727,24.59000015258789,4388880.0,24.59000015258789
2016-11-18,25.229999542236328,24.260000228881836,24.260000228881836,24.90999984741211,3636770.0,24.90999984741211
2016-11-21,25.100000381469727,24.420000076293945,24.6299991607666,24.489999771118164,2029364.0,24.489999771118164
2016-11-22,24.829999923706055,24.0,24.459999084472656,24.299999237060547,1960956.0,24.299999237060547
2016-11-23,25.899999618530273,24.200000762939453,24.239999771118164,25.719999313354492,3604302.0,25.719999313354492
2016-11-24,26.329999923706055,25.110000610351562,25.350000381469727,25.200000762939453,2974206.0,25.200000762939453
2016-11-25,25.200000762939453,23.700000762939453,25.190000534057617,24.739999771118164,2412457.0,24.739999771118164
2016-11-28,24.940000534057617,24.309999465942383,24.739999771118164,24.329999923706055,1205334.0,24.329999923706055
2016-11-29,24.600000381469727,23.700000762939453,24.200000762939453,23.799999237060547,1619550.0,23.799999237060547
2016-11-30,23.889999389648438,22.459999084472656,23.649999618530273,23.299999237060547,2970563.0,23.299999237060547
2016-12-01,24.079999923706055,23.100000381469727,23.170000076293945,23.440000534057617,1572666.0,23.440000534057617
2016-12-02,23.649999618530273,22.68000030517578,23.649999618530273,23.149999618530273,1233871.0,23.149999618530273
2016-12-05,23.170000076293945,22.540000915527344,22.540000915527344,22.93000030517578,814034.0,22.93000030517578
2016-12-06,23.479999542236328,22.790000915527344,22.790000915527344,23.049999237060547,651310.0,23.049999237060547
2016-12-07,23.3799991607666,23.020000457763672,23.3799991607666,23.329999923706055,706339.0,23.329999923706055
2016-12-08,23.600000381469727,23.100000381469727,23.3799991607666,23.18000030517578,867394.0,23.18000030517578
2016-12-09,24.75,23.18000030517578,23.219999313354492,24.239999771118164,2264184.0,24.239999771118164
2016-12-12,24.040000915527344,23.020000457763672,24.010000228881836,23.239999771118164,1941970.0,23.239999771118164
2016-12-13,23.200000762939453,22.700000762939453,23.15999984741211,23.06999969482422,941446.0,23.06999969482422
2016-12-14,23.389999389648438,23.0,23.06999969482422,23.1200008392334,838997.0,23.1200008392334
2016-12-15,23.3700008392334,22.799999237060547,23.1200008392334,23.139999389648438,844100.0,23.139999389648438
2016-12-16,23.579999923706055,23.139999389648438,23.15999984741211,23.31999969482422,1107393.0,23.31999969482422
2016-12-19,23.420000076293945,22.709999084472656,23.149999618530273,23.09000015258789,986116.0,23.09000015258789
2016-12-20,24.0,23.020000457763672,23.020000457763672,23.979999542236328,1858103.0,23.979999542236328
2016-12-21,24.09000015258789,23.729999542236328,23.969999313354492,24.0,1028438.0,24.0
2016-12-22,24.649999618530273,23.700000762939453,24.0,24.600000381469727,2389629.0,24.600000381469727
2016-12-23,24.579999923706055,23.8799991607666,24.399999618530273,24.239999771118164,1479725.0,24.239999771118164
2016-12-26,25.440000534057617,23.440000534057617,24.239999771118164,24.850000381469727,2681897.0,24.850000381469727
2016-12-27,24.959999084472656,24.309999465942383,24.649999618530273,24.719999313354492,1834122.0,24.719999313354492
2016-12-28,25.200000762939453,24.5,24.600000381469727,24.6200008392334,1307126.0,24.6200008392334
2016-12-29,24.899999618530273,24.18000030517578,24.6200008392334,24.469999313354492,964229.0,24.469999313354492
2016-12-30,24.700000762939453,24.200000762939453,24.469999313354492,24.510000228881836,1122800.0,24.510000228881836
2017-01-03,24.809999465942383,24.15999984741211,24.200000762939453,24.270000457763672,1345200.0,24.270000457763672
2017-01-04,24.540000915527344,23.979999542236328,24.270000457763672,24.3700008392334,1190940.0,24.3700008392334
2017-01-05,24.350000381469727,23.90999984741211,24.329999923706055,23.989999771118164,1187871.0,23.989999771118164
2017-01-06,24.110000610351562,23.850000381469727,23.989999771118164,23.8700008392334,796910.0,23.8700008392334
2017-01-09,24.3799991607666,23.68000030517578,23.8700008392334,24.209999084472656,1032230.0,24.209999084472656
2017-01-10,24.360000610351562,24.030000686645508,24.219999313354492,24.1299991607666,1033223.0,24.1299991607666
2017-01-11,24.290000915527344,24.040000915527344,24.239999771118164,24.1299991607666,1150431.0,24.1299991607666
2017-01-12,24.280000686645508,23.81999969482422,24.190000534057617,23.8799991607666,637269.0,23.8799991607666
2017-01-13,24.06999969482422,23.84000015258789,23.93000030517578,23.8700008392334,982574.0,23.8700008392334
2017-01-16,23.950000762939453,21.479999542236328,23.8700008392334,21.649999618530273,5360890.0,21.649999618530273
2017-01-17,22.299999237060547,20.860000610351562,21.389999389648438,22.020000457763672,1945226.0,22.020000457763672
2017-01-18,22.579999923706055,21.950000762939453,21.950000762939453,22.40999984741211,946099.0,22.40999984741211
2017-01-19,23.280000686645508,22.0,22.020000457763672,23.010000228881836,1666086.0,23.010000228881836
2017-01-20,22.84000015258789,22.540000915527344,22.84000015258789,22.709999084472656,687315.0,22.709999084472656
2017-01-23,22.989999771118164,22.469999313354492,22.989999771118164,22.670000076293945,426800.0,22.670000076293945
2017-01-24,23.010000228881836,22.389999389648438,23.010000228881836,22.6200008392334,507500.0,22.6200008392334
2017-01-25,22.719999313354492,22.399999618530273,22.719999313354492,22.56999969482422,260129.0,22.56999969482422
2017-01-26,22.959999084472656,22.3700008392334,22.579999923706055,22.84000015258789,370974.0,22.84000015258789
2017-02-03,23.030000686645508,22.649999618530273,22.84000015258789,22.700000762939453,221338.0,22.700000762939453
2017-02-06,22.979999542236328,22.6299991607666,22.979999542236328,22.899999618530273,460706.0,22.899999618530273
2017-02-07,23.040000915527344,22.40999984741211,22.899999618530273,22.579999923706055,351900.0,22.579999923706055
2017-02-08,22.8700008392334,22.440000534057617,22.440000534057617,22.84000015258789,313630.0,22.84000015258789
2017-02-09,23.030000686645508,22.799999237060547,22.989999771118164,22.989999771118164,915169.0,22.989999771118164
2017-02-10,23.15999984741211,22.780000686645508,23.15999984741211,23.040000915527344,674965.0,23.040000915527344
2017-02-13,23.110000610351562,22.600000381469727,22.969999313354492,22.8700008392334,687728.0,22.8700008392334
2017-02-14,24.8799991607666,22.700000762939453,22.780000686645508,24.010000228881836,2673876.0,24.010000228881836
2017-02-15,23.860000610351562,23.18000030517578,23.700000762939453,23.229999542236328,1378266.0,23.229999542236328
2017-02-16,23.299999237060547,23.0,23.0,23.06999969482422,648161.0,23.06999969482422
2017-02-17,23.06999969482422,20.760000228881836,23.06999969482422,21.770000457763672,1658701.0,21.770000457763672
2017-02-20,21.799999237060547,19.979999542236328,21.600000381469727,21.399999618530273,3647560.0,21.399999618530273
2017-02-21,21.299999237060547,20.510000228881836,21.010000228881836,21.06999969482422,1742901.0,21.06999969482422
2017-02-22,21.350000381469727,21.0,21.0,21.299999237060547,1568334.0,21.299999237060547
2017-02-23,21.5,20.959999084472656,21.40999984741211,21.040000915527344,1008516.0,21.040000915527344
2017-02-24,21.200000762939453,20.889999389648438,21.040000915527344,20.969999313354492,1141566.0,20.969999313354492
2017-02-27,21.299999237060547,20.850000381469727,20.969999313354492,20.950000762939453,1048877.0,20.950000762939453
2017-02-28,21.260000228881836,20.790000915527344,20.889999389648438,21.239999771118164,1011640.0,21.239999771118164
2017-03-01,21.770000457763672,21.049999237060547,21.239999771118164,21.510000228881836,1656960.0,21.510000228881836
2017-03-02,21.780000686645508,21.3700008392334,21.520000457763672,21.6299991607666,1529083.0,21.6299991607666
2017-03-03,22.1200008392334,21.399999618530273,21.6299991607666,21.969999313354492,1895233.0,21.969999313354492
2017-03-06,21.969999313354492,21.969999313354492,21.969999313354492,21.969999313354492,0.0,21.969999313354492
2017-03-07,21.969999313354492,21.969999313354492,21.969999313354492,21.969999313354492,0.0,21.969999313354492
2017-03-08,21.969999313354492,21.969999313354492,21.969999313354492,21.969999313354492,0.0,21.969999313354492
2017-03-09,21.969999313354492,21.969999313354492,21.969999313354492,21.969999313354492,0.0,21.969999313354492
2017-03-10,21.969999313354492,21.969999313354492,21.969999313354492,21.969999313354492,0.0,21.969999313354492
2017-03-13,21.969999313354492,21.969999313354492,21.969999313354492,21.969999313354492,0.0,21.969999313354492
2017-03-14,21.969999313354492,21.969999313354492,21.969999313354492,21.969999313354492,0.0,21.969999313354492
2017-03-15,21.969999313354492,21.969999313354492,21.969999313354492,21.969999313354492,0.0,21.969999313354492
2017-03-16,21.969999313354492,21.969999313354492,21.969999313354492,21.969999313354492,0.0,21.969999313354492
2017-03-17,21.969999313354492,20.350000381469727,21.479999542236328,20.84000015258789,4149918.0,20.84000015258789
2017-03-20,20.59000015258789,19.940000534057617,20.59000015258789,20.1200008392334,3078841.0,20.1200008392334
2017-03-21,20.100000381469727,19.43000030517578,20.100000381469727,19.65999984741211,4555200.0,19.65999984741211
2017-03-22,19.6200008392334,18.510000228881836,19.56999969482422,18.829999923706055,6748528.0,18.829999923706055
2017-03-23,18.809999465942383,18.110000610351562,18.75,18.18000030517578,7241498.0,18.18000030517578
2017-03-24,18.350000381469727,17.649999618530273,18.239999771118164,17.829999923706055,6830352.0,17.829999923706055
2017-03-27,18.40999984741211,17.600000381469727,17.829999923706055,18.3799991607666,9004399.0,18.3799991607666
2017-03-28,18.700000762939453,18.1299991607666,18.219999313354492,18.6200008392334,6315647.0,18.6200008392334
2017-03-29,18.709999084472656,18.1299991607666,18.709999084472656,18.389999389648438,3092293.0,18.389999389648438
2017-03-30,18.290000915527344,17.40999984741211,18.290000915527344,17.690000534057617,3973984.0,17.690000534057617
2017-03-31,19.020000457763672,17.299999237060547,17.56999969482422,18.829999923706055,3908990.0,18.829999923706055
2017-04-05,18.68000030517578,18.350000381469727,18.450000762939453,18.469999313354492,3115185.0,18.469999313354492
2017-04-06,18.510000228881836,18.110000610351562,18.389999389648438,18.15999984741211,2471086.0,18.15999984741211
2017-04-07,18.360000610351562,18.0,18.200000762939453,18.059999465942383,2294349.0,18.059999465942383
2017-04-10,18.420000076293945,17.799999237060547,18.059999465942383,18.229999542236328,2795746.0,18.229999542236328
2017-04-11,18.31999969482422,17.709999084472656,18.1299991607666,18.010000228881836,2291867.0,18.010000228881836
2017-04-12,18.290000915527344,17.93000030517578,18.100000381469727,18.010000228881836,1482989.0,18.010000228881836
2017-04-13,18.190000534057617,17.780000686645508,18.020000457763672,18.040000915527344,1338002.0,18.040000915527344
2017-04-14,18.100000381469727,17.700000762939453,18.100000381469727,17.729999542236328,1062300.0,17.729999542236328
2017-04-17,17.829999923706055,17.530000686645508,17.729999542236328,17.600000381469727,1071045.0,17.600000381469727
2017-04-18,17.600000381469727,16.299999237060547,17.5,16.350000381469727,1946180.0,16.350000381469727
2017-04-19,16.450000762939453,15.390000343322754,16.43000030517578,15.630000114440918,2976827.0,15.630000114440918
2017-04-20,15.770000457763672,15.020000457763672,15.649999618530273,15.3100004196167,2187896.0,15.3100004196167
2017-04-21,15.630000114440918,15.149999618530273,15.5,15.220000267028809,1256100.0,15.220000267028809
2017-04-24,15.300000190734863,13.699999809265137,15.220000267028809,13.699999809265137,2665911.0,13.699999809265137
2017-04-25,14.319999694824219,13.600000381469727,13.600000381469727,14.109999656677246,2032368.0,14.109999656677246
2017-04-26,14.539999961853027,14.149999618530273,14.210000038146973,14.239999771118164,1314059.0,14.239999771118164
2017-04-27,14.470000267028809,13.350000381469727,14.470000267028809,13.779999732971191,2199719.0,13.779999732971191
2017-04-28,14.220000267028809,13.710000038146973,13.899999618530273,14.069999694824219,2127701.0,14.069999694824219
2017-05-02,14.520000457763672,13.979999542236328,14.0,14.029999732971191,1991176.0,14.029999732971191
2017-05-03,14.239999771118164,13.989999771118164,14.109999656677246,14.09000015258789,1020388.0,14.09000015258789
2017-05-04,14.1899995803833,13.239999771118164,14.09000015258789,14.09000015258789,1133176.0,14.09000015258789
2017-05-05,14.59000015258789,14.109999656677246,14.319999694824219,14.130000114440918,2280395.0,14.130000114440918
2017-05-08,13.90999984741211,13.359999656677246,13.90999984741211,13.40999984741211,2055490.0,13.40999984741211
2017-05-09,13.539999961853027,13.039999961853027,13.399999618530273,13.289999961853027,1858925.0,13.289999961853027
2017-05-10,13.5,13.09000015258789,13.359999656677246,13.109999656677246,997942.0,13.109999656677246
2017-05-11,13.119999885559082,12.199999809265137,13.119999885559082,12.579999923706055,1642950.0,12.579999923706055
2017-05-12,12.789999961853027,12.260000228881836,12.65999984741211,12.420000076293945,1113392.0,12.420000076293945
2017-05-15,12.649999618530273,12.390000343322754,12.430000305175781,12.600000381469727,1027940.0,12.600000381469727
2017-05-16,13.460000038146973,12.460000038146973,12.649999618530273,13.220000267028809,2156018.0,13.220000267028809
2017-05-17,13.329999923706055,13.0,13.119999885559082,13.25,1248143.0,13.25
2017-05-18,13.460000038146973,12.920000076293945,13.149999618530273,13.0600004196167,1210866.0,13.0600004196167
2017-05-19,13.140000343322754,12.619999885559082,13.0600004196167,12.770000457763672,1282801.0,12.770000457763672
2017-05-22,12.899999618530273,12.25,12.75,12.470000267028809,1861279.0,12.470000267028809
2017-05-23,12.449999809265137,11.779999732971191,12.449999809265137,11.899999618530273,1762297.0,11.899999618530273
2017-05-24,11.949999809265137,11.359999656677246,11.890000343322754,11.930000305175781,1216854.0,11.930000305175781
2017-05-25,12.300000190734863,11.75,11.970000267028809,11.989999771118164,1911297.0,11.989999771118164
2017-05-26,12.279999732971191,12.020000457763672,12.050000190734863,12.100000381469727,1117327.0,12.100000381469727
2017-05-31,12.369999885559082,12.010000228881836,12.149999618530273,12.15999984741211,1201940.0,12.15999984741211
2017-06-01,12.100000381469727,11.460000038146973,12.100000381469727,11.760000228881836,1618700.0,11.760000228881836
2017-06-02,12.0600004196167,11.380000114440918,11.760000228881836,12.0,1335843.0,12.0
2017-06-05,12.199999809265137,11.899999618530273,12.069999694824219,11.989999771118164,1163456.0,11.989999771118164
2017-06-06,12.09000015258789,11.819999694824219,12.010000228881836,11.989999771118164,1084892.0,11.989999771118164
2017-06-07,12.380000114440918,12.0,12.0600004196167,12.34000015258789,1989019.0,12.34000015258789
2017-06-08,12.6899995803833,12.180000305175781,12.289999961853027,12.430000305175781,1832176.0,12.430000305175781
2017-06-09,12.539999961853027,12.140000343322754,12.25,12.4399995803833,1629996.0,12.4399995803833
2017-06-12,12.399999618530273,12.020000457763672,12.390000343322754,12.0600004196167,1443644.0,12.0600004196167
2017-06-13,12.850000381469727,12.350000381469727,12.720000267028809,12.579999923706055,3225482.0,12.579999923706055
2017-06-14,12.579999923706055,12.279999732971191,12.479999542236328,12.390000343322754,1984097.0,12.390000343322754
2017-06-15,13.199999809265137,12.40999984741211,12.40999984741211,12.920000076293945,3779144.0,12.920000076293945
2017-06-16,13.170000076293945,12.729999542236328,12.960000038146973,13.079999923706055,2205534.0,13.079999923706055
2017-06-19,13.079999923706055,13.079999923706055,13.079999923706055,13.079999923706055,0.0,13.079999923706055
2017-06-20,14.399999618530273,13.149999618530273,13.199999809265137,13.600000381469727,3311820.0,13.600000381469727
2017-06-21,13.850000381469727,13.329999923706055,13.600000381469727,13.579999923706055,1924735.0,13.579999923706055
2017-06-22,13.600000381469727,12.819999694824219,13.59000015258789,12.84000015258789,1891574.0,12.84000015258789
2017-06-23,13.199999809265137,12.760000228881836,13.020000457763672,13.0,1557961.0,13.0
2017-06-26,13.34000015258789,12.729999542236328,12.920000076293945,13.1899995803833,1360334.0,13.1899995803833
2017-06-27,13.739999771118164,13.119999885559082,13.300000190734863,13.180000305175781,1865307.0,13.180000305175781
2017-06-28,13.3100004196167,12.90999984741211,13.210000038146973,12.949999809265137,1411679.0,12.949999809265137
2017-06-29,13.279999732971191,13.039999961853027,13.170000076293945,13.069999694824219,971700.0,13.069999694824219
2017-06-30,13.260000228881836,12.859999656677246,12.989999771118164,13.199999809265137,1147056.0,13.199999809265137
2017-07-03,13.199999809265137,13.199999809265137,13.199999809265137,13.199999809265137,0.0,13.199999809265137
2017-07-04,13.199999809265137,13.199999809265137,13.199999809265137,13.199999809265137,0.0,13.199999809265137
2017-07-05,13.199999809265137,13.199999809265137,13.199999809265137,13.199999809265137,0.0,13.199999809265137
2017-07-06,13.199999809265137,13.199999809265137,13.199999809265137,13.199999809265137,0.0,13.199999809265137
2017-07-07,13.199999809265137,13.199999809265137,13.199999809265137,13.199999809265137,0.0,13.199999809265137
2017-07-10,13.199999809265137,13.199999809265137,13.199999809265137,13.199999809265137,0.0,13.199999809265137
2017-07-11,13.199999809265137,13.199999809265137,13.199999809265137,13.199999809265137,0.0,13.199999809265137
2017-07-12,13.199999809265137,13.199999809265137,13.199999809265137,13.199999809265137,0.0,13.199999809265137
2017-07-13,13.199999809265137,13.199999809265137,13.199999809265137,13.199999809265137,0.0,13.199999809265137
2017-07-14,13.199999809265137,13.199999809265137,13.199999809265137,13.199999809265137,0.0,13.199999809265137
2017-07-17,13.199999809265137,13.199999809265137,13.199999809265137,13.199999809265137,0.0,13.199999809265137
2017-07-18,14.520000457763672,14.319999694824219,14.520000457763672,14.520000457763672,9272133.0,14.520000457763672
2017-07-19,15.970000267028809,15.970000267028809,15.970000267028809,15.970000267028809,672462.0,15.970000267028809
2017-07-20,17.56999969482422,17.56999969482422,17.56999969482422,17.56999969482422,293530.0,17.56999969482422
2017-07-21,18.979999542236328,17.110000610351562,18.979999542236328,17.15999984741211,18839893.0,17.15999984741211
2017-07-24,17.329999923706055,16.020000457763672,16.260000228881836,16.739999771118164,12242318.0,16.739999771118164
2017-07-25,16.889999389648438,16.06999969482422,16.25,16.219999313354492,7495961.0,16.219999313354492
2017-07-26,16.149999618530273,15.710000038146973,15.979999542236328,15.819999694824219,4849728.0,15.819999694824219
2017-07-27,16.489999771118164,15.90999984741211,15.90999984741211,16.31999969482422,3982276.0,16.31999969482422
2017-07-28,17.5,15.800000190734863,16.079999923706055,17.149999618530273,6449336.0,17.149999618530273
2017-07-31,17.1299991607666,16.579999923706055,16.84000015258789,16.889999389648438,4776805.0,16.889999389648438
2017-08-01,16.84000015258789,16.450000762939453,16.450000762939453,16.639999389648438,2452714.0,16.639999389648438
2017-08-02,17.5,16.299999237060547,16.799999237060547,16.350000381469727,3558902.0,16.350000381469727
2017-08-03,16.690000534057617,16.149999618530273,16.170000076293945,16.440000534057617,1935106.0,16.440000534057617
2017-08-04,16.549999237060547,16.030000686645508,16.549999237060547,16.190000534057617,1871571.0,16.190000534057617
2017-08-07,16.270000457763672,15.800000190734863,16.270000457763672,15.979999542236328,1596194.0,15.979999542236328
2017-08-08,16.6200008392334,15.699999809265137,15.699999809265137,16.329999923706055,2548082.0,16.329999923706055
2017-08-09,16.399999618530273,15.859999656677246,16.3799991607666,15.970000267028809,1604409.0,15.970000267028809
2017-08-10,16.18000030517578,15.899999618530273,16.0,15.960000038146973,1128400.0,15.960000038146973
2017-08-11,15.899999618530273,15.199999809265137,15.890000343322754,15.34000015258789,1137877.0,15.34000015258789
2017-08-14,16.06999969482422,15.34000015258789,15.989999771118164,16.049999237060547,1139266.0,16.049999237060547
2017-08-15,16.100000381469727,15.800000190734863,16.100000381469727,16.010000228881836,714000.0,16.010000228881836
2017-08-16,16.09000015258789,15.800000190734863,15.989999771118164,15.970000267028809,754206.0,15.970000267028809
2017-08-17,16.280000686645508,15.8100004196167,15.829999923706055,16.079999923706055,1033187.0,16.079999923706055
2017-08-18,16.010000228881836,15.850000381469727,15.949999809265137,15.90999984741211,431030.0,15.90999984741211
2017-08-21,16.06999969482422,15.800000190734863,15.90999984741211,15.920000076293945,500324.0,15.920000076293945
2017-08-22,15.949999809265137,15.609999656677246,15.949999809265137,15.760000228881836,779499.0,15.760000228881836
2017-08-23,16.3799991607666,15.770000457763672,15.789999961853027,16.209999084472656,3032610.0,16.209999084472656
2017-08-24,16.329999923706055,15.899999618530273,16.299999237060547,15.930000305175781,1074487.0,15.930000305175781
2017-08-25,16.200000762939453,15.8100004196167,15.850000381469727,16.049999237060547,1872600.0,16.049999237060547
2017-08-28,16.290000915527344,15.9399995803833,15.9399995803833,16.190000534057617,1278887.0,16.190000534057617
2017-08-29,16.3799991607666,16.0,16.110000610351562,16.200000762939453,1279578.0,16.200000762939453
2017-08-30,16.440000534057617,16.100000381469727,16.200000762939453,16.209999084472656,1211288.0,16.209999084472656
2017-08-31,16.260000228881836,16.0,16.260000228881836,16.110000610351562,801087.0,16.110000610351562
2017-09-01,16.610000610351562,16.049999237060547,16.229999542236328,16.489999771118164,2134115.0,16.489999771118164
2017-09-04,17.520000457763672,16.31999969482422,16.40999984741211,17.139999389648438,2438623.0,17.139999389648438
2017-09-05,17.979999542236328,17.15999984741211,17.15999984741211,17.59000015258789,3405544.0,17.59000015258789
2017-09-06,17.559999465942383,17.299999237060547,17.399999618530273,17.389999389648438,1609885.0,17.389999389648438
2017-09-07,17.790000915527344,17.18000030517578,17.280000686645508,17.6299991607666,4099440.0,17.6299991607666
2017-09-08,17.959999084472656,17.399999618530273,17.549999237060547,17.790000915527344,2452104.0,17.790000915527344
2017-09-11,18.049999237060547,17.6200008392334,17.790000915527344,17.739999771118164,1491600.0,17.739999771118164
2017-09-12,17.770000457763672,17.299999237060547,17.700000762939453,17.309999465942383,1492354.0,17.309999465942383
2017-09-13,17.479999542236328,17.030000686645508,17.40999984741211,17.43000030517578,1038131.0,17.43000030517578
2017-09-14,17.549999237060547,17.270000457763672,17.290000915527344,17.489999771118164,1251254.0,17.489999771118164
2017-09-15,17.979999542236328,17.520000457763672,17.979999542236328,17.65999984741211,2577939.0,17.65999984741211
2017-09-18,18.389999389648438,17.579999923706055,17.579999923706055,18.229999542236328,2256425.0,18.229999542236328
2017-09-19,18.5,17.600000381469727,17.75,18.020000457763672,2078500.0,18.020000457763672
2017-09-20,18.329999923706055,17.899999618530273,17.899999618530273,18.079999923706055,1181901.0,18.079999923706055
2017-09-21,18.229999542236328,17.649999618530273,18.020000457763672,17.780000686645508,1302633.0,17.780000686645508
2017-09-22,17.8700008392334,17.5,17.770000457763672,17.790000915527344,906569.0,17.790000915527344
2017-09-25,18.06999969482422,17.75,17.93000030517578,17.950000762939453,775001.0,17.950000762939453
2017-09-26,18.979999542236328,17.950000762939453,17.959999084472656,18.84000015258789,3778511.0,18.84000015258789
2017-09-27,19.979999542236328,18.309999465942383,18.920000076293945,19.8799991607666,5959318.0,19.8799991607666
2017-09-28,20.399999618530273,19.610000610351562,19.770000457763672,20.229999542236328,4618988.0,20.229999542236328
2017-09-29,20.450000762939453,19.780000686645508,20.219999313354492,20.020000457763672,2473178.0,20.020000457763672
2017-10-09,20.299999237060547,19.799999237060547,20.299999237060547,19.989999771118164,1801270.0,19.989999771118164
2017-10-10,20.149999618530273,19.600000381469727,19.989999771118164,20.040000915527344,1554993.0,20.040000915527344
2017-10-11,20.469999313354492,19.610000610351562,20.010000228881836,19.610000610351562,1385863.0,19.610000610351562
2017-10-12,19.889999389648438,19.299999237060547,19.889999389648438,19.6299991607666,1225062.0,19.6299991607666
2017-10-13,19.969999313354492,19.399999618530273,19.600000381469727,19.479999542236328,1197760.0,19.479999542236328
2017-10-16,19.68000030517578,18.6299991607666,19.399999618530273,18.760000228881836,1709568.0,18.760000228881836
2017-10-17,18.93000030517578,18.299999237060547,18.770000457763672,18.3799991607666,1912893.0,18.3799991607666
2017-10-18,18.739999771118164,18.299999237060547,18.450000762939453,18.3700008392334,1766391.0,18.3700008392334
2017-10-19,18.68000030517578,18.200000762939453,18.229999542236328,18.229999542236328,2163100.0,18.229999542236328
2017-10-20,18.56999969482422,18.209999084472656,18.209999084472656,18.469999313354492,879735.0,18.469999313354492
2017-10-23,18.600000381469727,18.049999237060547,18.549999237060547,18.170000076293945,1488703.0,18.170000076293945
2017-10-24,18.559999465942383,18.170000076293945,18.170000076293945,18.3700008392334,2495868.0,18.3700008392334
2017-10-25,18.700000762939453,18.309999465942383,18.399999618530273,18.360000610351562,1624600.0,18.360000610351562
2017-10-26,18.790000915527344,18.15999984741211,18.350000381469727,18.479999542236328,2075960.0,18.479999542236328
2017-10-27,19.5,18.200000762939453,18.700000762939453,19.219999313354492,3991803.0,19.219999313354492
2017-10-30,20.149999618530273,17.549999237060547,19.219999313354492,20.040000915527344,6935618.0,20.040000915527344
2017-10-31,20.049999237060547,19.3799991607666,20.049999237060547,19.6299991607666,2761935.0,19.6299991607666
2017-11-01,19.829999923706055,19.299999237060547,19.530000686645508,19.450000762939453,1154319.0,19.450000762939453
2017-11-02,19.68000030517578,19.25,19.479999542236328,19.450000762939453,781009.0,19.450000762939453
2017-11-03,19.90999984741211,19.1200008392334,19.700000762939453,19.829999923706055,2782050.0,19.829999923706055
2017-11-06,20.0,19.399999618530273,19.799999237060547,19.940000534057617,1541119.0,19.940000534057617
2017-11-07,20.100000381469727,19.719999313354492,19.719999313354492,19.969999313354492,1489600.0,19.969999313354492
2017-11-08,19.969999313354492,19.299999237060547,19.969999313354492,19.40999984741211,1569300.0,19.40999984741211
2017-11-09,19.5,19.270000457763672,19.5,19.420000076293945,691062.0,19.420000076293945
2017-11-10,19.56999969482422,18.729999542236328,19.420000076293945,18.770000457763672,1108900.0,18.770000457763672
2017-11-13,19.030000686645508,18.5,18.780000686645508,18.549999237060547,966000.0,18.549999237060547
2017-11-14,19.440000534057617,18.399999618530273,18.559999465942383,19.260000228881836,1825523.0,19.260000228881836
2017-11-15,19.260000228881836,18.8799991607666,19.260000228881836,19.18000030517578,577123.0,19.18000030517578
2017-11-16,19.149999618530273,18.559999465942383,19.149999618530273,18.93000030517578,804000.0,18.93000030517578
2017-11-17,18.90999984741211,18.3799991607666,18.719999313354492,18.68000030517578,651100.0,18.68000030517578
2017-11-20,18.8700008392334,18.139999389648438,18.520000457763672,18.709999084472656,725645.0,18.709999084472656
2017-11-21,19.399999618530273,18.489999771118164,18.639999389648438,18.989999771118164,1124250.0,18.989999771118164
2017-11-22,19.200000762939453,18.799999237060547,18.979999542236328,18.809999465942383,1004900.0,18.809999465942383
2017-11-23,19.100000381469727,18.6200008392334,18.979999542236328,18.889999389648438,950100.0,18.889999389648438
2017-11-24,18.969999313354492,18.549999237060547,18.850000381469727,18.709999084472656,570100.0,18.709999084472656
2017-11-27,18.809999465942383,18.0,18.68000030517578,18.139999389648438,557550.0,18.139999389648438
2017-11-28,18.329999923706055,18.010000228881836,18.010000228881836,18.09000015258789,476201.0,18.09000015258789
2017-11-29,18.15999984741211,17.889999389648438,18.06999969482422,18.020000457763672,488311.0,18.020000457763672
2017-11-30,18.139999389648438,17.84000015258789,18.139999389648438,18.09000015258789,283100.0,18.09000015258789
2017-12-01,18.1200008392334,17.889999389648438,18.100000381469727,18.06999969482422,374473.0,18.06999969482422
2017-12-04,18.09000015258789,17.860000610351562,18.09000015258789,17.940000534057617,325600.0,17.940000534057617
2017-12-05,18.059999465942383,17.510000228881836,18.059999465942383,17.8799991607666,611800.0,17.8799991607666
2017-12-06,18.3799991607666,17.579999923706055,17.579999923706055,18.260000228881836,456201.0,18.260000228881836
2017-12-07,18.799999237060547,18.190000534057617,18.280000686645508,18.649999618530273,671677.0,18.649999618530273
2017-12-08,19.09000015258789,18.459999084472656,18.790000915527344,19.020000457763672,928555.0,19.020000457763672
2017-12-11,19.290000915527344,18.780000686645508,19.219999313354492,18.959999084472656,514800.0,18.959999084472656
2017-12-12,19.010000228881836,18.65999984741211,18.959999084472656,19.010000228881836,399000.0,19.010000228881836
2017-12-13,19.270000457763672,18.790000915527344,18.899999618530273,19.010000228881836,510496.0,19.010000228881836
2017-12-14,19.09000015258789,18.780000686645508,19.09000015258789,19.0,520600.0,19.0
2017-12-15,19.0,18.799999237060547,19.0,18.989999771118164,154700.0,18.989999771118164
2017-12-18,19.0,18.559999465942383,18.84000015258789,18.950000762939453,558800.0,18.950000762939453
2017-12-19,19.040000915527344,18.68000030517578,18.889999389648438,18.979999542236328,1208262.0,18.979999542236328
2017-12-20,19.110000610351562,18.760000228881836,19.0,18.969999313354492,750200.0,18.969999313354492
2017-12-21,19.040000915527344,18.799999237060547,19.0,18.860000610351562,235800.0,18.860000610351562
2017-12-22,19.190000534057617,18.709999084472656,18.8700008392334,19.06999969482422,1081410.0,19.06999969482422
2017-12-25,19.170000076293945,18.850000381469727,19.06999969482422,19.139999389648438,851611.0,19.139999389648438
2017-12-26,19.270000457763672,18.950000762939453,19.079999923706055,19.239999771118164,959860.0,19.239999771118164
2017-12-27,20.049999237060547,18.950000762939453,19.139999389648438,19.979999542236328,2707082.0,19.979999542236328
2017-12-28,20.3799991607666,19.670000076293945,19.940000534057617,20.100000381469727,2161801.0,20.100000381469727
2017-12-29,20.309999465942383,19.790000915527344,20.100000381469727,20.270000457763672,2971625.0,20.270000457763672
2018-01-02,20.270000457763672,19.56999969482422,20.270000457763672,19.59000015258789,1267133.0,19.59000015258789
2018-01-03,19.989999771118164,19.049999237060547,19.59000015258789,19.68000030517578,1330496.0,19.68000030517578
2018-01-04,19.899999618530273,19.229999542236328,19.8799991607666,19.450000762939453,915200.0,19.450000762939453
2018-01-05,19.739999771118164,18.959999084472656,19.739999771118164,19.34000015258789,1394300.0,19.34000015258789
2018-01-08,19.600000381469727,18.65999984741211,19.600000381469727,19.09000015258789,1144500.0,19.09000015258789
2018-01-09,19.049999237060547,18.68000030517578,18.799999237060547,18.799999237060547,929819.0,18.799999237060547
2018-01-10,19.100000381469727,18.399999618530273,18.780000686645508,18.600000381469727,810833.0,18.600000381469727
2018-01-11,18.809999465942383,18.299999237060547,18.559999465942383,18.6299991607666,409201.0,18.6299991607666
2018-01-12,18.81999969482422,18.270000457763672,18.579999923706055,18.520000457763672,386310.0,18.520000457763672
2018-01-15,18.719999313354492,18.18000030517578,18.5,18.420000076293945,708900.0,18.420000076293945
2018-01-16,18.520000457763672,18.18000030517578,18.329999923706055,18.309999465942383,261388.0,18.309999465942383
2018-01-17,18.479999542236328,17.709999084472656,18.209999084472656,17.940000534057617,767500.0,17.940000534057617
2018-01-18,18.829999923706055,17.799999237060547,17.959999084472656,18.719999313354492,1374917.0,18.719999313354492
2018-01-19,19.059999465942383,18.40999984741211,18.75,18.860000610351562,1104825.0,18.860000610351562
2018-01-22,19.030000686645508,18.450000762939453,18.850000381469727,18.989999771118164,673100.0,18.989999771118164
2018-01-23,19.200000762939453,18.639999389648438,18.81999969482422,19.010000228881836,684833.0,19.010000228881836
2018-01-24,19.09000015258789,18.719999313354492,19.09000015258789,18.90999984741211,359412.0,18.90999984741211
2018-01-25,19.25,18.639999389648438,18.979999542236328,19.200000762939453,896855.0,19.200000762939453
2018-01-26,19.299999237060547,18.940000534057617,19.110000610351562,19.239999771118164,573600.0,19.239999771118164
2018-01-29,19.350000381469727,18.899999618530273,19.280000686645508,19.209999084472656,573500.0,19.209999084472656
2018-01-30,19.200000762939453,18.920000076293945,19.049999237060547,19.15999984741211,900902.0,19.15999984741211
2018-01-31,19.190000534057617,18.829999923706055,19.15999984741211,19.06999969482422,491668.0,19.06999969482422
2018-02-01,19.09000015258789,18.399999618530273,18.93000030517578,18.489999771118164,455851.0,18.489999771118164
2018-02-02,18.950000762939453,18.079999923706055,18.450000762939453,18.920000076293945,1166534.0,18.920000076293945
2018-02-05,19.059999465942383,18.270000457763672,18.920000076293945,18.639999389648438,1008400.0,18.639999389648438
2018-02-06,19.149999618530273,18.420000076293945,18.600000381469727,18.639999389648438,1289500.0,18.639999389648438
2018-02-07,19.020000457763672,17.799999237060547,19.020000457763672,18.75,1269208.0,18.75
2018-02-08,19.0,18.31999969482422,18.75,18.979999542236328,884800.0,18.979999542236328
2018-02-09,18.989999771118164,18.350000381469727,18.969999313354492,18.889999389648438,920100.0,18.889999389648438
2018-02-12,19.100000381469727,18.549999237060547,18.799999237060547,19.079999923706055,902100.0,19.079999923706055
2018-02-13,19.290000915527344,18.920000076293945,19.0,19.280000686645508,995200.0,19.280000686645508
2018-02-14,19.389999389648438,19.0,19.270000457763672,19.350000381469727,976000.0,19.350000381469727
2018-02-22,19.559999465942383,19.0,19.549999237060547,19.299999237060547,1540300.0,19.299999237060547
2018-02-23,19.5,19.059999465942383,19.100000381469727,19.31999969482422,1173200.0,19.31999969482422
2018-02-26,19.43000030517578,19.020000457763672,19.100000381469727,19.299999237060547,1340301.0,19.299999237060547
2018-02-27,19.3700008392334,19.18000030517578,19.31999969482422,19.260000228881836,468001.0,19.260000228881836
2018-02-28,19.290000915527344,18.93000030517578,19.110000610351562,19.139999389648438,820058.0,19.139999389648438
2018-03-01,19.139999389648438,19.139999389648438,19.139999389648438,19.139999389648438,0.0,19.139999389648438
2018-03-02,19.889999389648438,19.049999237060547,19.18000030517578,19.420000076293945,2292155.0,19.420000076293945
2018-03-05,19.469999313354492,19.1200008392334,19.350000381469727,19.3799991607666,1128000.0,19.3799991607666
2018-03-06,19.40999984741211,19.139999389648438,19.3799991607666,19.3700008392334,1157300.0,19.3700008392334
2018-03-07,19.420000076293945,19.25,19.3700008392334,19.3799991607666,579000.0,19.3799991607666
2018-03-08,19.790000915527344,19.270000457763672,19.3799991607666,19.520000457763672,716369.0,19.520000457763672
2018-03-09,19.690000534057617,19.459999084472656,19.690000534057617,19.610000610351562,1117555.0,19.610000610351562
2018-03-12,19.68000030517578,19.40999984741211,19.610000610351562,19.649999618530273,860200.0,19.649999618530273
2018-03-13,19.790000915527344,19.520000457763672,19.639999389648438,19.65999984741211,862502.0,19.65999984741211
2018-03-14,19.670000076293945,19.510000228881836,19.649999618530273,19.649999618530273,948300.0,19.649999618530273
2018-03-15,19.829999923706055,19.549999237060547,19.59000015258789,19.790000915527344,838300.0,19.790000915527344
2018-03-16,21.770000457763672,19.700000762939453,19.709999084472656,20.8799991607666,2661961.0,20.8799991607666
2018-03-19,21.549999237060547,20.6200008392334,20.8799991607666,21.40999984741211,2474503.0,21.40999984741211
2018-03-20,21.56999969482422,21.09000015258789,21.1200008392334,21.110000610351562,1611342.0,21.110000610351562
2018-03-21,21.25,20.670000076293945,21.010000228881836,20.969999313354492,1284861.0,20.969999313354492
2018-03-22,21.149999618530273,20.780000686645508,21.010000228881836,20.940000534057617,844283.0,20.940000534057617
2018-03-23,20.809999465942383,20.100000381469727,20.809999465942383,20.600000381469727,1804545.0,20.600000381469727
2018-03-26,20.75,19.979999542236328,20.079999923706055,20.709999084472656,612450.0,20.709999084472656
2018-03-27,21.280000686645508,20.5,20.5,20.969999313354492,909901.0,20.969999313354492
2018-03-28,20.969999313354492,20.579999923706055,20.75,20.809999465942383,811716.0,20.809999465942383
2018-03-29,20.860000610351562,20.579999923706055,20.600000381469727,20.809999465942383,596246.0,20.809999465942383
2018-03-30,20.780000686645508,20.479999542236328,20.5,20.700000762939453,462100.0,20.700000762939453
2018-04-02,20.989999771118164,20.520000457763672,20.549999237060547,20.790000915527344,760413.0,20.790000915527344
2018-04-03,20.8799991607666,20.440000534057617,20.6299991607666,20.65999984741211,444500.0,20.65999984741211
2018-04-04,20.75,20.520000457763672,20.520000457763672,20.639999389648438,292700.0,20.639999389648438
2018-04-09,20.770000457763672,19.670000076293945,20.399999618530273,20.700000762939453,1359900.0,20.700000762939453
2018-04-10,20.860000610351562,20.229999542236328,20.600000381469727,20.829999923706055,2146202.0,20.829999923706055
2018-04-11,21.110000610351562,20.639999389648438,20.829999923706055,21.040000915527344,819303.0,21.040000915527344
2018-04-12,21.450000762939453,20.81999969482422,20.81999969482422,21.040000915527344,541202.0,21.040000915527344
2018-04-13,21.18000030517578,20.809999465942383,20.950000762939453,20.8799991607666,574542.0,20.8799991607666
2018-04-16,20.829999923706055,20.420000076293945,20.829999923706055,20.6200008392334,494500.0,20.6200008392334
2018-04-17,20.790000915527344,20.270000457763672,20.440000534057617,20.329999923706055,524400.0,20.329999923706055
2018-04-18,20.799999237060547,20.200000762939453,20.389999389648438,20.690000534057617,872635.0,20.690000534057617
2018-04-19,20.770000457763672,20.6200008392334,20.770000457763672,20.68000030517578,256542.0,20.68000030517578
2018-04-20,20.969999313354492,20.299999237060547,20.649999618530273,20.549999237060547,720600.0,20.549999237060547
2018-04-23,20.549999237060547,20.209999084472656,20.540000915527344,20.209999084472656,446700.0,20.209999084472656
2018-04-24,20.5,20.239999771118164,20.3799991607666,20.420000076293945,288100.0,20.420000076293945
2018-04-25,20.59000015258789,20.3799991607666,20.5,20.459999084472656,625800.0,20.459999084472656
2018-04-26,20.670000076293945,20.290000915527344,20.639999389648438,20.40999984741211,431380.0,20.40999984741211
2018-04-27,21.059999465942383,20.229999542236328,20.229999542236328,20.959999084472656,1106416.0,20.959999084472656
2018-05-02,21.270000457763672,20.899999618530273,20.950000762939453,21.0,436604.0,21.0
2018-05-03,21.139999389648438,20.809999465942383,21.010000228881836,20.829999923706055,463700.0,20.829999923706055
2018-05-04,21.0,20.700000762939453,20.950000762939453,20.829999923706055,379700.0,20.829999923706055
2018-05-07,20.979999542236328,20.3700008392334,20.670000076293945,20.790000915527344,919200.0,20.790000915527344
2018-05-08,20.81999969482422,20.469999313354492,20.81999969482422,20.56999969482422,832294.0,20.56999969482422
2018-05-09,20.670000076293945,20.479999542236328,20.600000381469727,20.540000915527344,275400.0,20.540000915527344
2018-05-10,20.639999389648438,20.3700008392334,20.639999389648438,20.489999771118164,374800.0,20.489999771118164
2018-05-11,21.329999923706055,20.479999542236328,20.5,21.229999542236328,4458042.0,21.229999542236328
2018-05-14,21.700000762939453,20.90999984741211,21.25,20.93000030517578,2213833.0,20.93000030517578
2018-05-15,20.799999237060547,18.850000381469727,20.799999237060547,20.1299991607666,2966540.0,20.1299991607666
2018-05-16,20.649999618530273,20.200000762939453,20.280000686645508,20.549999237060547,1147192.0,20.549999237060547
2018-05-17,20.559999465942383,20.190000534057617,20.549999237060547,20.540000915527344,773815.0,20.540000915527344
2018-05-18,20.530000686645508,20.020000457763672,20.3700008392334,20.399999618530273,694359.0,20.399999618530273
2018-05-21,20.579999923706055,20.079999923706055,20.420000076293945,20.079999923706055,619768.0,20.079999923706055
2018-05-22,20.079999923706055,19.690000534057617,20.079999923706055,19.75,843490.0,19.75
2018-05-23,19.989999771118164,19.510000228881836,19.770000457763672,19.690000534057617,662000.0,19.690000534057617
2018-05-24,19.75,19.489999771118164,19.75,19.549999237060547,237100.0,19.549999237060547
2018-05-25,19.700000762939453,19.3799991607666,19.5,19.459999084472656,336644.0,19.459999084472656
2018-05-28,19.479999542236328,19.030000686645508,19.299999237060547,19.229999542236328,366740.0,19.229999542236328
2018-05-29,19.790000915527344,19.049999237060547,19.280000686645508,19.540000915527344,514763.0,19.540000915527344
2018-05-30,19.399999618530273,19.0,19.309999465942383,19.31999969482422,728321.0,19.31999969482422
2018-05-31,19.489999771118164,19.100000381469727,19.31999969482422,19.31999969482422,239755.0,19.31999969482422
2018-06-01,19.43000030517578,19.200000762939453,19.229999542236328,19.389999389648438,755802.0,19.389999389648438
2018-06-04,19.68000030517578,19.219999313354492,19.299999237060547,19.229999542236328,714641.0,19.229999542236328
2018-06-05,19.469999313354492,19.049999237060547,19.469999313354492,19.280000686645508,1425925.0,19.280000686645508
2018-06-06,19.399999618530273,19.100000381469727,19.280000686645508,19.25,506842.0,19.25
2018-06-07,19.299999237060547,19.059999465942383,19.290000915527344,19.260000228881836,308060.0,19.260000228881836
2018-06-08,19.329999923706055,18.90999984741211,19.280000686645508,19.299999237060547,472500.0,19.299999237060547
2018-06-11,19.399999618530273,19.0,19.280000686645508,19.239999771118164,443370.0,19.239999771118164
2018-06-12,19.149999618530273,18.969999313354492,19.079999923706055,19.059999465942383,515600.0,19.059999465942383
2018-06-13,19.190000534057617,18.8700008392334,19.0,19.059999465942383,628400.0,19.059999465942383
2018-06-14,19.100000381469727,18.559999465942383,19.0,19.040000915527344,1038800.0,19.040000915527344
2018-06-15,19.06999969482422,18.709999084472656,19.0,19.0,703300.0,19.0
2018-06-19,19.030000686645508,18.200000762939453,18.31999969482422,18.889999389648438,1300600.0,18.889999389648438
2018-06-20,19.0,18.510000228881836,18.700000762939453,18.969999313354492,1529432.0,18.969999313354492
2018-06-21,19.09000015258789,18.809999465942383,19.09000015258789,19.0,760644.0,19.0
2018-06-22,19.049999237060547,18.81999969482422,19.0,18.8799991607666,670709.0,18.8799991607666
2018-06-25,19.040000915527344,18.610000610351562,19.0,18.739999771118164,674712.0,18.739999771118164
2018-06-26,18.8700008392334,18.479999542236328,18.709999084472656,18.84000015258789,633600.0,18.84000015258789
2018-06-27,18.850000381469727,18.459999084472656,18.84000015258789,18.639999389648438,1885374.0,18.639999389648438
2018-06-28,18.729999542236328,18.5,18.68000030517578,18.68000030517578,677929.0,18.68000030517578
2018-06-29,20.5,18.719999313354492,18.81999969482422,19.969999313354492,852205.0,19.969999313354492
2018-07-02,19.670000076293945,19.209999084472656,19.670000076293945,19.34000015258789,434397.0,19.34000015258789
2018-07-03,19.649999618530273,19.280000686645508,19.34000015258789,19.559999465942383,485562.0,19.559999465942383
2018-07-04,19.6299991607666,19.440000534057617,19.6299991607666,19.479999542236328,382080.0,19.479999542236328
2018-07-05,19.479999542236328,19.1299991607666,19.459999084472656,19.280000686645508,456296.0,19.280000686645508
2018-07-06,19.479999542236328,18.959999084472656,19.200000762939453,19.290000915527344,321400.0,19.290000915527344
2018-07-09,19.389999389648438,19.190000534057617,19.190000534057617,19.31999969482422,316136.0,19.31999969482422
2018-07-10,19.350000381469727,19.219999313354492,19.299999237060547,19.290000915527344,366630.0,19.290000915527344
2018-07-11,19.299999237060547,18.829999923706055,19.270000457763672,19.270000457763672,541348.0,19.270000457763672
2018-07-12,19.270000457763672,18.969999313354492,19.0,19.149999618530273,475410.0,19.149999618530273
2018-07-13,19.229999542236328,19.079999923706055,19.1299991607666,19.1299991607666,333700.0,19.1299991607666
2018-07-16,19.1299991607666,18.950000762939453,19.100000381469727,19.049999237060547,200378.0,19.049999237060547
2018-07-17,19.5,19.18000030517578,19.290000915527344,19.219999313354492,772004.0,19.219999313354492
2018-07-18,19.299999237060547,19.010000228881836,19.219999313354492,19.170000076293945,400100.0,19.170000076293945
2018-07-19,19.18000030517578,19.010000228881836,19.1200008392334,19.139999389648438,357300.0,19.139999389648438
2018-07-20,19.170000076293945,18.920000076293945,19.100000381469727,19.100000381469727,445570.0,19.100000381469727
2018-07-23,19.079999923706055,18.90999984741211,19.079999923706055,19.040000915527344,515378.0,19.040000915527344
2018-07-24,19.020000457763672,18.709999084472656,19.010000228881836,18.8799991607666,1067710.0,18.8799991607666
2018-07-25,18.8700008392334,18.549999237060547,18.8700008392334,18.68000030517578,644000.0,18.68000030517578
2018-07-26,18.790000915527344,18.549999237060547,18.600000381469727,18.700000762939453,213900.0,18.700000762939453
2018-07-27,18.799999237060547,18.469999313354492,18.6299991607666,18.56999969482422,292200.0,18.56999969482422
2018-07-30,18.59000015258789,18.40999984741211,18.56999969482422,18.5,275700.0,18.5
2018-07-31,18.719999313354492,18.399999618530273,18.469999313354492,18.440000534057617,917500.0,18.440000534057617
2018-08-01,18.530000686645508,18.049999237060547,18.450000762939453,18.239999771118164,1839370.0,18.239999771118164
2018-08-02,18.3700008392334,17.920000076293945,18.200000762939453,18.290000915527344,582800.0,18.290000915527344
2018-08-03,18.670000076293945,18.280000686645508,18.34000015258789,18.3799991607666,263514.0,18.3799991607666
2018-08-06,18.6299991607666,18.270000457763672,18.559999465942383,18.329999923706055,282400.0,18.329999923706055
2018-08-07,18.6299991607666,18.229999542236328,18.6299991607666,18.309999465942383,271429.0,18.309999465942383
2018-08-08,18.309999465942383,18.040000915527344,18.309999465942383,18.06999969482422,166228.0,18.06999969482422
2018-08-09,18.350000381469727,18.020000457763672,18.06999969482422,18.309999465942383,649548.0,18.309999465942383
2018-08-10,18.610000610351562,18.139999389648438,18.309999465942383,18.209999084472656,270232.0,18.209999084472656
2018-08-13,18.31999969482422,18.0,18.209999084472656,18.059999465942383,224800.0,18.059999465942383
2018-08-14,18.139999389648438,17.989999771118164,18.09000015258789,18.079999923706055,192837.0,18.079999923706055
2018-08-15,18.139999389648438,17.760000228881836,18.040000915527344,17.93000030517578,318635.0,17.93000030517578
2018-08-16,17.989999771118164,17.610000610351562,17.989999771118164,17.860000610351562,239300.0,17.860000610351562
2018-08-17,18.229999542236328,17.770000457763672,17.979999542236328,18.010000228881836,1187527.0,18.010000228881836
2018-08-20,18.229999542236328,17.860000610351562,18.010000228881836,18.229999542236328,1039485.0,18.229999542236328
2018-08-21,18.280000686645508,18.020000457763672,18.200000762939453,18.280000686645508,1116818.0,18.280000686645508
2018-08-22,18.280000686645508,18.100000381469727,18.270000457763672,18.280000686645508,886614.0,18.280000686645508
2018-08-23,18.399999618530273,18.200000762939453,18.280000686645508,18.290000915527344,728145.0,18.290000915527344
2018-08-24,18.389999389648438,18.1299991607666,18.329999923706055,18.280000686645508,521745.0,18.280000686645508
2018-08-27,18.350000381469727,18.149999618530273,18.260000228881836,18.309999465942383,998200.0,18.309999465942383
2018-08-28,18.31999969482422,18.149999618530273,18.31999969482422,18.229999542236328,1023100.0,18.229999542236328
2018-08-29,18.270000457763672,18.170000076293945,18.229999542236328,18.25,1241000.0,18.25
2018-08-30,18.280000686645508,17.600000381469727,18.280000686645508,17.889999389648438,1120094.0,17.889999389648438
2018-08-31,18.09000015258789,17.709999084472656,17.75,17.950000762939453,898904.0,17.950000762939453
2018-09-03,18.260000228881836,17.799999237060547,17.979999542236328,18.260000228881836,1772115.0,18.260000228881836
2018-09-04,18.489999771118164,18.020000457763672,18.270000457763672,18.440000534057617,1795461.0,18.440000534057617
2018-09-05,18.5,18.049999237060547,18.5,18.420000076293945,755379.0,18.420000076293945
2018-09-06,18.700000762939453,18.200000762939453,18.450000762939453,18.5,1480906.0,18.5
2018-09-07,18.600000381469727,18.420000076293945,18.5,18.450000762939453,847200.0,18.450000762939453
2018-09-10,18.690000534057617,18.260000228881836,18.530000686645508,18.59000015258789,2013837.0,18.59000015258789
2018-09-11,19.0,18.559999465942383,18.649999618530273,18.739999771118164,806005.0,18.739999771118164
2018-09-12,18.829999923706055,18.5,18.5,18.780000686645508,1530192.0,18.780000686645508
2018-09-13,18.899999618530273,18.65999984741211,18.899999618530273,18.809999465942383,688104.0,18.809999465942383
2018-09-14,19.350000381469727,18.719999313354492,18.850000381469727,18.959999084472656,1969520.0,18.959999084472656
2018-09-17,19.0,18.530000686645508,19.0,18.940000534057617,777035.0,18.940000534057617
2018-09-18,19.020000457763672,18.639999389648438,18.799999237060547,19.020000457763672,2092507.0,19.020000457763672
2018-09-19,19.399999618530273,18.6200008392334,18.989999771118164,19.25,2362800.0,19.25
2018-09-20,19.329999923706055,19.059999465942383,19.270000457763672,19.18000030517578,1331800.0,19.18000030517578
2018-09-21,19.219999313354492,18.780000686645508,19.100000381469727,19.149999618530273,1518306.0,19.149999618530273
2018-09-25,19.200000762939453,18.75,19.149999618530273,19.15999984741211,1729488.0,19.15999984741211
2018-09-26,19.299999237060547,18.84000015258789,19.299999237060547,19.15999984741211,2976822.0,19.15999984741211
2018-09-27,19.209999084472656,18.84000015258789,19.209999084472656,19.0,1524057.0,19.0
2018-09-28,19.690000534057617,18.829999923706055,19.0,19.690000534057617,2926900.0,19.690000534057617
2018-10-08,19.350000381469727,18.84000015258789,19.350000381469727,19.219999313354492,1857698.0,19.219999313354492
2018-10-09,19.399999618530273,18.899999618530273,19.25,19.239999771118164,3186380.0,19.239999771118164
2018-10-10,19.200000762939453,18.90999984741211,19.200000762939453,18.950000762939453,1808639.0,18.950000762939453
2018-10-11,18.809999465942383,17.799999237060547,18.809999465942383,18.0,2681600.0,18.0
2018-10-12,18.0,17.610000610351562,17.920000076293945,17.920000076293945,2753205.0,17.920000076293945
2018-10-15,17.940000534057617,17.739999771118164,17.809999465942383,17.780000686645508,1122000.0,17.780000686645508
2018-10-16,17.899999618530273,17.510000228881836,17.75,17.549999237060547,1333500.0,17.549999237060547
2018-10-17,17.93000030517578,15.800000190734863,17.549999237060547,15.800000190734863,2915000.0,15.800000190734863
2018-10-18,17.3799991607666,14.220000267028809,14.220000267028809,14.220000267028809,12113461.0,14.220000267028809
2018-10-19,15.640000343322754,12.800000190734863,13.380000114440918,15.640000343322754,6277235.0,15.640000343322754
2018-10-22,16.989999771118164,14.850000381469727,15.199999809265137,16.829999923706055,5474001.0,16.829999923706055
2018-10-23,16.469999313354492,15.510000228881836,16.030000686645508,15.510000228881836,4408657.0,15.510000228881836
2018-10-24,15.710000038146973,15.010000228881836,15.510000228881836,15.079999923706055,2110194.0,15.079999923706055
2018-10-25,15.6899995803833,14.220000267028809,14.220000267028809,15.5,1662000.0,15.5
2018-10-26,15.779999732971191,15.300000190734863,15.640000343322754,15.5,803900.0,15.5
2018-10-29,15.850000381469727,15.109999656677246,15.850000381469727,15.25,521001.0,15.25
2018-10-30,15.800000190734863,14.84000015258789,15.220000267028809,15.5,1137370.0,15.5
2018-10-31,16.1200008392334,15.199999809265137,15.470000267028809,15.649999618530273,1393000.0,15.649999618530273
2018-11-01,15.970000267028809,15.699999809265137,15.699999809265137,15.729999542236328,1283215.0,15.729999542236328
2018-11-02,16.299999237060547,15.720000267028809,15.84000015258789,16.200000762939453,1795644.0,16.200000762939453
2018-11-05,17.81999969482422,16.0,16.489999771118164,17.18000030517578,3083116.0,17.18000030517578
2018-11-06,17.850000381469727,16.90999984741211,17.239999771118164,17.350000381469727,730700.0,17.350000381469727
2018-11-07,17.809999465942383,16.899999618530273,17.440000534057617,17.329999923706055,864500.0,17.329999923706055
2018-11-08,17.799999237060547,17.079999923706055,17.079999923706055,17.34000015258789,866000.0,17.34000015258789
2018-11-09,17.729999542236328,17.209999084472656,17.329999923706055,17.309999465942383,719000.0,17.309999465942383
2018-11-12,17.6299991607666,17.0,17.6299991607666,17.5,654001.0,17.5
2018-11-13,19.25,17.100000381469727,17.489999771118164,18.989999771118164,3580026.0,18.989999771118164
2018-11-14,18.989999771118164,18.06999969482422,18.829999923706055,18.549999237060547,2176100.0,18.549999237060547
2018-11-15,18.950000762939453,17.979999542236328,18.549999237060547,18.34000015258789,1121000.0,18.34000015258789
2018-11-16,18.700000762939453,18.100000381469727,18.100000381469727,18.299999237060547,630300.0,18.299999237060547
2018-11-19,18.510000228881836,18.049999237060547,18.40999984741211,18.360000610351562,695900.0,18.360000610351562
2018-11-20,18.65999984741211,17.920000076293945,18.3700008392334,18.360000610351562,806149.0,18.360000610351562
2018-11-21,18.68000030517578,18.059999465942383,18.280000686645508,18.450000762939453,1234900.0,18.450000762939453
2018-11-22,18.6200008392334,18.049999237060547,18.229999542236328,18.420000076293945,2090320.0,18.420000076293945
2018-11-23,18.420000076293945,17.989999771118164,18.420000076293945,18.280000686645508,1171842.0,18.280000686645508
2018-11-26,18.3799991607666,17.899999618530273,18.25,18.170000076293945,940308.0,18.170000076293945
2018-11-27,18.399999618530273,17.790000915527344,18.059999465942383,18.190000534057617,1133400.0,18.190000534057617
2018-11-28,18.399999618530273,18.100000381469727,18.280000686645508,18.350000381469727,1807600.0,18.350000381469727
2018-11-29,19.989999771118164,17.899999618530273,18.350000381469727,17.959999084472656,9070936.0,17.959999084472656
2018-11-30,17.989999771118164,16.600000381469727,17.8799991607666,17.280000686645508,1492100.0,17.280000686645508
2018-12-03,17.950000762939453,16.600000381469727,17.280000686645508,17.260000228881836,10157878.0,17.260000228881836
2018-12-04,17.479999542236328,16.950000762939453,17.170000076293945,17.360000610351562,2013155.0,17.360000610351562
2018-12-05,17.440000534057617,17.0,17.049999237060547,17.440000534057617,1699279.0,17.440000534057617
2018-12-06,17.389999389648438,17.149999618530273,17.280000686645508,17.200000762939453,645853.0,17.200000762939453
2018-12-07,17.299999237060547,17.049999237060547,17.209999084472656,17.149999618530273,1152600.0,17.149999618530273
2018-12-10,17.209999084472656,17.030000686645508,17.149999618530273,17.139999389648438,627300.0,17.139999389648438
2018-12-11,17.600000381469727,17.079999923706055,17.139999389648438,17.149999618530273,609119.0,17.149999618530273
2018-12-12,17.520000457763672,17.06999969482422,17.239999771118164,17.520000457763672,3607953.0,17.520000457763672
2018-12-13,18.010000228881836,17.309999465942383,17.309999465942383,17.68000030517578,2652200.0,17.68000030517578
2018-12-14,18.049999237060547,17.5,17.760000228881836,17.549999237060547,2024901.0,17.549999237060547
2018-12-17,17.899999618530273,17.059999465942383,17.520000457763672,17.469999313354492,765209.0,17.469999313354492
2018-12-18,17.510000228881836,17.0,17.290000915527344,17.3799991607666,1235000.0,17.3799991607666
2018-12-19,17.700000762939453,17.18000030517578,17.299999237060547,17.450000762939453,2403896.0,17.450000762939453
2018-12-20,17.6200008392334,17.25,17.360000610351562,17.299999237060547,608635.0,17.299999237060547
2018-12-21,17.280000686645508,17.010000228881836,17.280000686645508,17.1299991607666,829700.0,17.1299991607666
2018-12-24,16.950000762939453,16.5,16.899999618530273,16.719999313354492,667009.0,16.719999313354492
2018-12-25,16.8700008392334,16.510000228881836,16.520000457763672,16.780000686645508,851847.0,16.780000686645508
2018-12-26,17.18000030517578,16.690000534057617,16.690000534057617,17.0,1706100.0,17.0
2018-12-27,17.25,16.959999084472656,16.959999084472656,17.049999237060547,2170447.0,17.049999237060547
2018-12-28,18.0,16.84000015258789,17.100000381469727,18.0,2456347.0,18.0
2019-01-02,17.700000762939453,16.959999084472656,17.700000762939453,17.09000015258789,1153994.0,17.09000015258789
2019-01-03,17.049999237060547,16.729999542236328,16.81999969482422,16.950000762939453,2293154.0,16.950000762939453
2019-01-04,17.139999389648438,16.59000015258789,16.59000015258789,17.100000381469727,1215100.0,17.100000381469727
2019-01-07,17.110000610351562,16.59000015258789,16.59000015258789,17.059999465942383,680330.0,17.059999465942383
2019-01-08,17.5,16.700000762939453,17.030000686645508,17.0,1531100.0,17.0
2019-01-09,17.31999969482422,16.600000381469727,16.739999771118164,16.950000762939453,1077300.0,16.950000762939453
2019-01-10,17.139999389648438,16.770000457763672,16.770000457763672,16.93000030517578,3293501.0,16.93000030517578
2019-01-11,17.239999771118164,16.799999237060547,16.799999237060547,16.799999237060547,2786830.0,16.799999237060547
2019-01-14,17.25,16.600000381469727,16.8700008392334,17.0,3317101.0,17.0
2019-01-15,17.200000762939453,16.809999465942383,16.950000762939453,16.8700008392334,2963300.0,16.8700008392334
2019-01-16,17.040000915527344,16.5,16.84000015258789,16.719999313354492,2794000.0,16.719999313354492
2019-01-17,17.010000228881836,16.600000381469727,16.719999313354492,16.719999313354492,3194200.0,16.719999313354492
2019-01-18,16.969999313354492,16.65999984741211,16.719999313354492,16.780000686645508,3385200.0,16.780000686645508
2019-01-21,16.899999618530273,16.5,16.729999542236328,16.780000686645508,3355500.0,16.780000686645508
2019-01-22,16.81999969482422,16.479999542236328,16.719999313354492,16.520000457763672,2465170.0,16.520000457763672
2019-01-23,16.81999969482422,16.5,16.520000457763672,16.75,1564695.0,16.75
2019-01-24,16.93000030517578,16.5,16.709999084472656,16.649999618530273,1695901.0,16.649999618530273
2019-01-25,16.829999923706055,16.56999969482422,16.729999542236328,16.600000381469727,1894500.0,16.600000381469727
2019-01-28,16.690000534057617,16.5,16.600000381469727,16.559999465942383,2287800.0,16.559999465942383
2019-01-29,16.6299991607666,16.110000610351562,16.6299991607666,16.6200008392334,1912301.0,16.6200008392334
2019-01-30,16.6200008392334,16.1200008392334,16.56999969482422,16.450000762939453,1183600.0,16.450000762939453
2019-01-31,16.979999542236328,16.200000762939453,16.479999542236328,16.639999389648438,3845500.0,16.639999389648438
2019-02-01,16.850000381469727,16.489999771118164,16.540000915527344,16.799999237060547,693501.0,16.799999237060547
2019-02-11,17.200000762939453,16.829999923706055,16.90999984741211,17.100000381469727,734600.0,17.100000381469727
2019-02-12,17.200000762939453,17.059999465942383,17.100000381469727,17.149999618530273,1249200.0,17.149999618530273
2019-02-13,17.329999923706055,16.969999313354492,17.149999618530273,17.280000686645508,1370500.0,17.280000686645508
2019-02-14,17.5,17.049999237060547,17.239999771118164,17.25,1021420.0,17.25
2019-02-15,17.280000686645508,16.950000762939453,17.149999618530273,16.989999771118164,940200.0,16.989999771118164
2019-02-18,17.239999771118164,16.950000762939453,17.030000686645508,17.110000610351562,967189.0,17.110000610351562
2019-02-19,17.350000381469727,17.06999969482422,17.149999618530273,17.229999542236328,2005300.0,17.229999542236328
2019-02-20,17.229999542236328,16.979999542236328,17.18000030517578,17.059999465942383,1777300.0,17.059999465942383
2019-02-21,17.170000076293945,16.959999084472656,17.079999923706055,17.139999389648438,772540.0,17.139999389648438
2019-02-22,17.290000915527344,17.0,17.139999389648438,17.139999389648438,2129105.0,17.139999389648438
2019-02-25,17.600000381469727,17.079999923706055,17.139999389648438,17.600000381469727,1626505.0,17.600000381469727
2019-02-26,17.770000457763672,17.25,17.56999969482422,17.649999618530273,3686803.0,17.649999618530273
2019-02-27,18.40999984741211,17.309999465942383,17.40999984741211,17.969999313354492,4231513.0,17.969999313354492
2019-02-28,17.920000076293945,17.610000610351562,17.81999969482422,17.6200008392334,1475400.0,17.6200008392334
2019-03-01,18.5,17.5,17.6299991607666,18.030000686645508,3853575.0,18.030000686645508
2019-03-04,19.049999237060547,17.8700008392334,18.0,18.469999313354492,5795774.0,18.469999313354492
2019-03-05,19.149999618530273,18.18000030517578,18.209999084472656,18.729999542236328,4711111.0,18.729999542236328
2019-03-06,18.850000381469727,18.450000762939453,18.639999389648438,18.549999237060547,3306955.0,18.549999237060547
2019-03-07,18.770000457763672,18.350000381469727,18.530000686645508,18.40999984741211,3084315.0,18.40999984741211
2019-03-08,18.299999237060547,17.610000610351562,18.299999237060547,17.6299991607666,2920000.0,17.6299991607666
2019-03-11,18.0,17.530000686645508,17.6299991607666,17.860000610351562,2321200.0,17.860000610351562
2019-03-12,18.100000381469727,17.75,17.860000610351562,17.8700008392334,2403500.0,17.8700008392334
2019-03-13,17.940000534057617,17.540000915527344,17.8700008392334,17.6200008392334,2096101.0,17.6200008392334
2019-03-14,17.780000686645508,17.420000076293945,17.709999084472656,17.510000228881836,2071500.0,17.510000228881836
2019-03-15,17.979999542236328,17.520000457763672,17.639999389648438,17.940000534057617,2875538.0,17.940000534057617
2019-03-18,18.1200008392334,17.780000686645508,17.790000915527344,18.079999923706055,2086200.0,18.079999923706055
2019-03-19,18.100000381469727,17.90999984741211,18.049999237060547,18.040000915527344,2147600.0,18.040000915527344
2019-03-20,18.31999969482422,18.020000457763672,18.030000686645508,18.190000534057617,2242038.0,18.190000534057617
2019-03-21,18.950000762939453,18.200000762939453,18.25,18.670000076293945,4183600.0,18.670000076293945
2019-03-22,18.889999389648438,18.43000030517578,18.709999084472656,18.6200008392334,2321192.0,18.6200008392334
2019-03-25,19.170000076293945,18.170000076293945,18.309999465942383,18.729999542236328,3825324.0,18.729999542236328
2019-03-26,18.989999771118164,18.5,18.719999313354492,18.729999542236328,4522424.0,18.729999542236328
2019-03-27,19.200000762939453,18.5,18.760000228881836,19.200000762939453,4918922.0,19.200000762939453
2019-03-28,19.479999542236328,18.899999618530273,19.149999618530273,19.110000610351562,4815362.0,19.110000610351562
2019-03-29,19.299999237060547,18.950000762939453,19.059999465942383,19.270000457763672,4426201.0,19.270000457763672
2019-04-01,19.469999313354492,18.68000030517578,19.280000686645508,19.229999542236328,7861499.0,19.229999542236328
2019-04-02,19.25,18.790000915527344,18.920000076293945,18.889999389648438,3585701.0,18.889999389648438
2019-04-03,19.0,18.760000228881836,18.8799991607666,18.770000457763672,4014817.0,18.770000457763672
2019-04-04,18.860000610351562,18.5,18.770000457763672,18.829999923706055,3014234.0,18.829999923706055
2019-04-08,18.979999542236328,18.510000228881836,18.790000915527344,18.579999923706055,2522200.0,18.579999923706055
2019-04-09,18.84000015258789,18.200000762939453,18.649999618530273,18.3799991607666,4382200.0,18.3799991607666
2019-04-10,18.520000457763672,17.8799991607666,18.309999465942383,17.969999313354492,3600001.0,17.969999313354492
2019-04-11,18.270000457763672,17.780000686645508,17.969999313354492,18.040000915527344,3772600.0,18.040000915527344
2019-04-12,18.200000762939453,17.799999237060547,18.040000915527344,18.049999237060547,3858608.0,18.049999237060547
2019-04-15,18.34000015258789,18.059999465942383,18.139999389648438,18.280000686645508,3897800.0,18.280000686645508
2019-04-16,18.3700008392334,18.100000381469727,18.25,18.350000381469727,3817300.0,18.350000381469727
2019-04-17,18.3799991607666,18.149999618530273,18.350000381469727,18.25,3961900.0,18.25
2019-04-18,18.25,17.959999084472656,18.25,18.09000015258789,3833400.0,18.09000015258789
2019-04-19,18.200000762939453,18.020000457763672,18.100000381469727,18.1299991607666,2857600.0,18.1299991607666
2019-04-22,18.190000534057617,17.920000076293945,18.1299991607666,18.0,2562700.0,18.0
2019-04-23,18.079999923706055,17.799999237060547,18.06999969482422,17.950000762939453,2346600.0,17.950000762939453
2019-04-24,17.989999771118164,17.809999465942383,17.969999313354492,17.899999618530273,2678800.0,17.899999618530273
2019-04-25,17.940000534057617,17.40999984741211,17.940000534057617,17.530000686645508,3518187.0,17.530000686645508
2019-04-26,17.530000686645508,17.18000030517578,17.350000381469727,17.229999542236328,2989400.0,17.229999542236328
2019-05-06,17.299999237060547,16.399999618530273,17.149999618530273,16.68000030517578,3421267.0,16.68000030517578
2019-05-07,16.989999771118164,16.549999237060547,16.559999465942383,16.889999389648438,3703938.0,16.889999389648438
2019-05-08,17.0,16.729999542236328,16.8700008392334,16.739999771118164,2820000.0,16.739999771118164
2019-05-09,16.739999771118164,16.540000915527344,16.700000762939453,16.579999923706055,2570680.0,16.579999923706055
2019-05-10,16.889999389648438,16.549999237060547,16.56999969482422,16.799999237060547,3735177.0,16.799999237060547
2019-05-13,16.8700008392334,16.700000762939453,16.780000686645508,16.75,2647668.0,16.75
2019-05-14,16.75,16.610000610351562,16.739999771118164,16.6200008392334,2444700.0,16.6200008392334
2019-05-15,16.799999237060547,16.520000457763672,16.6200008392334,16.549999237060547,2573328.0,16.549999237060547
2019-05-16,16.649999618530273,15.920000076293945,16.559999465942383,16.440000534057617,4176806.0,16.440000534057617
2019-05-17,16.459999084472656,15.989999771118164,16.3799991607666,16.09000015258789,2979901.0,16.09000015258789
2019-05-20,16.190000534057617,15.850000381469727,16.079999923706055,16.0,2426700.0,16.0
2019-05-21,16.149999618530273,15.949999809265137,16.0,16.100000381469727,2791000.0,16.100000381469727
2019-05-22,16.200000762939453,16.030000686645508,16.09000015258789,16.1299991607666,2528700.0,16.1299991607666
2019-05-23,16.1299991607666,16.010000228881836,16.100000381469727,16.09000015258789,2287300.0,16.09000015258789
2019-05-24,16.190000534057617,16.040000915527344,16.040000915527344,16.100000381469727,2254800.0,16.100000381469727
2019-05-27,16.190000534057617,16.049999237060547,16.06999969482422,16.1299991607666,2580600.0,16.1299991607666
2019-05-28,16.15999984741211,15.989999771118164,16.110000610351562,16.06999969482422,2327300.0,16.06999969482422
2019-05-29,16.1299991607666,16.030000686645508,16.06999969482422,16.06999969482422,2088100.0,16.06999969482422
2019-05-30,16.079999923706055,15.9399995803833,16.06999969482422,16.030000686645508,2407500.0,16.030000686645508
2019-05-31,16.170000076293945,16.020000457763672,16.030000686645508,16.1299991607666,2327800.0,16.1299991607666
2019-06-03,16.15999984741211,15.970000267028809,16.1200008392334,16.040000915527344,2176200.0,16.040000915527344
2019-06-04,16.139999389648438,15.949999809265137,16.059999465942383,16.030000686645508,3064830.0,16.030000686645508
2019-06-05,16.110000610351562,15.850000381469727,16.030000686645508,16.030000686645508,1914500.0,16.030000686645508
2019-06-06,16.040000915527344,15.65999984741211,16.030000686645508,15.699999809265137,1501700.0,15.699999809265137
2019-06-10,15.760000228881836,15.029999732971191,15.710000038146973,15.119999885559082,679736.0,15.119999885559082
2019-06-11,15.300000190734863,15.0,15.100000381469727,15.239999771118164,953000.0,15.239999771118164
2019-06-12,15.229999542236328,15.020000457763672,15.199999809265137,15.039999961853027,498200.0,15.039999961853027
2019-06-13,15.020000457763672,14.630000114440918,15.0,14.75,892600.0,14.75
2019-06-14,15.979999542236328,14.710000038146973,14.84000015258789,15.399999618530273,2023065.0,15.399999618530273
2019-06-17,15.6899995803833,15.170000076293945,15.399999618530273,15.300000190734863,937065.0,15.300000190734863
2019-06-18,15.25,14.699999809265137,15.25,15.100000381469727,754565.0,15.100000381469727
2019-06-19,16.0,15.109999656677246,15.109999656677246,15.40999984741211,2435530.0,15.40999984741211
2019-06-20,15.6899995803833,15.34000015258789,15.489999771118164,15.390000343322754,2283700.0,15.390000343322754
2019-06-21,15.5,14.5,15.380000114440918,15.140000343322754,4882230.0,15.140000343322754
2019-06-24,15.100000381469727,14.5,14.6899995803833,14.989999771118164,4528455.0,14.989999771118164
2019-06-25,14.989999771118164,14.5,14.699999809265137,14.670000076293945,2464700.0,14.670000076293945
2019-06-26,15.960000038146973,14.5,14.600000381469727,15.359999656677246,5114800.0,15.359999656677246
2019-06-27,15.960000038146973,15.09000015258789,15.149999618530273,15.34000015258789,5602040.0,15.34000015258789
2019-06-28,15.649999618530273,14.899999618530273,15.279999732971191,14.930000305175781,2286067.0,14.930000305175781
2019-07-01,15.100000381469727,14.619999885559082,15.100000381469727,14.729999542236328,5226601.0,14.729999542236328
2019-07-02,14.800000190734863,14.319999694824219,14.729999542236328,14.40999984741211,6707910.0,14.40999984741211
2019-07-03,14.40999984741211,13.59000015258789,14.329999923706055,13.970000267028809,7612962.0,13.970000267028809
2019-07-04,14.199999809265137,13.399999618530273,13.989999771118164,13.640000343322754,7665000.0,13.640000343322754
2019-07-05,13.0,12.279999732971191,13.0,12.279999732971191,4248200.0,12.279999732971191
2019-07-08,13.510000228881836,11.050000190734863,11.050000190734863,13.510000228881836,75778527.0,13.510000228881836
2019-07-09,14.859999656677246,13.569999694824219,13.569999694824219,14.859999656677246,16807604.0,14.859999656677246
2019-07-10,15.5,13.369999885559082,14.109999656677246,14.399999618530273,20272683.0,14.399999618530273
2019-07-11,15.09000015258789,13.800000190734863,14.100000381469727,14.800000190734863,20938546.0,14.800000190734863
2019-07-12,14.449999809265137,13.6899995803833,14.430000305175781,13.699999809265137,10735200.0,13.699999809265137
2019-07-15,13.680000305175781,13.020000457763672,13.5,13.300000190734863,9941306.0,13.300000190734863
2019-07-16,13.289999961853027,12.010000228881836,13.289999961853027,12.720000267028809,7567700.0,12.720000267028809
2019-07-17,12.899999618530273,12.399999618530273,12.770000457763672,12.5,10231862.0,12.5
2019-07-18,12.65999984741211,12.300000190734863,12.449999809265137,12.569999694824219,13631235.0,12.569999694824219
2019-07-19,12.640000343322754,12.359999656677246,12.430000305175781,12.449999809265137,7652200.0,12.449999809265137
2019-07-22,12.550000190734863,11.649999618530273,12.3100004196167,12.479999542236328,6121062.0,12.479999542236328
2019-07-23,12.649999618530273,12.420000076293945,12.5600004196167,12.520000457763672,3528500.0,12.520000457763672
2019-07-24,13.0,12.430000305175781,12.5,12.569999694824219,8132511.0,12.569999694824219
2019-07-25,12.600000381469727,12.15999984741211,12.5,12.15999984741211,2382800.0,12.15999984741211
2019-07-26,12.5,11.949999809265137,12.100000381469727,12.34000015258789,4532569.0,12.34000015258789
2019-07-29,12.390000343322754,12.109999656677246,12.34000015258789,12.149999618530273,2600800.0,12.149999618530273
2019-07-30,12.5,12.15999984741211,12.25,12.25,3452000.0,12.25
2019-07-31,12.34000015258789,12.079999923706055,12.279999732971191,12.300000190734863,4040800.0,12.300000190734863
2019-08-01,12.34000015258789,12.180000305175781,12.289999961853027,12.229999542236328,2563800.0,12.229999542236328
2019-08-02,12.850000381469727,12.100000381469727,12.170000076293945,12.670000076293945,5267102.0,12.670000076293945
2019-08-05,12.789999961853027,12.329999923706055,12.619999885559082,12.6899995803833,4299500.0,12.6899995803833
2019-08-06,13.399999618530273,12.5,12.609999656677246,13.229999542236328,6188054.0,13.229999542236328
2019-08-07,13.34000015258789,13.010000228881836,13.270000457763672,13.149999618530273,3577992.0,13.149999618530273
2019-08-08,13.529999732971191,13.079999923706055,13.100000381469727,13.140000343322754,3176500.0,13.140000343322754
2019-08-09,13.420000076293945,12.710000038146973,13.100000381469727,13.34000015258789,6343000.0,13.34000015258789
2019-08-12,13.5,13.0600004196167,13.279999732971191,13.25,3287700.0,13.25
2019-08-13,13.300000190734863,13.100000381469727,13.25,13.199999809265137,2686100.0,13.199999809265137
2019-08-14,13.600000381469727,13.119999885559082,13.199999809265137,13.199999809265137,4768000.0,13.199999809265137
2019-08-15,13.270000457763672,12.949999809265137,13.229999542236328,13.109999656677246,3207908.0,13.109999656677246
2019-08-16,14.199999809265137,13.0,13.1899995803833,13.779999732971191,6326500.0,13.779999732971191
2019-08-19,14.770000457763672,13.609999656677246,13.729999542236328,14.699999809265137,6542290.0,14.699999809265137
2019-08-20,15.550000190734863,14.430000305175781,14.649999618530273,15.270000457763672,7407200.0,15.270000457763672
2019-08-21,15.640000343322754,15.050000190734863,15.210000038146973,15.279999732971191,5261500.0,15.279999732971191
2019-08-22,15.430000305175781,15.119999885559082,15.270000457763672,15.279999732971191,2924100.0,15.279999732971191
2019-08-23,16.149999618530273,15.229999542236328,15.270000457763672,15.649999618530273,4944500.0,15.649999618530273
2019-08-26,15.600000381469727,15.300000190734863,15.569999694824219,15.390000343322754,3044300.0,15.390000343322754
2019-08-27,15.800000190734863,15.369999885559082,15.369999885559082,15.579999923706055,3650500.0,15.579999923706055
2019-08-28,16.100000381469727,15.470000267028809,15.600000381469727,15.890000343322754,4286400.0,15.890000343322754
2019-08-29,16.0,15.640000343322754,15.899999618530273,15.800000190734863,2170600.0,15.800000190734863
2019-08-30,16.100000381469727,15.59000015258789,15.850000381469727,15.800000190734863,3774772.0,15.800000190734863
2019-09-02,16.200000762939453,15.739999771118164,15.760000228881836,16.0,4332869.0,16.0
2019-09-03,16.280000686645508,15.880000114440918,16.079999923706055,16.200000762939453,3592000.0,16.200000762939453
2019-09-04,16.399999618530273,16.09000015258789,16.350000381469727,16.280000686645508,1703372.0,16.280000686645508
2019-09-05,16.5,16.1299991607666,16.5,16.219999313354492,3581600.0,16.219999313354492
2019-09-06,16.290000915527344,15.899999618530273,16.200000762939453,16.010000228881836,2861700.0,16.010000228881836
2019-09-09,16.34000015258789,15.529999732971191,16.100000381469727,16.239999771118164,7451484.0,16.239999771118164
2019-09-10,16.899999618530273,16.079999923706055,16.200000762939453,16.729999542236328,7286200.0,16.729999542236328
2019-09-11,16.93000030517578,16.670000076293945,16.93000030517578,16.799999237060547,2606684.0,16.799999237060547
2019-09-12,17.350000381469727,16.770000457763672,16.799999237060547,17.309999465942383,3579939.0,17.309999465942383
2019-09-16,17.8799991607666,17.25,17.25,17.8799991607666,2736201.0,17.8799991607666
2019-09-17,17.989999771118164,17.329999923706055,17.860000610351562,17.459999084472656,3236300.0,17.459999084472656
2019-09-18,17.770000457763672,16.93000030517578,17.5,17.209999084472656,3148400.0,17.209999084472656
2019-09-19,17.450000762939453,16.90999984741211,17.200000762939453,17.440000534057617,2339600.0,17.440000534057617
2019-09-20,17.690000534057617,17.239999771118164,17.399999618530273,17.579999923706055,3236500.0,17.579999923706055
2019-09-23,17.68000030517578,17.360000610351562,17.579999923706055,17.479999542236328,2277400.0,17.479999542236328
2019-09-24,18.200000762939453,17.329999923706055,17.450000762939453,17.770000457763672,4423800.0,17.770000457763672
2019-09-25,17.81999969482422,17.510000228881836,17.799999237060547,17.649999618530273,2520000.0,17.649999618530273
2019-09-26,17.889999389648438,17.520000457763672,17.649999618530273,17.75,2588800.0,17.75
2019-09-27,18.190000534057617,17.670000076293945,17.799999237060547,18.15999984741211,2835800.0,18.15999984741211
2019-09-30,19.200000762939453,18.110000610351562,18.15999984741211,19.15999984741211,6345201.0,19.15999984741211
2019-10-08,19.690000534057617,19.09000015258789,19.1200008392334,19.450000762939453,4924001.0,19.450000762939453
2019-10-09,19.520000457763672,19.100000381469727,19.5,19.360000610351562,3159900.0,19.360000610351562
2019-10-10,19.940000534057617,19.350000381469727,19.399999618530273,19.760000228881836,6670600.0,19.760000228881836
2019-10-11,19.84000015258789,19.100000381469727,19.760000228881836,19.420000076293945,4412454.0,19.420000076293945
2019-10-14,19.600000381469727,18.709999084472656,19.350000381469727,19.1299991607666,4385500.0,19.1299991607666
2019-10-15,19.299999237060547,18.5,19.1200008392334,18.549999237060547,4156800.0,18.549999237060547
2019-10-16,18.799999237060547,18.059999465942383,18.600000381469727,18.229999542236328,2703000.0,18.229999542236328
2019-10-17,18.389999389648438,17.68000030517578,18.18000030517578,17.729999542236328,3211527.0,17.729999542236328
2019-10-18,18.760000228881836,17.489999771118164,17.75,18.75,5211026.0,18.75
2019-10-21,18.979999542236328,18.65999984741211,18.690000534057617,18.899999618530273,3106800.0,18.899999618530273
2019-10-22,19.270000457763672,18.8700008392334,18.969999313354492,19.020000457763672,3012000.0,19.020000457763672
2019-10-23,19.290000915527344,18.670000076293945,19.149999618530273,18.790000915527344,2856300.0,18.790000915527344
2019-10-24,19.270000457763672,18.719999313354492,18.790000915527344,19.010000228881836,4336001.0,19.010000228881836
2019-10-25,19.389999389648438,18.860000610351562,18.959999084472656,19.0,2600300.0,19.0
2019-10-28,19.139999389648438,18.8799991607666,18.950000762939453,18.940000534057617,3273800.0,18.940000534057617
2019-10-29,20.139999389648438,18.770000457763672,19.0,19.950000762939453,5716335.0,19.950000762939453
2019-10-30,20.1299991607666,19.43000030517578,19.899999618530273,19.799999237060547,4479101.0,19.799999237060547
2019-10-31,20.290000915527344,19.649999618530273,19.739999771118164,19.920000076293945,3199400.0,19.920000076293945
2019-11-01,20.399999618530273,19.84000015258789,19.889999389648438,20.149999618530273,3592451.0,20.149999618530273
2019-11-04,20.5,20.149999618530273,20.149999618530273,20.299999237060547,3062100.0,20.299999237060547
2019-11-05,21.100000381469727,20.25,20.309999465942383,20.639999389648438,3967200.0,20.639999389648438
2019-11-06,20.860000610351562,20.350000381469727,20.600000381469727,20.399999618530273,2607700.0,20.399999618530273
2019-11-07,20.690000534057617,20.459999084472656,20.520000457763672,20.579999923706055,3031600.0,20.579999923706055
2019-11-08,20.829999923706055,20.440000534057617,20.65999984741211,20.600000381469727,2435800.0,20.600000381469727
2019-11-11,20.790000915527344,20.260000228881836,20.6299991607666,20.270000457763672,2380454.0,20.270000457763672
2019-11-12,20.420000076293945,20.059999465942383,20.350000381469727,20.229999542236328,2992200.0,20.229999542236328
2019-11-13,22.0,20.18000030517578,20.200000762939453,21.84000015258789,8830945.0,21.84000015258789
2019-11-14,22.540000915527344,21.8799991607666,21.989999771118164,22.350000381469727,6215401.0,22.350000381469727
2019-11-15,22.700000762939453,21.420000076293945,22.389999389648438,21.530000686645508,6027000.0,21.530000686645508
2019-11-18,21.850000381469727,19.600000381469727,21.600000381469727,21.5,7598600.0,21.5
2019-11-19,21.790000915527344,20.479999542236328,21.260000228881836,21.690000534057617,5406450.0,21.690000534057617
2019-11-20,21.799999237060547,21.229999542236328,21.530000686645508,21.290000915527344,3845000.0,21.290000915527344
2019-11-21,21.479999542236328,20.75,21.290000915527344,20.860000610351562,3617900.0,20.860000610351562
2019-11-22,21.360000610351562,20.68000030517578,20.889999389648438,20.8799991607666,3415100.0,20.8799991607666
2019-11-25,21.200000762939453,20.5,20.8799991607666,21.030000686645508,3002900.0,21.030000686645508
2019-11-26,21.549999237060547,20.829999923706055,21.15999984741211,21.540000915527344,4180400.0,21.540000915527344
2019-11-27,21.799999237060547,21.399999618530273,21.5,21.59000015258789,3887500.0,21.59000015258789
2019-11-28,21.760000228881836,21.030000686645508,21.700000762939453,21.079999923706055,2963100.0,21.079999923706055
2019-11-29,21.25,20.170000076293945,21.040000915527344,20.399999618530273,2180900.0,20.399999618530273
2019-12-02,21.59000015258789,20.399999618530273,20.450000762939453,20.8799991607666,4862700.0,20.8799991607666
2019-12-03,21.200000762939453,20.229999542236328,20.899999618530273,20.739999771118164,3818100.0,20.739999771118164
2019-12-04,20.940000534057617,20.399999618530273,20.739999771118164,20.84000015258789,2144208.0,20.84000015258789
2019-12-05,21.799999237060547,20.799999237060547,20.84000015258789,21.75,4253400.0,21.75
2019-12-06,22.149999618530273,21.649999618530273,21.75,21.950000762939453,2545600.0,21.950000762939453
2019-12-09,22.920000076293945,21.690000534057617,21.989999771118164,21.75,2725800.0,21.75
2019-12-10,22.040000915527344,21.31999969482422,21.739999771118164,21.649999618530273,4599100.0,21.649999618530273
2019-12-11,21.790000915527344,21.100000381469727,21.6299991607666,21.1200008392334,4356400.0,21.1200008392334
2019-12-12,21.479999542236328,20.920000076293945,21.200000762939453,21.299999237060547,7038100.0,21.299999237060547
2019-12-13,21.6200008392334,21.030000686645508,21.309999465942383,21.43000030517578,2917700.0,21.43000030517578
2019-12-16,21.5,21.260000228881836,21.350000381469727,21.440000534057617,3257300.0,21.440000534057617
2019-12-17,21.700000762939453,21.200000762939453,21.3700008392334,21.549999237060547,4099200.0,21.549999237060547
2019-12-18,21.860000610351562,21.18000030517578,21.700000762939453,21.280000686645508,2928900.0,21.280000686645508
2019-12-19,21.56999969482422,21.200000762939453,21.25,21.479999542236328,3491500.0,21.479999542236328
2019-12-20,21.799999237060547,20.799999237060547,21.440000534057617,21.200000762939453,3068400.0,21.200000762939453
2019-12-23,21.3799991607666,20.75,21.170000076293945,20.84000015258789,1835900.0,20.84000015258789
2019-12-24,21.1200008392334,20.649999618530273,20.75,21.1200008392334,2854950.0,21.1200008392334
2019-12-25,21.559999465942383,20.979999542236328,21.0,21.520000457763672,3493200.0,21.520000457763672
2019-12-26,21.940000534057617,21.200000762939453,21.5,21.34000015258789,2606800.0,21.34000015258789
2019-12-27,21.389999389648438,20.559999465942383,21.260000228881836,20.6299991607666,2375421.0,20.6299991607666
2019-12-30,20.799999237060547,20.18000030517578,20.600000381469727,20.65999984741211,2866900.0,20.65999984741211
2019-12-31,21.399999618530273,20.600000381469727,20.600000381469727,21.299999237060547,3404220.0,21.299999237060547
2020-01-02,21.579999923706055,21.030000686645508,21.25,21.079999923706055,3838900.0,21.079999923706055
2020-01-03,21.209999084472656,20.31999969482422,21.049999237060547,20.5,1271400.0,20.5
2020-01-06,21.209999084472656,20.329999923706055,20.440000534057617,20.639999389648438,2234400.0,20.639999389648438
2020-01-07,20.90999984741211,20.530000686645508,20.639999389648438,20.6200008392334,2901201.0,20.6200008392334
2020-01-08,20.670000076293945,20.670000076293945,20.670000076293945,20.670000076293945,2880250.0,20.670000076293945
2020-01-09,20.780000686645508,20.440000534057617,20.670000076293945,20.459999084472656,1111600.0,20.459999084472656
2020-01-10,20.549999237060547,20.18000030517578,20.479999542236328,20.299999237060547,3573700.0,20.299999237060547
2020-01-13,21.6299991607666,21.6299991607666,21.6299991607666,21.6299991607666,7243609.0,21.6299991607666
2020-01-14,21.75,21.75,21.75,21.75,3766800.0,21.75
2020-01-15,22.780000686645508,21.690000534057617,21.700000762939453,22.670000076293945,6301035.0,22.670000076293945
2020-01-16,23.18000030517578,22.6299991607666,22.68000030517578,23.1200008392334,6098800.0,23.1200008392334
2020-01-17,23.389999389648438,22.760000228881836,23.149999618530273,23.059999465942383,4326500.0,23.059999465942383
2020-01-20,23.270000457763672,22.829999923706055,22.899999618530273,23.100000381469727,4480900.0,23.100000381469727
2020-01-21,23.700000762939453,23.079999923706055,23.1299991607666,23.469999313354492,7085700.0,23.469999313354492
2020-01-22,23.700000762939453,22.489999771118164,23.18000030517578,22.989999771118164,3705800.0,22.989999771118164
2020-01-23,23.020000457763672,21.6299991607666,22.950000762939453,21.920000076293945,2337100.0,21.920000076293945
2020-02-03,23.110000610351562,20.600000381469727,21.100000381469727,22.600000381469727,4951000.0,22.600000381469727
2020-02-04,22.889999389648438,21.690000534057617,22.540000915527344,22.600000381469727,5105700.0,22.600000381469727
2020-02-05,23.81999969482422,22.299999237060547,22.399999618530273,23.270000457763672,4411173.0,23.270000457763672
2020-02-06,25.600000381469727,23.040000915527344,23.229999542236328,25.600000381469727,6061678.0,25.600000381469727
2020-02-07,28.15999984741211,25.31999969482422,25.450000762939453,28.15999984741211,8665726.0,28.15999984741211
2020-02-10,28.979999542236328,27.0,28.0,28.260000228881836,4293250.0,28.260000228881836
2020-02-11,29.18000030517578,27.610000610351562,27.950000762939453,29.149999618530273,5076021.0,29.149999618530273
2020-02-12,30.079999923706055,28.59000015258789,28.899999618530273,30.049999237060547,5364510.0,30.049999237060547
2020-02-13,29.979999542236328,28.450000762939453,29.809999465942383,28.700000762939453,9956501.0,28.700000762939453
2020-02-14,29.5,28.100000381469727,28.440000534057617,28.799999237060547,4592701.0,28.799999237060547
2020-02-17,30.5,28.649999618530273,29.149999618530273,30.3799991607666,4133800.0,30.3799991607666
2020-02-18,30.649999618530273,27.34000015258789,30.3799991607666,27.34000015258789,32843400.0,27.34000015258789
2020-02-19,24.610000610351562,24.610000610351562,24.610000610351562,24.610000610351562,355400.0,24.610000610351562
2020-02-20,22.149999618530273,22.149999618530273,22.149999618530273,22.149999618530273,10948400.0,22.149999618530273
2020-02-21,21.850000381469727,19.940000534057617,19.940000534057617,20.989999771118164,121031239.0,20.989999771118164
2020-02-24,19.239999771118164,18.889999389648438,18.889999389648438,18.889999389648438,58227400.0,18.889999389648438
2020-02-25,17.25,17.0,17.0,17.0,23711727.0,17.0
2020-02-26,17.479999542236328,15.300000190734863,15.300000190734863,16.059999465942383,70401471.0,16.059999465942383
2020-02-27,15.90999984741211,14.899999618530273,15.3100004196167,15.140000343322754,47549838.0,15.140000343322754
2020-02-28,14.949999809265137,13.630000114440918,14.619999885559082,13.630000114440918,41945686.0,13.630000114440918
2020-03-02,13.890000343322754,12.640000343322754,13.0,13.390000343322754,41164051.0,13.390000343322754
2020-03-03,14.15999984741211,13.260000228881836,13.4399995803833,14.029999732971191,41651076.0,14.029999732971191
2020-03-04,13.890000343322754,13.289999961853027,13.789999961853027,13.470000267028809,25371401.0,13.470000267028809
2020-03-05,14.0,13.449999809265137,13.670000076293945,13.819999694824219,26787105.0,13.819999694824219
2020-03-06,13.970000267028809,13.479999542236328,13.550000190734863,13.579999923706055,21231413.0,13.579999923706055
2020-03-09,13.380000114440918,12.739999771118164,13.300000190734863,12.770000457763672,22994003.0,12.770000457763672
2020-03-10,13.0,12.130000114440918,12.489999771118164,12.9399995803833,23535013.0,12.9399995803833
2020-03-11,13.100000381469727,12.579999923706055,12.989999771118164,12.579999923706055,16701522.0,12.579999923706055
2020-03-12,12.359999656677246,11.930000305175781,12.350000381469727,12.050000190734863,17032821.0,12.050000190734863
2020-03-13,11.739999771118164,11.220000267028809,11.3100004196167,11.640000343322754,17276581.0,11.640000343322754
2020-03-16,12.109999656677246,11.25,11.770000457763672,11.25,16168599.0,11.25
2020-03-17,11.449999809265137,10.460000038146973,11.289999961853027,10.890000343322754,17290665.0,10.890000343322754
2020-03-18,11.359999656677246,10.84000015258789,10.9399995803833,10.979999542236328,18051273.0,10.979999542236328
2020-03-19,10.890000343322754,10.430000305175781,10.800000190734863,10.579999923706055,16013750.0,10.579999923706055
2020-03-20,10.729999542236328,10.430000305175781,10.680000305175781,10.5600004196167,12166735.0,10.5600004196167
2020-03-23,10.25,9.640000343322754,10.199999809265137,9.739999771118164,15803862.0,9.739999771118164
2020-03-24,10.229999542236328,9.75,9.899999618530273,10.0600004196167,17441411.0,10.0600004196167
2020-03-25,10.65999984741211,10.119999885559082,10.239999771118164,10.550000190734863,19012781.0,10.550000190734863
2020-03-26,10.399999618530273,10.050000190734863,10.399999618530273,10.0600004196167,15495200.0,10.0600004196167
2020-03-27,10.239999771118164,9.819999694824219,10.170000076293945,9.829999923706055,11721900.0,9.829999923706055
2020-03-30,9.6899995803833,9.199999809265137,9.6899995803833,9.289999961853027,13752900.0,9.289999961853027
2020-03-31,9.270000457763672,8.430000305175781,9.229999542236328,8.510000228881836,31898560.0,8.510000228881836
2020-04-01,8.729999542236328,8.15999984741211,8.34000015258789,8.260000228881836,21738852.0,8.260000228881836
2020-04-02,8.489999771118164,7.960000038146973,8.079999923706055,8.489999771118164,19439150.0,8.489999771118164
2020-04-03,8.6899995803833,8.350000381469727,8.489999771118164,8.350000381469727,18459824.0,8.350000381469727
2020-04-07,8.670000076293945,8.390000343322754,8.529999732971191,8.550000190734863,15798300.0,8.550000190734863
2020-04-08,8.550000190734863,8.329999923706055,8.529999732971191,8.390000343322754,15061466.0,8.390000343322754
2020-04-09,8.720000267028809,8.40999984741211,8.449999809265137,8.579999923706055,17501300.0,8.579999923706055
2020-04-10,8.569999694824219,8.010000228881836,8.529999732971191,8.039999961853027,21274349.0,8.039999961853027
2020-04-13,7.949999809265137,7.630000114440918,7.929999828338623,7.679999828338623,14063483.0,7.679999828338623
2020-04-14,8.180000305175781,7.670000076293945,7.760000228881836,8.130000114440918,18185284.0,8.130000114440918
2020-04-15,8.119999885559082,7.849999904632568,8.119999885559082,7.940000057220459,13941644.0,7.940000057220459
2020-04-16,7.940000057220459,7.699999809265137,7.880000114440918,7.760000228881836,10387752.0,7.760000228881836
2020-04-17,8.539999961853027,7.739999771118164,7.789999961853027,8.539999961853027,17515751.0,8.539999961853027
2020-04-20,9.390000343322754,8.539999961853027,8.579999923706055,9.390000343322754,56387275.0,9.390000343322754
2020-04-21,9.380000114440918,8.880000114440918,9.369999885559082,9.0,34828654.0,9.0
2020-04-22,9.0,8.5,8.989999771118164,8.630000114440918,28371383.0,8.630000114440918
2020-04-23,9.489999771118164,8.449999809265137,8.65999984741211,9.489999771118164,45903885.0,9.489999771118164
2020-04-24,10.3100004196167,9.270000457763672,9.619999885559082,9.729999542236328,57147822.0,9.729999542236328
2020-04-27,9.210000038146973,8.760000228881836,9.210000038146973,8.760000228881836,11581500.0,8.760000228881836
2020-04-28,8.760000228881836,8.760000228881836,8.760000228881836,8.760000228881836,0.0,8.760000228881836
2020-04-29,8.319999694824219,8.319999694824219,8.319999694824219,8.319999694824219,46300.0,8.319999694824219
2020-04-30,7.900000095367432,7.900000095367432,7.900000095367432,7.900000095367432,73000.0,7.900000095367432
2020-05-06,7.510000228881836,7.510000228881836,7.510000228881836,7.510000228881836,95000.0,7.510000228881836
2020-05-07,7.130000114440918,7.130000114440918,7.130000114440918,7.130000114440918,60100.0,7.130000114440918
2020-05-08,6.769999980926514,6.769999980926514,6.769999980926514,6.769999980926514,164000.0,6.769999980926514
2020-05-11,6.429999828338623,6.429999828338623,6.429999828338623,6.429999828338623,94600.0,6.429999828338623
2020-05-12,6.110000133514404,6.110000133514404,6.110000133514404,6.110000133514404,68000.0,6.110000133514404
2020-05-13,5.800000190734863,5.800000190734863,5.800000190734863,5.800000190734863,134300.0,5.800000190734863
2020-05-14,5.510000228881836,5.510000228881836,5.510000228881836,5.510000228881836,94400.0,5.510000228881836
2020-05-15,5.230000019073486,5.230000019073486,5.230000019073486,5.230000019073486,93800.0,5.230000019073486
2020-05-18,4.96999979019165,4.96999979019165,4.96999979019165,4.96999979019165,208700.0,4.96999979019165
2020-05-19,4.71999979019165,4.71999979019165,4.71999979019165,4.71999979019165,297800.0,4.71999979019165
2020-05-20,4.579999923706055,4.480000019073486,4.480000019073486,4.480000019073486,39920700.0,4.480000019073486
2020-05-21,4.260000228881836,4.260000228881836,4.260000228881836,4.260000228881836,1763300.0,4.260000228881836
2020-05-22,4.050000190734863,4.050000190734863,4.050000190734863,4.050000190734863,399200.0,4.050000190734863
2020-05-25,3.8499999046325684,3.8499999046325684,3.8499999046325684,3.8499999046325684,438200.0,3.8499999046325684
2020-05-26,3.8299999237060547,3.6600000858306885,3.6600000858306885,3.6600000858306885,41226800.0,3.6600000858306885
2020-05-27,3.759999990463257,3.559999942779541,3.5999999046325684,3.619999885559082,26802087.0,3.619999885559082
2020-05-28,3.7200000286102295,3.440000057220459,3.619999885559082,3.440000057220459,25749801.0,3.440000057220459
2020-05-29,3.430000066757202,3.2699999809265137,3.3499999046325684,3.319999933242798,19954302.0,3.319999933242798
2020-06-01,3.490000009536743,3.319999933242798,3.319999933242798,3.490000009536743,18771388.0,3.490000009536743
2020-06-02,3.5399999618530273,3.4200000762939453,3.4800000190734863,3.450000047683716,18679800.0,3.450000047683716
2020-06-03,3.619999885559082,3.4100000858306885,3.430000066757202,3.5999999046325684,22139087.0,3.5999999046325684
2020-06-04,3.7799999713897705,3.5399999618530273,3.559999942779541,3.7799999713897705,17492990.0,3.7799999713897705
2020-06-05,3.9700000286102295,3.7200000286102295,3.809999942779541,3.75,23322600.0,3.75
2020-06-08,3.7100000381469727,3.559999942779541,3.690000057220459,3.5899999141693115,23918728.0,3.5899999141693115
2020-06-09,3.7200000286102295,3.5199999809265137,3.569999933242798,3.6600000858306885,15037329.0,3.6600000858306885
2020-06-10,3.690000057220459,3.5899999141693115,3.6600000858306885,3.619999885559082,10450287.0,3.619999885559082
2020-06-11,3.690000057220459,3.5899999141693115,3.5999999046325684,3.6500000953674316,9917487.0,3.6500000953674316
2020-06-12,3.6500000953674316,3.5799999237060547,3.5899999141693115,3.5999999046325684,8590500.0,3.5999999046325684
2020-06-15,3.5999999046325684,3.4200000762939453,3.5999999046325684,3.4200000762939453,13731687.0,3.4200000762939453
2020-06-16,3.4700000286102295,3.359999895095825,3.390000104904175,3.430000066757202,8701074.0,3.430000066757202
2020-06-17,3.4800000190734863,3.3399999141693115,3.440000057220459,3.4200000762939453,7884203.0,3.4200000762939453
2020-06-18,3.450000047683716,3.369999885559082,3.4100000858306885,3.430000066757202,4889567.0,3.430000066757202
2020-06-19,3.440000057220459,3.359999895095825,3.4200000762939453,3.390000104904175,6431300.0,3.390000104904175
2020-06-22,3.5,3.369999885559082,3.4100000858306885,3.4200000762939453,7470700.0,3.4200000762939453
2020-06-23,3.450000047683716,3.380000114440918,3.4200000762939453,3.430000066757202,5660800.0,3.430000066757202
2020-06-24,3.5999999046325684,3.430000066757202,3.450000047683716,3.5999999046325684,8929000.0,3.5999999046325684
2020-06-29,3.7799999713897705,3.6600000858306885,3.700000047683716,3.7799999713897705,17713600.0,3.7799999713897705
2020-06-30,3.9700000286102295,3.9100000858306885,3.940000057220459,3.9700000286102295,5494000.0,3.9700000286102295
2020-07-01,4.170000076293945,4.079999923706055,4.170000076293945,4.170000076293945,9159000.0,4.170000076293945
2020-07-02,4.380000114440918,4.380000114440918,4.380000114440918,4.380000114440918,1666200.0,4.380000114440918
2020-07-03,4.599999904632568,4.599999904632568,4.599999904632568,4.599999904632568,881100.0,4.599999904632568
2020-07-06,4.829999923706055,4.369999885559082,4.829999923706055,4.369999885559082,9457500.0,4.369999885559082
2020-07-07,4.150000095367432,4.150000095367432,4.150000095367432,4.150000095367432,5221300.0,4.150000095367432
2020-07-08,4.360000133514404,4.119999885559082,4.119999885559082,4.360000133514404,21461310.0,4.360000133514404
2020-07-09,4.46999979019165,4.190000057220459,4.360000133514404,4.25,17769368.0,4.25
2020-07-10,4.309999942779541,4.119999885559082,4.25,4.139999866485596,10313757.0,4.139999866485596
2020-07-13,4.300000190734863,4.150000095367432,4.150000095367432,4.28000020980835,8052525.0,4.28000020980835
2020-07-14,4.329999923706055,4.21999979019165,4.329999923706055,4.230000019073486,6344500.0,4.230000019073486
2020-07-15,4.440000057220459,4.230000019073486,4.25,4.440000057220459,8585290.0,4.440000057220459
2020-07-16,4.659999847412109,4.260000228881836,4.539999961853027,4.480000019073486,9952000.0,4.480000019073486
2020-07-17,4.699999809265137,4.309999942779541,4.389999866485596,4.699999809265137,13331775.0,4.699999809265137
2020-07-20,4.940000057220459,4.710000038146973,4.820000171661377,4.880000114440918,13908390.0,4.880000114440918
2020-07-21,5.119999885559082,4.639999866485596,4.789999961853027,5.119999885559082,14310404.0,5.119999885559082
2020-07-22,5.380000114440918,5.159999847412109,5.199999809265137,5.380000114440918,7168319.0,5.380000114440918
2020-07-23,5.650000095367432,5.389999866485596,5.5,5.650000095367432,13371798.0,5.650000095367432
2020-07-24,5.929999828338623,5.860000133514404,5.929999828338623,5.929999828338623,4731433.0,5.929999828338623
2020-07-27,6.230000019073486,5.630000114440918,5.650000095367432,6.230000019073486,17969236.0,6.230000019073486
2020-07-28,6.539999961853027,6.119999885559082,6.429999828338623,6.539999961853027,14501162.0,6.539999961853027
2020-07-29,6.809999942779541,6.329999923706055,6.420000076293945,6.400000095367432,14826100.0,6.400000095367432
2020-07-30,6.329999923706055,6.079999923706055,6.320000171661377,6.079999923706055,13148588.0,6.079999923706055
2020-07-31,6.210000038146973,5.849999904632568,5.860000133514404,6.079999923706055,9203200.0,6.079999923706055
2020-08-03,6.380000114440918,6.079999923706055,6.130000114440918,6.179999828338623,8461340.0,6.179999828338623
2020-08-04,6.139999866485596,5.909999847412109,5.909999847412109,6.03000020980835,7509935.0,6.03000020980835
2020-08-05,6.139999866485596,5.929999828338623,6.059999942779541,5.949999809265137,5223737.0,5.949999809265137
2020-08-06,6.190000057220459,5.949999809265137,5.949999809265137,6.059999942779541,4717000.0,6.059999942779541
2020-08-07,6.099999904632568,5.880000114440918,6.090000152587891,5.940000057220459,4639138.0,5.940000057220459
2020-08-10,5.900000095367432,5.639999866485596,5.900000095367432,5.639999866485596,7575800.0,5.639999866485596
2020-08-11,5.679999828338623,5.360000133514404,5.510000228881836,5.360000133514404,7079500.0,5.360000133514404
2020-08-12,5.429999828338623,5.090000152587891,5.360000133514404,5.159999847412109,7120900.0,5.159999847412109
2020-08-13,5.420000076293945,5.03000020980835,5.150000095367432,5.420000076293945,6844103.0,5.420000076293945
2020-08-14,5.690000057220459,5.510000228881836,5.519999980926514,5.690000057220459,10097100.0,5.690000057220459
2020-08-17,5.96999979019165,5.480000019073486,5.480000019073486,5.96999979019165,5230059.0,5.96999979019165
2020-08-18,6.269999980926514,6.269999980926514,6.269999980926514,6.269999980926514,966400.0,6.269999980926514
2020-08-19,6.579999923706055,6.579999923706055,6.579999923706055,6.579999923706055,1099800.0,6.579999923706055
2020-08-20,6.699999809265137,6.25,6.699999809265137,6.25,14485378.0,6.25
2020-08-21,6.559999942779541,6.199999809265137,6.349999904632568,6.53000020980835,7680162.0,6.53000020980835
2020-08-24,6.800000190734863,6.349999904632568,6.460000038146973,6.380000114440918,5998535.0,6.380000114440918
2020-08-25,6.550000190734863,6.239999771118164,6.28000020980835,6.260000228881836,4700200.0,6.260000228881836
2020-08-26,6.539999961853027,6.170000076293945,6.320000171661377,6.510000228881836,5666910.0,6.510000228881836
2020-08-27,6.840000152587891,6.510000228881836,6.510000228881836,6.840000152587891,5665000.0,6.840000152587891
2020-08-28,7.179999828338623,6.800000190734863,7.039999961853027,6.989999771118164,10160600.0,6.989999771118164
2020-08-31,7.150000095367432,6.849999904632568,7.150000095367432,6.949999809265137,5409100.0,6.949999809265137
2020-09-01,7.179999828338623,6.860000133514404,7.0,7.130000114440918,4632888.0,7.130000114440918
2020-09-02,7.309999942779541,6.769999980926514,7.150000095367432,6.78000020980835,7566700.0,6.78000020980835
2020-09-03,7.050000190734863,6.730000019073486,6.920000076293945,6.920000076293945,4869700.0,6.920000076293945
2020-09-04,7.03000020980835,6.800000190734863,7.0,6.960000038146973,2999400.0,6.960000038146973
2020-09-07,7.309999942779541,7.309999942779541,7.309999942779541,7.309999942779541,2349500.0,7.309999942779541
2020-09-08,7.510000228881836,7.0,7.199999809265137,7.199999809265137,7191501.0,7.199999809265137
2020-09-09,7.260000228881836,7.050000190734863,7.050000190734863,7.190000057220459,2637700.0,7.190000057220459
2020-09-10,7.300000190734863,6.880000114440918,7.260000228881836,6.909999847412109,4051800.0,6.909999847412109
2020-09-11,7.0,6.639999866485596,6.900000095367432,6.860000133514404,2284400.0,6.860000133514404
2020-09-14,7.110000133514404,6.909999847412109,7.110000133514404,7.050000190734863,3037400.0,7.050000190734863
2020-09-15,7.110000133514404,6.96999979019165,7.070000171661377,7.050000190734863,2516203.0,7.050000190734863
2020-09-16,7.199999809265137,6.949999809265137,7.199999809265137,6.960000038146973,1662830.0,6.960000038146973
2020-09-17,7.050000190734863,6.900000095367432,6.929999828338623,6.980000019073486,1561430.0,6.980000019073486
2020-09-18,7.019999980926514,6.71999979019165,6.989999771118164,6.920000076293945,2439540.0,6.920000076293945
2020-09-21,7.0,6.769999980926514,7.0,6.800000190734863,1863600.0,6.800000190734863
2020-09-22,7.119999885559082,6.71999979019165,6.800000190734863,7.03000020980835,3476300.0,7.03000020980835
2020-09-23,7.150000095367432,6.980000019073486,6.980000019073486,7.019999980926514,1901632.0,7.019999980926514
2020-09-24,6.980000019073486,6.710000038146973,6.980000019073486,6.730000019073486,2726400.0,6.730000019073486
2020-09-25,6.820000171661377,6.389999866485596,6.730000019073486,6.389999866485596,4515400.0,6.389999866485596
2020-09-28,6.590000152587891,6.070000171661377,6.389999866485596,6.320000171661377,3238599.0,6.320000171661377
2020-09-29,6.449999809265137,6.179999828338623,6.300000190734863,6.380000114440918,1950532.0,6.380000114440918
2020-09-30,6.670000076293945,6.269999980926514,6.380000114440918,6.510000228881836,2453300.0,6.510000228881836
2020-10-09,6.75,6.409999847412109,6.599999904632568,6.489999771118164,2968432.0,6.489999771118164
2020-10-12,6.559999942779541,6.409999847412109,6.489999771118164,6.480000019073486,1961500.0,6.480000019073486
2020-10-13,6.53000020980835,6.389999866485596,6.489999771118164,6.409999847412109,1995532.0,6.409999847412109
2020-10-14,6.440000057220459,6.130000114440918,6.440000057220459,6.239999771118164,3848300.0,6.239999771118164
2020-10-15,6.369999885559082,6.099999904632568,6.25,6.110000133514404,1868700.0,6.110000133514404
2020-10-16,6.400000095367432,5.920000076293945,6.099999904632568,6.349999904632568,3194732.0,6.349999904632568
2020-10-19,6.400000095367432,6.25,6.400000095367432,6.289999961853027,869500.0,6.289999961853027
2020-10-20,6.289999961853027,6.179999828338623,6.289999961853027,6.210000038146973,903900.0,6.210000038146973
2020-10-21,6.28000020980835,6.039999961853027,6.210000038146973,6.079999923706055,1259200.0,6.079999923706055
2020-10-22,6.119999885559082,5.900000095367432,6.119999885559082,5.929999828338623,2016600.0,5.929999828338623
2020-10-23,5.929999828338623,5.78000020980835,5.929999828338623,5.800000190734863,1506500.0,5.800000190734863
2020-10-26,5.989999771118164,5.800000190734863,5.800000190734863,5.849999904632568,885000.0,5.849999904632568
2020-10-27,5.949999809265137,5.829999923706055,5.889999866485596,5.880000114440918,296400.0,5.880000114440918