Date,High,Low,Open,Close,Volume,Adj Close
2010-01-04,5.264289855957031,5.035709857940674,5.099999904632568,5.0785698890686035,5357898.0,5.0785698890686035
2010-01-05,5.092860221862793,4.878570079803467,5.057139873504639,4.964290142059326,5609339.0,4.964290142059326
2010-01-06,5.164289951324463,4.9357099533081055,5.164289951324463,4.942860126495361,4233803.0,4.942860126495361
2010-01-07,4.95713996887207,4.75,4.95713996887207,4.800000190734863,4254991.0,4.800000190734863
2010-01-08,4.878570079803467,4.714290142059326,4.735710144042969,4.864290237426758,2439375.0,4.864290237426758
2010-01-11,4.9214301109313965,4.79286003112793,4.892859935760498,4.842860221862793,2178067.0,4.842860221862793
2010-01-12,5.071430206298828,4.8285698890686035,4.835710048675537,5.04286003112793,3395402.0,5.04286003112793
2010-01-13,5.135709762573242,4.928569793701172,4.95713996887207,5.014289855957031,5369151.0,5.014289855957031
2010-01-14,5.128570079803467,4.985710144042969,5.035709857940674,5.092860221862793,3627138.0,5.092860221862793
2010-01-15,5.264289855957031,5.050000190734863,5.092860221862793,5.192860126495361,5905343.0,5.192860126495361
2010-01-18,5.442860126495361,5.164289951324463,5.214290142059326,5.357140064239502,7425498.0,5.357140064239502
2010-01-19,5.414289951324463,5.199999809265137,5.357140064239502,5.264289855957031,4835809.0,5.264289855957031
2010-01-20,5.278570175170898,5.0,5.271430015563965,5.0,5994103.0,5.0
2010-01-21,5.142859935760498,4.95713996887207,4.964290142059326,5.099999904632568,3675636.0,5.099999904632568
2010-01-22,5.257140159606934,5.007140159606934,5.028570175170898,5.150000095367432,5494633.0,5.150000095367432
2010-01-25,5.150000095367432,5.0,5.085710048675537,5.057139873504639,2438419.0,5.057139873504639
2010-01-26,5.0785698890686035,4.807139873504639,5.0642900466918945,4.807139873504639,4166540.0,4.807139873504639
2010-01-27,4.892859935760498,4.642859935760498,4.821430206298828,4.785709857940674,2897306.0,4.785709857940674
2010-01-28,4.8285698890686035,4.6857099533081055,4.8285698890686035,4.785709857940674,1225256.0,4.785709857940674
2010-01-29,4.900000095367432,4.721429824829102,4.785709857940674,4.849999904632568,1562785.0,4.849999904632568
2010-02-01,4.849999904632568,4.607140064239502,4.849999904632568,4.607140064239502,2855821.0,4.607140064239502
2010-02-02,4.70713996887207,4.5642900466918945,4.621429920196533,4.571430206298828,1724926.0,4.571430206298828
2010-02-03,4.678569793701172,4.507140159606934,4.5642900466918945,4.635709762573242,2305554.0,4.635709762573242
2010-02-04,4.821430206298828,4.599999904632568,4.599999904632568,4.757140159606934,2628255.0,4.757140159606934
2010-02-05,4.842860221862793,4.621429920196533,4.678569793701172,4.785709857940674,2595543.0,4.785709857940674
2010-02-08,4.821430206298828,4.714290142059326,4.785709857940674,4.75,1471145.0,4.75
2010-02-09,4.800000190734863,4.699999809265137,4.75,4.778570175170898,1429215.0,4.778570175170898
2010-02-10,4.800000190734863,4.70713996887207,4.75,4.764289855957031,1462913.0,4.764289855957031
2010-02-11,4.807139873504639,4.728569984436035,4.778570175170898,4.757140159606934,1755097.0,4.757140159606934
2010-02-12,4.864290237426758,4.757140159606934,4.757140159606934,4.821430206298828,1271026.0,4.821430206298828
2010-02-22,5.057139873504639,4.764289855957031,4.771430015563965,4.992859840393066,2943052.0,4.992859840393066
2010-02-23,5.0785698890686035,4.892859935760498,5.0,4.992859840393066,1844133.0,4.992859840393066
2010-02-24,5.150000095367432,4.9357099533081055,4.992859840393066,5.085710048675537,2953549.0,5.085710048675537
2010-02-25,5.164289951324463,5.0,5.092860221862793,5.057139873504639,3341034.0,5.057139873504639
2010-02-26,5.092860221862793,5.014289855957031,5.057139873504639,5.0785698890686035,2346053.0,5.0785698890686035
2010-03-01,5.221429824829102,5.057139873504639,5.057139873504639,5.199999809265137,5078942.0,5.199999809265137
2010-03-02,5.357140064239502,5.1857099533081055,5.192860126495361,5.20713996887207,4850538.0,5.20713996887207
2010-03-03,5.257140159606934,5.150000095367432,5.20713996887207,5.192860126495361,1927169.0,5.192860126495361
2010-03-04,5.271430015563965,4.9357099533081055,5.20713996887207,4.978569984436035,4609759.0,4.978569984436035
2010-03-05,5.0642900466918945,4.928569793701172,4.985710144042969,4.992859840393066,2497775.0,4.992859840393066
2010-03-08,5.107140064239502,4.985710144042969,4.985710144042969,5.057139873504639,1860181.0,5.057139873504639
2010-03-09,5.092860221862793,5.0,5.057139873504639,5.057139873504639,1431794.0,5.057139873504639
2010-03-10,5.085710048675537,5.0,5.057139873504639,5.071430206298828,1874755.0,5.071430206298828
2010-03-11,5.242859840393066,5.028570175170898,5.050000190734863,5.192860126495361,5626691.0,5.192860126495361
2010-03-12,5.214290142059326,5.092860221862793,5.164289951324463,5.099999904632568,2663710.0,5.099999904632568
2010-03-15,5.142859935760498,5.0,5.085710048675537,5.050000190734863,1819087.0,5.050000190734863
2010-03-16,5.107140064239502,5.014289855957031,5.035709857940674,5.099999904632568,1757224.0,5.099999904632568
2010-03-17,5.264289855957031,5.099999904632568,5.099999904632568,5.228569984436035,4134432.0,5.228569984436035
2010-03-18,5.264289855957031,5.1714301109313965,5.228569984436035,5.20713996887207,2102852.0,5.20713996887207
2010-03-19,5.464290142059326,5.1857099533081055,5.20713996887207,5.464290142059326,14076880.0,5.464290142059326
2010-03-22,5.735710144042969,5.442860126495361,5.5,5.735710144042969,18338662.0,5.735710144042969
2010-03-23,5.842860221862793,5.599999904632568,5.735710144042969,5.650000095367432,9335480.0,5.650000095367432
2010-03-24,5.764289855957031,5.571430206298828,5.628570079803467,5.635709762573242,5950232.0,5.635709762573242
2010-03-25,5.664289951324463,5.357140064239502,5.642859935760498,5.357140064239502,9184244.0,5.357140064239502
2010-03-26,5.449999809265137,5.214290142059326,5.357140064239502,5.400000095367432,8132611.0,5.400000095367432
2010-03-29,5.492859840393066,5.357140064239502,5.414289951324463,5.414289951324463,4387765.0,5.414289951324463
2010-03-30,5.442860126495361,5.335710048675537,5.400000095367432,5.400000095367432,3933237.0,5.400000095367432
2010-03-31,5.6714301109313965,5.507140159606934,5.54286003112793,5.6714301109313965,3550617.0,5.6714301109313965
2010-04-01,5.95713996887207,5.628570079803467,5.757140159606934,5.664289951324463,16264457.0,5.664289951324463
2010-04-02,5.949999809265137,5.592860221862793,5.678569793701172,5.949999809265137,11568833.0,5.949999809265137
2010-04-06,6.25,5.907139778137207,6.035709857940674,6.150000095367432,11417041.0,6.150000095367432
2010-04-07,6.321430206298828,6.007140159606934,6.0785698890686035,6.107140064239502,8476308.0,6.107140064239502
2010-04-08,6.214290142059326,6.0,6.142859935760498,6.135709762573242,5759611.0,6.135709762573242
2010-04-09,6.442860126495361,6.107140064239502,6.128570079803467,6.442860126495361,10925771.0,6.442860126495361
2010-04-12,6.764289855957031,6.400000095367432,6.45713996887207,6.699999809265137,10157311.0,6.699999809265137
2010-04-13,6.8142900466918945,6.364290237426758,6.742859840393066,6.492859840393066,12454218.0,6.492859840393066
2010-04-14,6.664289951324463,6.364290237426758,6.5,6.585710048675537,5526382.0,6.585710048675537
2010-04-15,6.907139778137207,6.585710048675537,6.585710048675537,6.778570175170898,6480583.0,6.778570175170898
2010-04-16,7.0,6.635709762573242,6.699999809265137,6.964290142059326,5262837.0,6.964290142059326
2010-04-19,7.121429920196533,6.6857099533081055,6.964290142059326,6.721429824829102,6458953.0,6.721429824829102
2010-04-20,6.79286003112793,6.385709762573242,6.6857099533081055,6.442860126495361,9182064.0,6.442860126495361
2010-04-21,6.721429824829102,6.29286003112793,6.442860126495361,6.657139778137207,5742048.0,6.657139778137207
2010-04-22,6.714290142059326,6.54286003112793,6.714290142059326,6.571430206298828,3855746.0,6.571430206298828
2010-04-23,6.607140064239502,6.400000095367432,6.442860126495361,6.45713996887207,3718641.0,6.45713996887207
2010-04-26,6.485710144042969,6.25,6.321430206298828,6.278570175170898,4204224.0,6.278570175170898
2010-04-27,6.285709857940674,5.964290142059326,6.25,6.092860221862793,4729033.0,6.092860221862793
2010-04-28,6.20713996887207,5.949999809265137,6.057139873504639,6.142859935760498,2860987.0,6.142859935760498
2010-04-29,6.242859840393066,5.892859935760498,6.085710048675537,5.907139778137207,2669769.0,5.907139778137207
2010-04-30,5.9214301109313965,5.614290237426758,5.864290237426758,5.628570079803467,3827660.0,5.628570079803467
2010-05-04,5.785709857940674,5.4214301109313965,5.4214301109313965,5.650000095367432,2373806.0,5.650000095367432
2010-05-05,5.842860221862793,5.5642900466918945,5.635709762573242,5.835710048675537,2629248.0,5.835710048675537
2010-05-06,5.964290142059326,5.628570079803467,5.8285698890686035,5.692860126495361,2411237.0,5.692860126495361
2010-05-07,5.714290142059326,5.507140159606934,5.5785698890686035,5.557139873504639,1631785.0,5.557139873504639
2010-05-10,5.678569793701172,5.342860221862793,5.557139873504639,5.471429824829102,2297211.0,5.471429824829102
2010-05-11,5.742859840393066,5.5,5.571430206298828,5.607140064239502,3568855.0,5.607140064239502
2010-05-12,5.607140064239502,5.357140064239502,5.607140064239502,5.507140159606934,1820771.0,5.507140159606934
2010-05-13,5.735710144042969,5.4357099533081055,5.599999904632568,5.70713996887207,1719626.0,5.70713996887207
2010-05-14,5.928569793701172,5.664289951324463,5.721429824829102,5.8285698890686035,2807550.0,5.8285698890686035
2010-05-17,5.79286003112793,5.535709857940674,5.721429824829102,5.535709857940674,2154236.0,5.535709857940674
2010-05-18,5.585710048675537,5.257140159606934,5.464290142059326,5.300000190734863,3421417.0,5.300000190734863
2010-05-19,5.285709857940674,5.035709857940674,5.285709857940674,5.035709857940674,4502681.0,5.035709857940674
2010-05-20,5.142859935760498,4.785709857940674,4.842860221862793,4.785709857940674,2834163.0,4.785709857940674
2010-05-21,4.79286003112793,4.550000190734863,4.550000190734863,4.771430015563965,5158930.0,4.771430015563965
2010-05-24,5.007140159606934,4.75,4.75,4.885709762573242,4102000.0,4.885709762573242
2010-05-25,5.050000190734863,4.807139873504639,4.857140064239502,5.028570175170898,3144491.0,5.028570175170898
2010-05-26,5.0642900466918945,4.914289951324463,5.021430015563965,5.035709857940674,1735038.0,5.035709857940674
2010-05-27,5.1857099533081055,4.914289951324463,5.071430206298828,5.099999904632568,2287407.0,5.099999904632568
2010-05-28,5.099999904632568,5.099999904632568,5.099999904632568,5.099999904632568,0.0,5.099999904632568
2010-05-31,5.164289951324463,5.035709857940674,5.099999904632568,5.0785698890686035,2517847.0,5.0785698890686035
2010-06-01,5.057139873504639,4.821430206298828,5.057139873504639,4.864290237426758,2152779.0,4.864290237426758
2010-06-02,4.864290237426758,4.714290142059326,4.857140064239502,4.849999904632568,1112836.0,4.849999904632568
2010-06-03,5.035709857940674,4.835710048675537,4.871429920196533,4.9214301109313965,1609492.0,4.9214301109313965
2010-06-04,5.04286003112793,4.807139873504639,4.807139873504639,5.007140159606934,1023179.0,5.007140159606934
2010-06-07,5.035709857940674,4.857140064239502,4.857140064239502,5.014289855957031,1412068.0,5.014289855957031
2010-06-08,5.014289855957031,5.014289855957031,5.014289855957031,5.014289855957031,0.0,5.014289855957031
2010-06-09,5.25,5.107140064239502,5.235710144042969,5.157139778137207,3203578.0,5.157139778137207
2010-06-10,5.214290142059326,5.107140064239502,5.157139778137207,5.114290237426758,1455882.0,5.114290237426758
2010-06-11,5.164289951324463,5.085710048675537,5.085710048675537,5.142859935760498,872372.0,5.142859935760498
2010-06-17,5.257140159606934,5.071430206298828,5.071430206298828,5.178569793701172,1375524.0,5.178569793701172
2010-06-18,5.235710144042969,4.9214301109313965,5.235710144042969,4.9214301109313965,1341651.0,4.9214301109313965
2010-06-21,5.021430015563965,4.785709857940674,4.9214301109313965,4.964290142059326,868497.0,4.964290142059326
2010-06-22,5.04286003112793,4.964290142059326,4.964290142059326,4.978569984436035,986020.0,4.978569984436035
2010-06-23,5.035709857940674,4.914289951324463,4.992859840393066,4.978569984436035,968584.0,4.978569984436035
2010-06-24,5.028570175170898,4.9214301109313965,4.978569984436035,4.95713996887207,526568.0,4.95713996887207
2010-06-25,4.95713996887207,4.807139873504639,4.95713996887207,4.8285698890686035,691674.0,4.8285698890686035
2010-06-28,4.885709762573242,4.699999809265137,4.735710144042969,4.721429824829102,857669.0,4.721429824829102
2010-06-29,4.79286003112793,4.485710144042969,4.757140159606934,4.485710144042969,1300754.0,4.485710144042969
2010-06-30,4.485710144042969,4.264289855957031,4.485710144042969,4.264289855957031,1585318.0,4.264289855957031
2010-07-01,4.0785698890686035,4.050000190734863,4.050000190734863,4.057139873504639,2102940.0,4.057139873504639
2010-07-02,4.057139873504639,3.857140064239502,4.057139873504639,3.9214301109313965,2311828.0,3.9214301109313965
2010-07-05,3.9000000953674316,3.728569984436035,3.878570079803467,3.821429967880249,1197070.0,3.821429967880249
2010-07-06,3.978569984436035,3.7642900943756104,3.7785699367523193,3.9571399688720703,1409997.0,3.9571399688720703
2010-07-07,4.157139778137207,3.892859935760498,3.9571399688720703,4.157139778137207,1695217.0,4.157139778137207
2010-07-08,4.364290237426758,4.164289951324463,4.242859840393066,4.364290237426758,2871683.0,4.364290237426758
2010-07-09,4.571430206298828,4.357140064239502,4.45713996887207,4.428569793701172,2365779.0,4.428569793701172
2010-07-12,4.478569984436035,4.349999904632568,4.428569793701172,4.407139778137207,1254436.0,4.407139778137207
2010-07-13,4.4357099533081055,4.321430206298828,4.407139778137207,4.342860221862793,1332321.0,4.342860221862793
2010-07-14,4.5,4.300000190734863,4.342860221862793,4.428569793701172,1167594.0,4.428569793701172
2010-07-15,4.428569793701172,4.29286003112793,4.428569793701172,4.3285698890686035,786443.0,4.3285698890686035
2010-07-16,4.3285698890686035,4.235710144042969,4.285709857940674,4.307139873504639,612493.0,4.307139873504639
2010-07-19,4.349999904632568,4.228569984436035,4.307139873504639,4.29286003112793,2074772.0,4.29286003112793
2010-07-20,4.507140159606934,4.285709857940674,4.29286003112793,4.507140159606934,2614487.0,4.507140159606934
2010-07-21,4.607140064239502,4.464290142059326,4.514289855957031,4.5,1840234.0,4.5
2010-07-22,4.54286003112793,4.442860126495361,4.535709857940674,4.528570175170898,870614.0,4.528570175170898
2010-07-23,4.635709762573242,4.464290142059326,4.507140159606934,4.521430015563965,1149450.0,4.521430015563965
2010-07-26,4.607140064239502,4.478569984436035,4.528570175170898,4.550000190734863,1349530.0,4.550000190734863
2010-07-27,4.599999904632568,4.464290142059326,4.550000190734863,4.571430206298828,1103088.0,4.571430206298828
2010-07-28,4.800000190734863,4.571430206298828,4.585710048675537,4.800000190734863,3121691.0,4.800000190734863
2010-07-29,4.992859840393066,4.714290142059326,4.757140159606934,4.857140064239502,4127105.0,4.857140064239502
2010-07-30,5.007140159606934,4.79286003112793,4.79286003112793,4.942860126495361,2466940.0,4.942860126495361
2010-08-02,4.985710144042969,4.857140064239502,4.942860126495361,4.95713996887207,1537760.0,4.95713996887207
2010-08-03,5.20713996887207,4.928569793701172,4.985710144042969,5.035709857940674,3255217.0,5.035709857940674
2010-08-04,5.0785698890686035,4.900000095367432,5.050000190734863,5.050000190734863,2170727.0,5.050000190734863
2010-08-05,5.071430206298828,4.985710144042969,5.057139873504639,5.0,1374568.0,5.0
2010-08-06,5.121429920196533,4.942860126495361,4.942860126495361,5.099999904632568,1975604.0,5.099999904632568
2010-08-09,5.271430015563965,5.107140064239502,5.1714301109313965,5.192860126495361,2212440.0,5.192860126495361
2010-08-10,5.278570175170898,4.9357099533081055,5.199999809265137,4.9357099533081055,2494726.0,4.9357099533081055
2010-08-11,5.050000190734863,4.914289951324463,4.9357099533081055,5.0,2118516.0,5.0
2010-08-12,4.978569984436035,4.842860221862793,4.964290142059326,4.857140064239502,1665202.0,4.857140064239502
2010-08-13,5.092860221862793,4.807139873504639,4.807139873504639,5.085710048675537,1998888.0,5.085710048675537
2010-08-16,5.25,5.085710048675537,5.085710048675537,5.114290237426758,2283459.0,5.114290237426758
2010-08-17,5.178569793701172,5.071430206298828,5.128570079803467,5.099999904632568,1645508.0,5.099999904632568
2010-08-18,5.20713996887207,5.071430206298828,5.099999904632568,5.114290237426758,1303709.0,5.114290237426758
2010-08-19,5.142859935760498,5.014289855957031,5.0785698890686035,5.0642900466918945,1783442.0,5.0642900466918945
2010-08-20,5.0642900466918945,4.8285698890686035,5.04286003112793,4.849999904632568,1721720.0,4.849999904632568
2010-08-23,4.928569793701172,4.807139873504639,4.849999904632568,4.871429920196533,1417829.0,4.871429920196533
2010-08-24,5.050000190734863,4.821430206298828,4.871429920196533,5.014289855957031,1409999.0,5.014289855957031
2010-08-25,5.0642900466918945,4.849999904632568,4.985710144042969,4.892859935760498,1476825.0,4.892859935760498
2010-08-26,4.949999809265137,4.878570079803467,4.9357099533081055,4.949999809265137,997191.0,4.949999809265137
2010-08-27,4.964290142059326,4.857140064239502,4.964290142059326,4.928569793701172,1107324.0,4.928569793701172
2010-08-30,5.014289855957031,4.928569793701172,4.942860126495361,4.978569984436035,1999733.0,4.978569984436035
2010-08-31,4.971429824829102,4.8142900466918945,4.971429824829102,4.885709762573242,2383364.0,4.885709762573242
2010-09-01,4.892859935760498,4.721429824829102,4.892859935760498,4.757140159606934,2897420.0,4.757140159606934
2010-09-02,4.849999904632568,4.714290142059326,4.771430015563965,4.8142900466918945,1492618.0,4.8142900466918945
2010-09-03,4.892859935760498,4.771430015563965,4.821430206298828,4.871429920196533,1469642.0,4.871429920196533
2010-09-06,4.878570079803467,4.79286003112793,4.878570079803467,4.864290237426758,2658629.0,4.864290237426758
2010-09-07,5.04286003112793,4.8285698890686035,4.892859935760498,4.985710144042969,3106380.0,4.985710144042969
2010-09-08,5.235710144042969,5.035709857940674,5.057139873504639,5.235710144042969,7646710.0,5.235710144042969
2010-09-09,5.357140064239502,5.107140064239502,5.357140064239502,5.150000095367432,6294630.0,5.150000095367432
2010-09-10,5.150000095367432,4.971429824829102,5.085710048675537,5.099999904632568,2610129.0,5.099999904632568
2010-09-13,5.271430015563965,5.128570079803467,5.128570079803467,5.214290142059326,3350955.0,5.214290142059326
2010-09-14,5.271430015563965,5.1714301109313965,5.242859840393066,5.214290142059326,2537501.0,5.214290142059326
2010-09-15,5.25,5.035709857940674,5.25,5.0642900466918945,2533027.0,5.0642900466918945
2010-09-16,5.107140064239502,4.871429920196533,5.057139873504639,4.964290142059326,2327696.0,4.964290142059326
2010-09-17,5.035709857940674,4.785709857940674,4.971429824829102,4.900000095367432,1781102.0,4.900000095367432
2010-09-20,5.04286003112793,4.885709762573242,4.885709762573242,4.985710144042969,1775724.0,4.985710144042969
2010-09-21,5.235710144042969,5.014289855957031,5.014289855957031,5.1857099533081055,5044890.0,5.1857099533081055
2010-09-27,5.278570175170898,5.071430206298828,5.1857099533081055,5.264289855957031,4059678.0,5.264289855957031
2010-09-28,5.300000190734863,5.178569793701172,5.235710144042969,5.242859840393066,2154361.0,5.242859840393066
2010-09-29,5.271430015563965,5.114290237426758,5.271430015563965,5.121429920196533,2048371.0,5.121429920196533
2010-09-30,5.178569793701172,5.007140159606934,5.099999904632568,5.157139778137207,1575350.0,5.157139778137207
2010-10-08,5.321430206298828,5.107140064239502,5.214290142059326,5.235710144042969,2889681.0,5.235710144042969
2010-10-11,5.307139873504639,5.20713996887207,5.235710144042969,5.278570175170898,3513257.0,5.278570175170898
2010-10-12,5.54286003112793,5.142859935760498,5.29286003112793,5.54286003112793,5902257.0,5.54286003112793
2010-10-13,5.75,5.550000190734863,5.5642900466918945,5.557139873504639,5907391.0,5.557139873504639
2010-10-14,5.621429920196533,5.278570175170898,5.621429920196533,5.278570175170898,4971897.0,5.278570175170898
2010-10-15,5.257140159606934,5.028570175170898,5.25,5.085710048675537,4725189.0,5.085710048675537
2010-10-18,5.1714301109313965,4.892859935760498,5.035709857940674,4.964290142059326,3671651.0,4.964290142059326
2010-10-19,5.1857099533081055,4.9357099533081055,4.9357099533081055,5.085710048675537,2766274.0,5.085710048675537
2010-10-20,5.071430206298828,4.942860126495361,5.0,5.050000190734863,4097947.0,5.050000190734863
2010-10-21,5.135709762573242,4.978569984436035,5.021430015563965,5.092860221862793,2545162.0,5.092860221862793
2010-10-22,5.29286003112793,5.0,5.092860221862793,5.221429824829102,3734959.0,5.221429824829102
2010-10-25,5.257140159606934,5.107140064239502,5.221429824829102,5.199999809265137,3300179.0,5.199999809265137
2010-10-26,5.25,5.142859935760498,5.25,5.20713996887207,3034420.0,5.20713996887207
2010-10-27,5.414289951324463,5.164289951324463,5.214290142059326,5.228569984436035,3995079.0,5.228569984436035
2010-10-28,5.357140064239502,5.192860126495361,5.235710144042969,5.25,2624047.0,5.25
2010-10-29,5.507140159606934,5.192860126495361,5.235710144042969,5.5,5786887.0,5.5
2010-11-01,5.778570175170898,5.514289855957031,5.571430206298828,5.778570175170898,11174353.0,5.778570175170898
2010-11-02,6.0642900466918945,5.764289855957031,5.785709857940674,6.050000190734863,8219438.0,6.050000190734863
2010-11-10,6.349999904632568,6.349999904632568,6.349999904632568,6.349999904632568,543635.0,6.349999904632568
2010-11-11,6.664289951324463,6.664289951324463,6.664289951324463,6.664289951324463,89610.0,6.664289951324463
2010-11-12,7.0,7.0,7.0,7.0,502712.0,7.0
2010-11-15,7.349999904632568,7.349999904632568,7.349999904632568,7.349999904632568,1074186.0,7.349999904632568
2010-11-16,7.571430206298828,6.985710144042969,7.571430206298828,6.985710144042969,25415041.0,6.985710144042969
2010-11-17,6.699999809265137,6.635709762573242,6.635709762573242,6.635709762573242,7209860.0,6.635709762573242
2010-11-18,6.571430206298828,6.307139873504639,6.307139873504639,6.4214301109313965,15294562.0,6.4214301109313965
2010-11-19,6.742859840393066,6.742859840393066,6.742859840393066,6.742859840393066,3009247.0,6.742859840393066
2010-11-22,7.0785698890686035,6.857140064239502,6.992859840393066,7.0785698890686035,5706631.0,7.0785698890686035
2010-11-23,7.278570175170898,6.721429824829102,7.278570175170898,6.721429824829102,8693220.0,6.721429824829102
2010-11-24,6.8142900466918945,6.478569984436035,6.5,6.678569793701172,13922895.0,6.678569793701172
2010-11-25,6.678569793701172,6.678569793701172,6.678569793701172,6.678569793701172,0.0,6.678569793701172
2010-11-26,6.592860221862793,6.342860221862793,6.571430206298828,6.4357099533081055,9922336.0,6.4357099533081055
2010-11-29,6.45713996887207,6.150000095367432,6.428569793701172,6.221429824829102,5760252.0,6.221429824829102
2010-11-30,6.535709857940674,6.235710144042969,6.364290237426758,6.521430015563965,12554032.0,6.521430015563965
2010-12-01,6.428569793701172,6.192860126495361,6.428569793701172,6.257140159606934,5583246.0,6.257140159606934
2010-12-02,6.342860221862793,6.199999809265137,6.29286003112793,6.242859840393066,3843413.0,6.242859840393066
2010-12-03,6.307139873504639,6.057139873504639,6.228569984436035,6.257140159606934,3123721.0,6.257140159606934
2010-12-06,6.25,6.014289855957031,6.214290142059326,6.057139873504639,4155627.0,6.057139873504639
2010-12-07,6.150000095367432,6.0,6.050000190734863,6.114290237426758,1750351.0,6.114290237426758
2010-12-08,6.192860126495361,5.992859840393066,6.128570079803467,6.007140159606934,2287047.0,6.007140159606934
2010-12-09,6.014289855957031,5.75,5.9357099533081055,5.785709857940674,3443847.0,5.785709857940674
2010-12-10,5.914289951324463,5.714290142059326,5.835710048675537,5.842860221862793,2495553.0,5.842860221862793
2010-12-13,6.050000190734863,5.785709857940674,5.849999904632568,6.021430015563965,4452162.0,6.021430015563965
2010-12-14,6.25,5.928569793701172,5.992859840393066,5.985710144042969,3637138.0,5.985710144042969
2010-12-15,6.057139873504639,5.885709762573242,5.95713996887207,5.964290142059326,3490500.0,5.964290142059326
2010-12-16,6.035709857940674,5.900000095367432,5.971429824829102,6.007140159606934,2490051.0,6.007140159606934
2010-12-17,6.04286003112793,5.914289951324463,6.035709857940674,5.95713996887207,2699116.0,5.95713996887207
2010-12-20,5.978569984436035,5.657139778137207,5.949999809265137,5.871429920196533,4082051.0,5.871429920196533
2010-12-21,5.907139778137207,5.778570175170898,5.900000095367432,5.885709762573242,2479064.0,5.885709762573242
2010-12-22,6.114290237426758,5.892859935760498,5.892859935760498,6.0,4833080.0,6.0
2010-12-23,6.178569793701172,5.842860221862793,6.021430015563965,5.9214301109313965,4255420.0,5.9214301109313965
2010-12-24,6.057139873504639,5.628570079803467,5.9214301109313965,5.628570079803467,5193672.0,5.628570079803467
2010-12-27,5.6714301109313965,5.349999904632568,5.642859935760498,5.364290237426758,3822592.0,5.364290237426758
2010-12-28,5.45713996887207,5.342860221862793,5.400000095367432,5.378570079803467,2764129.0,5.378570079803467
2010-12-29,5.428569793701172,5.371429920196533,5.400000095367432,5.4214301109313965,1487063.0,5.4214301109313965
2010-12-30,5.471429824829102,5.385709762573242,5.464290142059326,5.4357099533081055,1681961.0,5.4357099533081055
2010-12-31,5.492859840393066,5.357140064239502,5.4357099533081055,5.485710144042969,1625599.0,5.485710144042969
2011-01-04,5.557139873504639,5.428569793701172,5.557139873504639,5.507140159606934,1374159.0,5.507140159606934
2011-01-05,5.785709857940674,5.478569984436035,5.507140159606934,5.785709857940674,2091783.0,5.785709857940674
2011-01-06,6.0785698890686035,5.821430206298828,5.842860221862793,5.928569793701172,6524529.0,5.928569793701172
2011-01-07,6.128570079803467,5.821430206298828,5.821430206298828,5.985710144042969,3735043.0,5.985710144042969
2011-01-10,6.0785698890686035,5.75,5.985710144042969,5.75,2576140.0,5.75
2011-01-11,5.871429920196533,5.614290237426758,5.678569793701172,5.807139873504639,1523722.0,5.807139873504639
2011-01-12,5.871429920196533,5.70713996887207,5.842860221862793,5.842860221862793,2054632.0,5.842860221862793
2011-01-13,5.842860221862793,5.757140159606934,5.842860221862793,5.807139873504639,863527.0,5.807139873504639
2011-01-14,5.821430206298828,5.614290237426758,5.785709857940674,5.628570079803467,1986741.0,5.628570079803467
2011-01-17,5.635709762573242,5.371429920196533,5.614290237426758,5.392859935760498,1786273.0,5.392859935760498
2011-01-18,5.635709762573242,5.357140064239502,5.392859935760498,5.507140159606934,1175373.0,5.507140159606934
2011-01-19,5.550000190734863,5.428569793701172,5.535709857940674,5.54286003112793,1524467.0,5.54286003112793
2011-01-20,5.614290237426758,5.428569793701172,5.485710144042969,5.4357099533081055,1388736.0,5.4357099533081055
2011-01-21,5.507140159606934,5.407139778137207,5.4357099533081055,5.4214301109313965,1568532.0,5.4214301109313965
2011-01-24,5.5,5.150000095367432,5.478569984436035,5.157139778137207,2724536.0,5.157139778137207
2011-01-25,5.128570079803467,4.928569793701172,5.021430015563965,4.964290142059326,1709967.0,4.964290142059326
2011-01-26,5.099999904632568,5.0,5.007140159606934,5.050000190734863,1236970.0,5.050000190734863
2011-01-27,5.242859840393066,4.971429824829102,5.014289855957031,5.20713996887207,1427751.0,5.20713996887207
2011-01-28,5.335710048675537,5.178569793701172,5.178569793701172,5.3285698890686035,1477784.0,5.3285698890686035
2011-01-31,5.592860221862793,5.592860221862793,5.592860221862793,5.592860221862793,511636.0,5.592860221862793
2011-02-01,5.871429920196533,5.721429824829102,5.721429824829102,5.821430206298828,5003309.0,5.821430206298828
2011-02-09,5.949999809265137,5.657139778137207,5.699999809265137,5.735710144042969,3039257.0,5.735710144042969
2011-02-10,5.835710048675537,5.657139778137207,5.678569793701172,5.8285698890686035,1989197.0,5.8285698890686035
2011-02-11,5.849999904632568,5.771430015563965,5.8285698890686035,5.8285698890686035,1920954.0,5.8285698890686035
2011-02-14,5.964290142059326,5.835710048675537,5.842860221862793,5.900000095367432,2865390.0,5.900000095367432
2011-02-15,6.192860126495361,5.871429920196533,5.900000095367432,6.192860126495361,4034999.0,6.192860126495361
2011-02-16,6.335710048675537,6.057139873504639,6.271430015563965,6.214290142059326,4086293.0,6.214290142059326
2011-02-17,6.3285698890686035,6.0785698890686035,6.214290142059326,6.278570175170898,3677591.0,6.278570175170898
2011-02-18,6.428569793701172,6.0785698890686035,6.285709857940674,6.199999809265137,3807853.0,6.199999809265137
2011-02-21,6.307139873504639,6.092860221862793,6.114290237426758,6.285709857940674,4259926.0,6.285709857940674
2011-02-22,6.414289951324463,6.142859935760498,6.321430206298828,6.199999809265137,3973099.0,6.199999809265137
2011-02-24,6.357140064239502,6.164289951324463,6.164289951324463,6.1857099533081055,2713754.0,6.1857099533081055
2011-02-25,6.285709857940674,6.121429920196533,6.285709857940674,6.235710144042969,2372063.0,6.235710144042969
2011-02-28,6.321430206298828,6.164289951324463,6.235710144042969,6.3142900466918945,2571563.0,6.3142900466918945
2011-03-01,6.557139873504639,6.300000190734863,6.3142900466918945,6.449999809265137,3519606.0,6.449999809265137
2011-03-02,6.464290142059326,6.307139873504639,6.45713996887207,6.385709762573242,2416340.0,6.385709762573242
2011-03-03,6.521430015563965,6.214290142059326,6.400000095367432,6.221429824829102,4291904.0,6.221429824829102
2011-03-04,6.271430015563965,6.164289951324463,6.271430015563965,6.228569984436035,3242075.0,6.228569984436035
2011-03-07,6.307139873504639,6.228569984436035,6.257140159606934,6.278570175170898,2332224.0,6.278570175170898
2011-03-08,6.392859935760498,6.242859840393066,6.285709857940674,6.371429920196533,2894353.0,6.371429920196533
2011-03-09,6.414289951324463,6.25,6.414289951324463,6.3142900466918945,3330204.0,6.3142900466918945
2011-03-11,6.285709857940674,6.0785698890686035,6.285709857940674,6.128570079803467,3747684.0,6.128570079803467
2011-03-14,6.4357099533081055,6.092860221862793,6.092860221862793,6.4357099533081055,4839072.0,6.4357099533081055
2011-03-15,6.550000190734863,6.199999809265137,6.45713996887207,6.378570079803467,4775000.0,6.378570079803467
2011-03-16,6.592860221862793,6.364290237426758,6.378570079803467,6.571430206298828,6077929.0,6.571430206298828
2011-03-17,6.857140064239502,6.507140159606934,6.585710048675537,6.557139873504639,5692604.0,6.557139873504639
2011-03-18,6.692860126495361,6.428569793701172,6.571430206298828,6.485710144042969,2937340.0,6.485710144042969
2011-03-21,6.592860221862793,6.442860126495361,6.485710144042969,6.507140159606934,3055555.0,6.507140159606934
2011-03-22,6.521430015563965,6.300000190734863,6.514289855957031,6.364290237426758,3284987.0,6.364290237426758
2011-03-23,6.492859840393066,6.3285698890686035,6.357140064239502,6.4357099533081055,1938747.0,6.4357099533081055
2011-03-24,6.442860126495361,6.29286003112793,6.428569793701172,6.364290237426758,3156213.0,6.364290237426758
2011-03-25,6.478569984436035,6.349999904632568,6.349999904632568,6.385709762573242,2400644.0,6.385709762573242
2011-03-28,6.557139873504639,6.357140064239502,6.392859935760498,6.5,3498333.0,6.5
2011-03-29,6.557139873504639,6.4214301109313965,6.507140159606934,6.449999809265137,2693601.0,6.449999809265137
2011-03-30,6.485710144042969,6.349999904632568,6.471429824829102,6.428569793701172,1811534.0,6.428569793701172
2011-03-31,6.70713996887207,6.364290237426758,6.400000095367432,6.428569793701172,3389100.0,6.428569793701172
2011-04-01,6.592860221862793,6.428569793701172,6.428569793701172,6.5642900466918945,4348068.0,6.5642900466918945
2011-04-06,6.699999809265137,6.528570175170898,6.528570175170898,6.628570079803467,3294220.0,6.628570079803467
2011-04-07,6.757140159606934,6.521430015563965,6.635709762573242,6.571430206298828,3609770.0,6.571430206298828
2011-04-08,6.75,6.54286003112793,6.571430206298828,6.692860126495361,4788111.0,6.692860126495361
2011-04-11,7.028570175170898,6.642859935760498,6.714290142059326,7.028570175170898,9341417.0,7.028570175170898
2011-04-12,7.285709857940674,6.949999809265137,7.107140064239502,6.992859840393066,11548821.0,6.992859840393066
2011-04-13,7.085710048675537,6.835710048675537,6.9357099533081055,6.992859840393066,3625252.0,6.992859840393066
2011-04-14,7.178569793701172,6.964290142059326,7.0,7.021430015563965,4220307.0,7.021430015563965
2011-04-18,7.1857099533081055,6.79286003112793,7.092860221862793,7.021430015563965,6186335.0,7.021430015563965
2011-04-19,7.021430015563965,6.79286003112793,6.992859840393066,6.9357099533081055,4511385.0,6.9357099533081055
2011-04-20,7.099999904632568,6.9357099533081055,6.964290142059326,7.04286003112793,4442711.0,7.04286003112793
2011-04-21,7.21999979019165,6.980000019073486,7.099999904632568,7.050000190734863,2669997.0,7.050000190734863
2011-04-22,6.949999809265137,6.699999809265137,6.949999809265137,6.699999809265137,6976016.0,6.699999809265137
2011-04-25,6.650000095367432,6.369999885559082,6.650000095367432,6.369999885559082,6602103.0,6.369999885559082
2011-04-26,6.289999961853027,6.099999904632568,6.260000228881836,6.260000228881836,2703318.0,6.260000228881836
2011-04-27,6.400000095367432,6.099999904632568,6.300000190734863,6.159999847412109,3153036.0,6.159999847412109
2011-04-28,6.25,6.130000114440918,6.190000057220459,6.130000114440918,2228892.0,6.130000114440918
2011-04-29,6.25,6.0,6.130000114440918,6.230000019073486,1997148.0,6.230000019073486
2011-05-03,6.440000057220459,6.190000057220459,6.21999979019165,6.360000133514404,2077577.0,6.360000133514404
2011-05-04,6.420000076293945,6.110000133514404,6.360000133514404,6.159999847412109,2204368.0,6.159999847412109
2011-05-05,6.349999904632568,6.130000114440918,6.159999847412109,6.309999942779541,1584061.0,6.309999942779541
2011-05-06,6.289999961853027,6.150000095367432,6.25,6.190000057220459,1506869.0,6.190000057220459
2011-05-09,6.230000019073486,6.159999847412109,6.210000038146973,6.21999979019165,1406460.0,6.21999979019165
2011-05-10,6.349999904632568,6.199999809265137,6.230000019073486,6.289999961853027,2179869.0,6.289999961853027
2011-05-11,6.349999904632568,6.190000057220459,6.349999904632568,6.260000228881836,2002608.0,6.260000228881836
2011-05-12,6.230000019073486,6.130000114440918,6.230000019073486,6.150000095367432,2170954.0,6.150000095367432
2011-05-13,6.260000228881836,6.130000114440918,6.150000095367432,6.260000228881836,1748251.0,6.260000228881836
2011-05-16,6.28000020980835,6.130000114440918,6.260000228881836,6.159999847412109,1807711.0,6.159999847412109
2011-05-17,6.159999847412109,5.849999904632568,6.159999847412109,5.909999847412109,4174185.0,5.909999847412109
2011-05-18,5.940000057220459,5.730000019073486,5.809999942779541,5.909999847412109,1584174.0,5.909999847412109
2011-05-19,5.949999809265137,5.789999961853027,5.909999847412109,5.800000190734863,1693325.0,5.800000190734863
2011-05-20,5.860000133514404,5.760000228881836,5.800000190734863,5.820000171661377,1247089.0,5.820000171661377
2011-05-23,5.829999923706055,5.53000020980835,5.829999923706055,5.539999961853027,3739920.0,5.539999961853027
2011-05-24,5.610000133514404,5.349999904632568,5.519999980926514,5.610000133514404,1938617.0,5.610000133514404
2011-05-25,5.889999866485596,5.519999980926514,5.579999923706055,5.829999923706055,4152345.0,5.829999923706055
2011-05-26,5.880000114440918,5.699999809265137,5.829999923706055,5.769999980926514,1554818.0,5.769999980926514
2011-05-27,5.760000228881836,5.480000019073486,5.71999979019165,5.510000228881836,1621231.0,5.510000228881836
2011-05-30,5.510000228881836,5.230000019073486,5.510000228881836,5.369999885559082,1679884.0,5.369999885559082
2011-05-31,5.519999980926514,5.300000190734863,5.369999885559082,5.5,983435.0,5.5
2011-06-01,5.599999904632568,5.480000019073486,5.510000228881836,5.550000190734863,784283.0,5.550000190734863
2011-06-02,5.579999923706055,5.289999961853027,5.5,5.579999923706055,1167803.0,5.579999923706055
2011-06-03,5.730000019073486,5.519999980926514,5.579999923706055,5.710000038146973,1206935.0,5.710000038146973
2011-06-07,6.0,5.690000057220459,5.690000057220459,5.909999847412109,1663538.0,5.909999847412109
2011-06-08,5.949999809265137,5.829999923706055,5.880000114440918,5.920000076293945,835282.0,5.920000076293945
2011-06-09,6.0,5.71999979019165,5.909999847412109,5.78000020980835,996848.0,5.78000020980835
2011-06-10,6.0,5.679999828338623,5.699999809265137,5.960000038146973,1409726.0,5.960000038146973
2011-06-13,6.03000020980835,5.860000133514404,5.900000095367432,5.860000133514404,1061217.0,5.860000133514404
2011-06-14,5.949999809265137,5.809999942779541,5.849999904632568,5.929999828338623,691493.0,5.929999828338623
2011-06-15,6.0,5.840000152587891,5.840000152587891,5.900000095367432,872385.0,5.900000095367432
2011-06-16,6.019999980926514,5.820000171661377,5.849999904632568,5.860000133514404,1447186.0,5.860000133514404
2011-06-17,5.860000133514404,5.610000133514404,5.800000190734863,5.610000133514404,1262041.0,5.610000133514404
2011-06-20,5.639999866485596,5.400000095367432,5.619999885559082,5.449999809265137,935797.0,5.449999809265137
2011-06-21,5.519999980926514,5.409999847412109,5.429999828338623,5.510000228881836,636641.0,5.510000228881836
2011-06-22,5.619999885559082,5.489999771118164,5.489999771118164,5.559999942779541,814903.0,5.559999942779541
2011-06-23,5.800000190734863,5.630000114440918,5.789999961853027,5.679999828338623,1167480.0,5.679999828338623
2011-06-24,5.829999923706055,5.590000152587891,5.599999904632568,5.800000190734863,1933237.0,5.800000190734863
2011-06-27,5.900000095367432,5.730000019073486,5.760000228881836,5.840000152587891,1718843.0,5.840000152587891
2011-06-28,5.989999771118164,5.840000152587891,5.880000114440918,5.980000019073486,2241280.0,5.980000019073486
2011-06-29,6.28000020980835,5.929999828338623,5.960000038146973,6.150000095367432,5219022.0,6.150000095367432
2011-06-30,6.329999923706055,6.110000133514404,6.159999847412109,6.130000114440918,2853104.0,6.130000114440918
2011-07-01,6.300000190734863,6.150000095367432,6.159999847412109,6.179999828338623,2111387.0,6.179999828338623
2011-07-04,6.289999961853027,6.179999828338623,6.28000020980835,6.25,1237509.0,6.25
2011-07-05,6.519999980926514,6.170000076293945,6.25,6.489999771118164,3373965.0,6.489999771118164
2011-07-06,6.699999809265137,6.429999828338623,6.480000019073486,6.659999847412109,3972389.0,6.659999847412109
2011-07-07,6.769999980926514,6.550000190734863,6.639999866485596,6.559999942779541,2469515.0,6.559999942779541
2011-07-08,6.590000152587891,6.380000114440918,6.5,6.480000019073486,1736522.0,6.480000019073486
2011-07-11,6.670000076293945,6.389999866485596,6.480000019073486,6.619999885559082,2096099.0,6.619999885559082
2011-07-13,6.570000171661377,6.289999961853027,6.570000171661377,6.480000019073486,4194390.0,6.480000019073486
2011-07-14,6.46999979019165,6.340000152587891,6.420000076293945,6.369999885559082,3410800.0,6.369999885559082
2011-07-15,6.449999809265137,6.340000152587891,6.380000114440918,6.440000057220459,2113748.0,6.440000057220459
2011-07-18,6.460000038146973,6.369999885559082,6.440000057220459,6.420000076293945,1583803.0,6.420000076293945
2011-07-19,6.409999847412109,6.21999979019165,6.380000114440918,6.260000228881836,1824200.0,6.260000228881836
2011-07-20,6.340000152587891,6.150000095367432,6.269999980926514,6.21999979019165,1615850.0,6.21999979019165
2011-07-21,6.320000171661377,6.179999828338623,6.25,6.25,2179666.0,6.25
2011-07-22,6.320000171661377,6.179999828338623,6.210000038146973,6.230000019073486,1470777.0,6.230000019073486
2011-07-25,6.230000019073486,5.920000076293945,6.210000038146973,5.920000076293945,2082285.0,5.920000076293945
2011-07-26,5.920000076293945,5.619999885559082,5.880000114440918,5.889999866485596,2005819.0,5.889999866485596
2011-07-27,6.079999923706055,5.760000228881836,5.820000171661377,5.980000019073486,1691446.0,5.980000019073486
2011-07-28,6.03000020980835,5.800000190734863,6.010000228881836,5.869999885559082,1363353.0,5.869999885559082
2011-07-29,5.900000095367432,5.71999979019165,5.860000133514404,5.829999923706055,1662964.0,5.829999923706055
2011-08-01,5.989999771118164,5.71999979019165,5.800000190734863,5.960000038146973,1415840.0,5.960000038146973
2011-08-02,5.900000095367432,5.659999847412109,5.900000095367432,5.789999961853027,2433609.0,5.789999961853027
2011-08-03,5.769999980926514,5.650000095367432,5.760000228881836,5.769999980926514,914269.0,5.769999980926514
2011-08-04,5.840000152587891,5.739999771118164,5.739999771118164,5.829999923706055,848187.0,5.829999923706055
2011-08-05,5.71999979019165,5.539999961853027,5.659999847412109,5.659999847412109,1464098.0,5.659999847412109
2011-08-08,5.650000095367432,5.380000114440918,5.599999904632568,5.380000114440918,2053940.0,5.380000114440918
2011-08-09,5.269999980926514,5.110000133514404,5.119999885559082,5.239999771118164,2564014.0,5.239999771118164
2011-08-10,5.409999847412109,5.28000020980835,5.300000190734863,5.289999961853027,1777995.0,5.289999961853027
2011-08-11,5.349999904632568,5.110000133514404,5.190000057220459,5.309999942779541,1569622.0,5.309999942779541
2011-08-12,5.409999847412109,5.320000171661377,5.340000152587891,5.369999885559082,1496467.0,5.369999885559082
2011-08-15,5.46999979019165,5.360000133514404,5.360000133514404,5.440000057220459,983990.0,5.440000057220459
2011-08-16,5.480000019073486,5.349999904632568,5.429999828338623,5.360000133514404,1801132.0,5.360000133514404
2011-08-17,5.440000057220459,5.329999923706055,5.329999923706055,5.380000114440918,1061593.0,5.380000114440918
2011-08-18,5.380000114440918,5.239999771118164,5.360000133514404,5.239999771118164,1035505.0,5.239999771118164
2011-08-19,5.21999979019165,5.099999904632568,5.130000114440918,5.179999828338623,1159888.0,5.179999828338623
2011-08-22,5.25,5.150000095367432,5.21999979019165,5.179999828338623,843857.0,5.179999828338623
2011-08-23,5.440000057220459,5.340000152587891,5.389999866485596,5.440000057220459,750393.0,5.440000057220459
2011-08-24,5.710000038146973,5.710000038146973,5.710000038146973,5.710000038146973,282518.0,5.710000038146973
2011-08-25,6.0,6.0,6.0,6.0,265049.0,6.0
2011-08-29,6.300000190734863,6.300000190734863,6.300000190734863,6.300000190734863,3699052.0,6.300000190734863
2011-08-30,6.480000019073486,6.059999942779541,6.28000020980835,6.110000133514404,10370737.0,6.110000133514404
2011-08-31,6.420000076293945,5.800000190734863,6.019999980926514,6.420000076293945,13859073.0,6.420000076293945
2011-09-01,6.739999771118164,6.28000020980835,6.309999942779541,6.739999771118164,7630116.0,6.739999771118164
2011-09-02,7.0,6.460000038146973,6.949999809265137,6.639999866485596,17596133.0,6.639999866485596
2011-09-05,6.559999942779541,6.309999942779541,6.5,6.309999942779541,6645803.0,6.309999942779541
2011-09-06,6.559999942779541,6.019999980926514,6.210000038146973,6.309999942779541,5799831.0,6.309999942779541
2011-09-07,6.420000076293945,6.179999828338623,6.25,6.309999942779541,5427516.0,6.309999942779541
2011-09-08,6.380000114440918,6.119999885559082,6.380000114440918,6.139999866485596,4688068.0,6.139999866485596
2011-09-09,6.369999885559082,6.059999942779541,6.059999942779541,6.179999828338623,3358543.0,6.179999828338623
2011-09-13,6.489999771118164,6.050000190734863,6.079999923706055,6.489999771118164,5408631.0,6.489999771118164
2011-09-14,6.800000190734863,6.5,6.619999885559082,6.590000152587891,10262662.0,6.590000152587891
2011-09-15,6.760000228881836,6.480000019073486,6.550000190734863,6.679999828338623,6923839.0,6.679999828338623
2011-09-16,6.75,6.590000152587891,6.599999904632568,6.650000095367432,4572480.0,6.650000095367432
2011-09-19,6.650000095367432,6.320000171661377,6.650000095367432,6.320000171661377,4461255.0,6.320000171661377
2011-09-20,6.340000152587891,6.130000114440918,6.159999847412109,6.230000019073486,2412041.0,6.230000019073486
2011-09-21,6.539999961853027,6.170000076293945,6.239999771118164,6.539999961853027,5484521.0,6.539999961853027
2011-09-22,6.739999771118164,6.460000038146973,6.599999904632568,6.53000020980835,7310045.0,6.53000020980835
2011-09-23,6.550000190734863,6.199999809265137,6.369999885559082,6.380000114440918,4662115.0,6.380000114440918
2011-09-26,6.699999809265137,6.349999904632568,6.400000095367432,6.699999809265137,10828410.0,6.699999809265137
2011-09-27,6.949999809265137,6.369999885559082,6.599999904632568,6.489999771118164,10441428.0,6.489999771118164
2011-09-28,6.659999847412109,6.179999828338623,6.46999979019165,6.190000057220459,5867927.0,6.190000057220459
2011-09-29,6.320000171661377,5.880000114440918,6.190000057220459,5.880000114440918,5088463.0,5.880000114440918
2011-09-30,5.960000038146973,5.590000152587891,5.900000095367432,5.619999885559082,4195525.0,5.619999885559082
2011-10-10,5.78000020980835,5.590000152587891,5.590000152587891,5.659999847412109,1529782.0,5.659999847412109
2011-10-11,5.940000057220459,5.760000228881836,5.760000228881836,5.889999866485596,5167972.0,5.889999866485596
2011-10-12,5.989999771118164,5.619999885559082,5.849999904632568,5.980000019073486,4419676.0,5.980000019073486
2011-10-13,6.059999942779541,5.880000114440918,5.909999847412109,5.940000057220459,2869027.0,5.940000057220459
2011-10-14,6.239999771118164,5.920000076293945,5.929999828338623,6.239999771118164,5784981.0,6.239999771118164
2011-10-18,6.269999980926514,5.929999828338623,6.260000228881836,5.929999828338623,4992500.0,5.929999828338623
2011-10-19,5.869999885559082,5.659999847412109,5.800000190734863,5.849999904632568,2430335.0,5.849999904632568
2011-10-20,5.849999904632568,5.599999904632568,5.849999904632568,5.670000076293945,1656915.0,5.670000076293945
2011-10-21,5.829999923706055,5.610000133514404,5.619999885559082,5.730000019073486,1322091.0,5.730000019073486
2011-10-24,5.78000020980835,5.489999771118164,5.730000019073486,5.78000020980835,1802218.0,5.78000020980835
2011-10-25,5.96999979019165,5.769999980926514,5.800000190734863,5.920000076293945,1933177.0,5.920000076293945
2011-10-26,6.03000020980835,5.820000171661377,5.940000057220459,5.920000076293945,1638564.0,5.920000076293945
2011-10-27,5.960000038146973,5.840000152587891,5.880000114440918,5.900000095367432,1259802.0,5.900000095367432
2011-10-28,6.059999942779541,5.920000076293945,5.96999979019165,6.03000020980835,2126659.0,6.03000020980835
2011-10-31,6.070000171661377,5.960000038146973,5.960000038146973,6.010000228881836,1601736.0,6.010000228881836
2011-11-01,6.090000152587891,5.900000095367432,6.0,6.0,1503411.0,6.0
2011-11-02,6.0,5.78000020980835,5.909999847412109,5.989999771118164,1609481.0,5.989999771118164
2011-11-03,6.150000095367432,6.0,6.010000228881836,6.019999980926514,2701595.0,6.019999980926514
2011-11-04,6.130000114440918,6.019999980926514,6.039999961853027,6.059999942779541,1929870.0,6.059999942779541
2011-11-07,6.360000133514404,6.019999980926514,6.070000171661377,6.239999771118164,3770454.0,6.239999771118164
2011-11-08,6.28000020980835,6.099999904632568,6.25,6.110000133514404,2142623.0,6.110000133514404
2011-11-09,6.190000057220459,6.059999942779541,6.159999847412109,6.159999847412109,2123754.0,6.159999847412109
2011-11-10,6.159999847412109,6.019999980926514,6.090000152587891,6.050000190734863,1734274.0,6.050000190734863
2011-11-11,6.25,6.059999942779541,6.059999942779541,6.190000057220459,1694022.0,6.190000057220459
2011-11-14,6.260000228881836,6.170000076293945,6.230000019073486,6.260000228881836,2082249.0,6.260000228881836
2011-11-15,6.389999866485596,6.210000038146973,6.269999980926514,6.320000171661377,2280631.0,6.320000171661377
2011-11-16,6.630000114440918,6.320000171661377,6.380000114440918,6.409999847412109,5950299.0,6.409999847412109
2011-11-17,6.519999980926514,6.340000152587891,6.409999847412109,6.409999847412109,2717365.0,6.409999847412109
2011-11-18,6.559999942779541,6.170000076293945,6.349999904632568,6.170000076293945,3172957.0,6.170000076293945
2011-11-21,6.150000095367432,5.869999885559082,6.150000095367432,5.989999771118164,2122360.0,5.989999771118164
2011-11-22,6.0,5.800000190734863,5.949999809265137,5.900000095367432,1625040.0,5.900000095367432
2011-11-23,6.039999961853027,5.840000152587891,5.900000095367432,5.880000114440918,1563000.0,5.880000114440918
2011-11-24,5.880000114440918,5.880000114440918,5.880000114440918,5.880000114440918,0.0,5.880000114440918
2011-11-25,6.039999961853027,5.809999942779541,5.880000114440918,5.869999885559082,826589.0,5.869999885559082
2011-11-28,5.929999828338623,5.650000095367432,5.900000095367432,5.760000228881836,1863589.0,5.760000228881836
2011-11-29,5.760000228881836,5.760000228881836,5.760000228881836,5.760000228881836,0.0,5.760000228881836
2011-11-30,6.050000190734863,5.760000228881836,6.050000190734863,6.050000190734863,5910980.0,6.050000190734863
2011-12-01,6.239999771118164,5.909999847412109,5.960000038146973,6.110000133514404,4242459.0,6.110000133514404
2011-12-02,6.090000152587891,5.800000190734863,6.090000152587891,5.800000190734863,2672700.0,5.800000190734863
2011-12-05,5.809999942779541,5.510000228881836,5.75,5.53000020980835,1555742.0,5.53000020980835
2011-12-06,5.550000190734863,5.25,5.53000020980835,5.309999942779541,1713088.0,5.309999942779541
2011-12-07,5.550000190734863,5.300000190734863,5.300000190734863,5.329999923706055,820491.0,5.329999923706055
2011-12-08,5.329999923706055,5.110000133514404,5.329999923706055,5.210000038146973,1549859.0,5.210000038146973
2011-12-09,5.25,5.130000114440918,5.21999979019165,5.190000057220459,611550.0,5.190000057220459
2011-12-12,5.239999771118164,5.150000095367432,5.190000057220459,5.179999828338623,405960.0,5.179999828338623
2011-12-13,5.230000019073486,4.920000076293945,5.199999809265137,4.920000076293945,1488200.0,4.920000076293945
2011-12-14,4.880000114440918,4.670000076293945,4.820000171661377,4.670000076293945,1408658.0,4.670000076293945
2011-12-15,4.670000076293945,4.670000076293945,4.670000076293945,4.670000076293945,0.0,4.670000076293945
2011-12-16,4.670000076293945,4.670000076293945,4.670000076293945,4.670000076293945,0.0,4.670000076293945
2011-12-19,4.78000020980835,4.440000057220459,4.690000057220459,4.480000019073486,2145733.0,4.480000019073486
2011-12-20,4.699999809265137,4.309999942779541,4.460000038146973,4.550000190734863,1769851.0,4.550000190734863
2011-12-21,4.650000095367432,4.320000171661377,4.510000228881836,4.340000152587891,1541987.0,4.340000152587891
2011-12-22,4.300000190734863,4.119999885559082,4.239999771118164,4.119999885559082,2027289.0,4.119999885559082
2011-12-23,4.199999809265137,3.930000066757202,4.130000114440918,4.110000133514404,2373312.0,4.110000133514404
2011-12-26,4.110000133514404,3.9000000953674316,4.079999923706055,3.9100000858306885,1069919.0,3.9100000858306885
2011-12-27,3.880000114440918,3.7100000381469727,3.880000114440918,3.7100000381469727,1855270.0,3.7100000381469727
2011-12-28,3.5999999046325684,3.5199999809265137,3.5999999046325684,3.5299999713897705,1920409.0,3.5299999713897705
2011-12-29,3.690000057220459,3.4600000381469727,3.5999999046325684,3.5999999046325684,1165373.0,3.5999999046325684
2011-12-30,3.680000066757202,3.5999999046325684,3.6600000858306885,3.6700000762939453,1389980.0,3.6700000762939453
2012-01-04,3.8499999046325684,3.6700000762939453,3.7899999618530273,3.6700000762939453,1457299.0,3.6700000762939453
2012-01-05,3.6700000762939453,3.490000009536743,3.6500000953674316,3.490000009536743,1006400.0,3.490000009536743
2012-01-06,3.509999990463257,3.319999933242798,3.440000057220459,3.490000009536743,1604104.0,3.490000009536743
2012-01-09,3.6600000858306885,3.380000114440918,3.4000000953674316,3.6600000858306885,2236813.0,3.6600000858306885
2012-01-10,3.8399999141693115,3.630000114440918,3.640000104904175,3.8399999141693115,2467028.0,3.8399999141693115
2012-01-11,3.9100000858306885,3.740000009536743,3.859999895095825,3.8299999237060547,1827328.0,3.8299999237060547
2012-01-12,3.940000057220459,3.799999952316284,3.8299999237060547,3.8499999046325684,1456439.0,3.8499999046325684
2012-01-13,3.9200000762939453,3.7200000286102295,3.809999942779541,3.740000009536743,1301491.0,3.740000009536743
2012-01-16,3.759999990463257,3.5899999141693115,3.680000066757202,3.6600000858306885,695590.0,3.6600000858306885
2012-01-17,3.799999952316284,3.5399999618530273,3.609999895095825,3.7899999618530273,2371164.0,3.7899999618530273
2012-01-18,3.8299999237060547,3.690000057220459,3.759999990463257,3.75,1734620.0,3.75
2012-01-19,3.8299999237060547,3.7200000286102295,3.7200000286102295,3.7699999809265137,1071500.0,3.7699999809265137
2012-01-20,3.8299999237060547,3.7100000381469727,3.7699999809265137,3.7899999618530273,1590579.0,3.7899999618530273
2012-01-30,3.890000104904175,3.759999990463257,3.7799999713897705,3.8399999141693115,1557609.0,3.8399999141693115
2012-01-31,4.03000020980835,3.950000047683716,3.9600000381469727,4.03000020980835,1134015.0,4.03000020980835
2012-02-01,4.230000019073486,4.230000019073486,4.230000019073486,4.230000019073486,478409.0,4.230000019073486
2012-02-02,4.420000076293945,4.150000095367432,4.420000076293945,4.260000228881836,5864935.0,4.260000228881836
2012-02-03,4.46999979019165,4.179999828338623,4.199999809265137,4.46999979019165,2575508.0,4.46999979019165
2012-02-06,4.690000057220459,4.429999828338623,4.599999904632568,4.570000171661377,6043012.0,4.570000171661377
2012-02-07,4.539999961853027,4.340000152587891,4.539999961853027,4.340000152587891,3024620.0,4.340000152587891
2012-02-08,4.409999847412109,4.150000095367432,4.300000190734863,4.400000095367432,2879650.0,4.400000095367432
2012-02-09,4.420000076293945,4.309999942779541,4.329999923706055,4.360000133514404,2113534.0,4.360000133514404
2012-02-10,4.46999979019165,4.300000190734863,4.349999904632568,4.420000076293945,1869118.0,4.420000076293945
2012-02-13,4.539999961853027,4.329999923706055,4.329999923706055,4.489999771118164,2220264.0,4.489999771118164
2012-02-14,4.630000114440918,4.449999809265137,4.489999771118164,4.630000114440918,2904504.0,4.630000114440918
2012-02-15,4.849999904632568,4.639999866485596,4.650000095367432,4.730000019073486,3353615.0,4.730000019073486
2012-02-16,4.75,4.570000171661377,4.75,4.659999847412109,2604413.0,4.659999847412109
2012-02-17,4.659999847412109,4.539999961853027,4.630000114440918,4.610000133514404,1171584.0,4.610000133514404
2012-02-20,4.659999847412109,4.590000152587891,4.639999866485596,4.619999885559082,1219693.0,4.619999885559082
2012-02-21,4.650000095367432,4.400000095367432,4.590000152587891,4.630000114440918,1628745.0,4.630000114440918
2012-02-22,4.659999847412109,4.579999923706055,4.630000114440918,4.659999847412109,1765467.0,4.659999847412109
2012-02-23,4.730000019073486,4.550000190734863,4.630000114440918,4.590000152587891,1719540.0,4.590000152587891
2012-02-24,4.659999847412109,4.53000020980835,4.550000190734863,4.630000114440918,1774106.0,4.630000114440918
2012-02-27,4.71999979019165,4.610000133514404,4.630000114440918,4.670000076293945,2654550.0,4.670000076293945
2012-02-28,4.900000095367432,4.599999904632568,4.650000095367432,4.900000095367432,3885232.0,4.900000095367432
2012-02-29,5.010000228881836,4.78000020980835,4.929999828338623,4.829999923706055,4627760.0,4.829999923706055
2012-03-01,4.849999904632568,4.730000019073486,4.730000019073486,4.78000020980835,1718063.0,4.78000020980835
2012-03-02,4.840000152587891,4.75,4.809999942779541,4.829999923706055,1142361.0,4.829999923706055
2012-03-05,4.900000095367432,4.789999961853027,4.829999923706055,4.889999866485596,2241088.0,4.889999866485596
2012-03-06,4.889999866485596,4.679999828338623,4.880000114440918,4.710000038146973,2697066.0,4.710000038146973
2012-03-07,4.739999771118164,4.480000019073486,4.659999847412109,4.639999866485596,1662082.0,4.639999866485596
2012-03-08,4.869999885559082,4.579999923706055,4.639999866485596,4.869999885559082,1967308.0,4.869999885559082
2012-03-09,5.110000133514404,4.849999904632568,5.050000190734863,5.0,5937328.0,5.0
2012-03-12,5.25,4.900000095367432,4.929999828338623,5.25,4470463.0,5.25
2012-03-13,5.400000095367432,5.130000114440918,5.25,5.260000228881836,4038187.0,5.260000228881836
2012-03-14,5.289999961853027,5.0,5.260000228881836,5.0,4145289.0,5.0
2012-03-15,5.0,4.75,4.869999885559082,4.860000133514404,2926737.0,4.860000133514404
2012-03-16,5.0,4.800000190734863,4.809999942779541,5.0,2167235.0,5.0
2012-03-19,5.159999847412109,4.949999809265137,5.0,5.090000152587891,2679860.0,5.090000152587891
2012-03-20,5.21999979019165,5.010000228881836,5.139999866485596,5.059999942779541,3156056.0,5.059999942779541
2012-03-21,5.090000152587891,4.829999923706055,5.03000020980835,4.940000057220459,2442670.0,4.940000057220459
2012-03-22,4.949999809265137,4.880000114440918,4.889999866485596,4.929999828338623,1122474.0,4.929999828338623
2012-03-23,5.099999904632568,4.820000171661377,4.920000076293945,4.920000076293945,2132318.0,4.920000076293945
2012-03-26,4.949999809265137,4.75,4.880000114440918,4.760000228881836,1537955.0,4.760000228881836
2012-03-27,4.820000171661377,4.760000228881836,4.769999980926514,4.809999942779541,1254873.0,4.809999942779541
2012-03-28,4.800000190734863,4.570000171661377,4.800000190734863,4.570000171661377,1706143.0,4.570000171661377
2012-03-29,4.559999942779541,4.340000152587891,4.429999828338623,4.46999979019165,1336809.0,4.46999979019165
2012-03-30,4.489999771118164,4.25,4.429999828338623,4.28000020980835,1320567.0,4.28000020980835
2012-04-05,4.489999771118164,4.320000171661377,4.329999923706055,4.489999771118164,1678341.0,4.489999771118164
2012-04-06,4.639999866485596,4.5,4.510000228881836,4.639999866485596,1859971.0,4.639999866485596
2012-04-09,4.75,4.5,4.599999904632568,4.659999847412109,1058539.0,4.659999847412109
2012-04-10,4.880000114440918,4.590000152587891,4.630000114440918,4.840000152587891,1504043.0,4.840000152587891
2012-04-11,4.960000038146973,4.710000038146973,4.829999923706055,4.940000057220459,1655734.0,4.940000057220459
2012-04-12,5.050000190734863,4.880000114440918,4.920000076293945,4.929999828338623,1493995.0,4.929999828338623
2012-04-13,5.010000228881836,4.889999866485596,4.920000076293945,4.929999828338623,1779177.0,4.929999828338623
2012-04-16,4.960000038146973,4.829999923706055,4.900000095367432,4.920000076293945,1207084.0,4.920000076293945
2012-04-17,4.949999809265137,4.829999923706055,4.900000095367432,4.860000133514404,838577.0,4.860000133514404
2012-04-18,4.949999809265137,4.820000171661377,4.820000171661377,4.929999828338623,1073875.0,4.929999828338623
2012-04-19,5.179999828338623,4.909999847412109,4.929999828338623,5.139999866485596,3828034.0,5.139999866485596
2012-04-20,5.170000076293945,5.0,5.139999866485596,5.059999942779541,2138799.0,5.059999942779541
2012-04-23,5.079999923706055,4.809999942779541,5.010000228881836,4.829999923706055,2150231.0,4.829999923706055
2012-04-24,4.789999961853027,4.590000152587891,4.789999961853027,4.690000057220459,3057321.0,4.690000057220459
2012-04-25,4.730000019073486,4.559999942779541,4.679999828338623,4.699999809265137,1135126.0,4.699999809265137
2012-04-26,4.699999809265137,4.480000019073486,4.699999809265137,4.630000114440918,1718325.0,4.630000114440918
2012-04-27,4.599999904632568,4.409999847412109,4.599999904632568,4.539999961853027,1416675.0,4.539999961853027
2012-05-02,4.349999904632568,4.309999942779541,4.349999904632568,4.309999942779541,1100500.0,4.309999942779541
2012-05-03,4.090000152587891,4.090000152587891,4.090000152587891,4.090000152587891,357700.0,4.090000152587891
2012-05-04,4.28000020980835,3.890000104904175,3.890000104904175,4.039999961853027,6500502.0,4.039999961853027
2012-05-07,4.059999942779541,3.9200000762939453,3.990000009536743,4.019999980926514,3317358.0,4.019999980926514
2012-05-08,4.21999979019165,4.03000020980835,4.039999961853027,4.21999979019165,3893459.0,4.21999979019165
2012-05-09,4.369999885559082,4.099999904632568,4.289999961853027,4.139999866485596,3397548.0,4.139999866485596
2012-05-10,4.239999771118164,4.099999904632568,4.159999847412109,4.210000038146973,1842709.0,4.210000038146973
2012-05-11,4.239999771118164,4.150000095367432,4.199999809265137,4.199999809265137,1290460.0,4.199999809265137
2012-05-14,4.260000228881836,4.130000114440918,4.239999771118164,4.130000114440918,1168632.0,4.130000114440918
2012-05-15,4.130000114440918,4.0,4.099999904632568,4.039999961853027,1040875.0,4.039999961853027
2012-05-16,4.239999771118164,4.039999961853027,4.039999961853027,4.239999771118164,1757124.0,4.239999771118164
2012-05-17,4.309999942779541,4.179999828338623,4.300000190734863,4.289999961853027,3521473.0,4.289999961853027
2012-05-18,4.329999923706055,4.21999979019165,4.21999979019165,4.230000019073486,1059816.0,4.230000019073486
2012-05-21,4.210000038146973,4.019999980926514,4.199999809265137,4.090000152587891,1411331.0,4.090000152587891
2012-05-22,4.159999847412109,4.050000190734863,4.050000190734863,4.150000095367432,890279.0,4.150000095367432
2012-05-23,4.159999847412109,4.059999942779541,4.110000133514404,4.110000133514404,857703.0,4.110000133514404
2012-05-24,4.110000133514404,4.0,4.110000133514404,4.03000020980835,1480351.0,4.03000020980835
2012-05-25,4.050000190734863,3.880000114440918,4.039999961853027,3.9100000858306885,1183767.0,3.9100000858306885
2012-05-28,3.859999895095825,3.7100000381469727,3.8399999141693115,3.809999942779541,3616237.0,3.809999942779541
2012-05-29,3.809999942779541,3.809999942779541,3.809999942779541,3.809999942779541,0.0,3.809999942779541
2012-05-30,4.0,4.0,4.0,4.0,615930.0,4.0
2012-05-31,4.199999809265137,4.150000095367432,4.199999809265137,4.199999809265137,5552848.0,4.199999809265137
2012-06-01,4.230000019073486,4.0,4.179999828338623,4.179999828338623,3759846.0,4.179999828338623
2012-06-04,4.389999866485596,4.099999904632568,4.130000114440918,4.25,3756020.0,4.25
2012-06-05,4.349999904632568,4.130000114440918,4.239999771118164,4.289999961853027,2584219.0,4.289999961853027
2012-06-06,4.289999961853027,4.170000076293945,4.289999961853027,4.190000057220459,2049790.0,4.190000057220459
2012-06-07,4.400000095367432,4.190000057220459,4.190000057220459,4.400000095367432,4880687.0,4.400000095367432
2012-06-08,4.619999885559082,4.400000095367432,4.420000076293945,4.539999961853027,7477053.0,4.539999961853027
2012-06-11,4.699999809265137,4.449999809265137,4.699999809265137,4.489999771118164,4821516.0,4.489999771118164
2012-06-12,4.610000133514404,4.449999809265137,4.46999979019165,4.539999961853027,1924935.0,4.539999961853027
2012-06-13,4.769999980926514,4.489999771118164,4.539999961853027,4.650000095367432,2804960.0,4.650000095367432
2012-06-14,4.730000019073486,4.53000020980835,4.610000133514404,4.559999942779541,2317071.0,4.559999942779541
2012-06-15,4.739999771118164,4.489999771118164,4.739999771118164,4.5,2318877.0,4.5
2012-06-18,4.639999866485596,4.5,4.5,4.550000190734863,1374412.0,4.550000190734863
2012-06-19,4.670000076293945,4.5,4.550000190734863,4.599999904632568,1779619.0,4.599999904632568
2012-06-20,4.659999847412109,4.550000190734863,4.650000095367432,4.619999885559082,1547382.0,4.619999885559082
2012-06-21,4.599999904632568,4.409999847412109,4.559999942779541,4.46999979019165,1514745.0,4.46999979019165
2012-06-25,4.690000057220459,4.409999847412109,4.460000038146973,4.690000057220459,3324425.0,4.690000057220459
2012-06-26,4.78000020980835,4.599999904632568,4.650000095367432,4.670000076293945,3187875.0,4.670000076293945
2012-06-27,4.900000095367432,4.619999885559082,4.670000076293945,4.829999923706055,3847773.0,4.829999923706055
2012-06-28,4.829999923706055,4.829999923706055,4.829999923706055,4.829999923706055,0.0,4.829999923706055
2012-06-29,4.829999923706055,4.590000152587891,4.769999980926514,4.739999771118164,2417350.0,4.739999771118164
2012-07-02,4.78000020980835,4.630000114440918,4.699999809265137,4.71999979019165,1566376.0,4.71999979019165
2012-07-03,4.739999771118164,4.53000020980835,4.670000076293945,4.570000171661377,2436583.0,4.570000171661377
2012-07-04,4.659999847412109,4.539999961853027,4.559999942779541,4.570000171661377,1458944.0,4.570000171661377
2012-07-05,4.400000095367432,4.340000152587891,4.400000095367432,4.340000152587891,1370200.0,4.340000152587891
2012-07-06,4.28000020980835,4.119999885559082,4.260000228881836,4.21999979019165,3510626.0,4.21999979019165
2012-07-09,4.360000133514404,4.130000114440918,4.190000057220459,4.309999942779541,2117421.0,4.309999942779541
2012-07-10,4.289999961853027,4.190000057220459,4.260000228881836,4.260000228881836,1124074.0,4.260000228881836
2012-07-11,4.329999923706055,4.199999809265137,4.230000019073486,4.289999961853027,1042281.0,4.289999961853027
2012-07-12,4.380000114440918,4.239999771118164,4.239999771118164,4.340000152587891,1238791.0,4.340000152587891
2012-07-13,4.380000114440918,4.300000190734863,4.349999904632568,4.369999885559082,931997.0,4.369999885559082
2012-07-16,4.360000133514404,4.150000095367432,4.360000133514404,4.210000038146973,1648755.0,4.210000038146973
2012-07-17,4.300000190734863,4.119999885559082,4.119999885559082,4.289999961853027,857952.0,4.289999961853027
2012-07-18,4.369999885559082,4.159999847412109,4.25,4.360000133514404,2093585.0,4.360000133514404
2012-07-19,4.460000038146973,4.329999923706055,4.389999866485596,4.420000076293945,1103689.0,4.420000076293945
2012-07-20,4.440000057220459,4.320000171661377,4.400000095367432,4.360000133514404,848192.0,4.360000133514404
2012-07-23,4.329999923706055,4.25,4.309999942779541,4.28000020980835,710934.0,4.28000020980835
2012-07-24,4.489999771118164,4.230000019073486,4.230000019073486,4.460000038146973,1456025.0,4.460000038146973
2012-07-25,4.5,4.420000076293945,4.420000076293945,4.46999979019165,978260.0,4.46999979019165
2012-07-26,4.659999847412109,4.449999809265137,4.46999979019165,4.570000171661377,1850865.0,4.570000171661377
2012-07-27,4.599999904632568,4.340000152587891,4.599999904632568,4.429999828338623,1277919.0,4.429999828338623
2012-07-30,4.210000038146973,4.210000038146973,4.210000038146973,4.210000038146973,457000.0,4.210000038146973
2012-07-31,4.0,4.0,4.0,4.0,133300.0,4.0
2012-08-01,4.0,3.799999952316284,4.0,3.799999952316284,3245800.0,3.799999952316284
2012-08-02,3.9100000858306885,3.7300000190734863,3.75,3.819999933242798,1693353.0,3.819999933242798
2012-08-03,3.869999885559082,3.75,3.799999952316284,3.869999885559082,1091239.0,3.869999885559082
2012-08-06,4.050000190734863,3.799999952316284,3.859999895095825,4.019999980926514,1087741.0,4.019999980926514
2012-08-07,4.21999979019165,3.9800000190734863,4.019999980926514,4.210000038146973,2265173.0,4.210000038146973
2012-08-08,4.300000190734863,4.130000114440918,4.199999809265137,4.199999809265137,979261.0,4.199999809265137
2012-08-09,4.25,4.150000095367432,4.199999809265137,4.199999809265137,726231.0,4.199999809265137
2012-08-10,4.239999771118164,4.159999847412109,4.170000076293945,4.190000057220459,465993.0,4.190000057220459
2012-08-13,4.239999771118164,4.119999885559082,4.210000038146973,4.150000095367432,576700.0,4.150000095367432
2012-08-14,4.159999847412109,4.079999923706055,4.099999904632568,4.130000114440918,425300.0,4.130000114440918
2012-08-15,4.210000038146973,4.079999923706055,4.130000114440918,4.199999809265137,713222.0,4.199999809265137
2012-08-16,4.210000038146973,4.119999885559082,4.199999809265137,4.119999885559082,462386.0,4.119999885559082
2012-08-17,4.159999847412109,4.070000171661377,4.090000152587891,4.130000114440918,466237.0,4.130000114440918
2012-08-20,4.150000095367432,3.950000047683716,4.150000095367432,4.019999980926514,1444078.0,4.019999980926514
2012-08-21,4.199999809265137,4.010000228881836,4.019999980926514,4.159999847412109,1284269.0,4.159999847412109
2012-08-22,4.28000020980835,4.130000114440918,4.159999847412109,4.25,1196856.0,4.25
2012-08-23,4.440000057220459,4.230000019073486,4.260000228881836,4.420000076293945,2686094.0,4.420000076293945
2012-08-24,4.440000057220459,4.199999809265137,4.409999847412109,4.230000019073486,1691189.0,4.230000019073486
2012-08-27,4.440000057220459,4.03000020980835,4.150000095367432,4.380000114440918,3625992.0,4.380000114440918
2012-08-28,4.440000057220459,4.300000190734863,4.300000190734863,4.360000133514404,1882435.0,4.360000133514404
2012-08-29,4.570000171661377,4.329999923706055,4.329999923706055,4.449999809265137,2651692.0,4.449999809265137
2012-08-30,4.550000190734863,4.320000171661377,4.409999847412109,4.429999828338623,1822558.0,4.429999828338623
2012-08-31,4.630000114440918,4.340000152587891,4.349999904632568,4.539999961853027,2487261.0,4.539999961853027
2012-09-03,4.610000133514404,4.480000019073486,4.539999961853027,4.559999942779541,1787520.0,4.559999942779541
2012-09-04,4.599999904632568,4.440000057220459,4.559999942779541,4.46999979019165,1637674.0,4.46999979019165
2012-09-05,4.519999980926514,4.440000057220459,4.449999809265137,4.46999979019165,788599.0,4.46999979019165
2012-09-06,4.510000228881836,4.360000133514404,4.360000133514404,4.460000038146973,1135296.0,4.460000038146973
2012-09-07,4.590000152587891,4.429999828338623,4.429999828338623,4.53000020980835,1786528.0,4.53000020980835
2012-09-10,4.559999942779541,4.46999979019165,4.539999961853027,4.5,1565792.0,4.5
2012-09-11,4.619999885559082,4.480000019073486,4.480000019073486,4.559999942779541,1050864.0,4.559999942779541
2012-09-12,4.590000152587891,4.510000228881836,4.519999980926514,4.550000190734863,1009097.0,4.550000190734863
2012-09-13,4.570000171661377,4.429999828338623,4.539999961853027,4.449999809265137,717142.0,4.449999809265137
2012-09-14,4.550000190734863,4.400000095367432,4.5,4.440000057220459,1084266.0,4.440000057220459
2012-09-17,4.429999828338623,4.309999942779541,4.380000114440918,4.329999923706055,1191575.0,4.329999923706055
2012-09-18,4.360000133514404,4.239999771118164,4.309999942779541,4.329999923706055,547587.0,4.329999923706055
2012-09-19,4.550000190734863,4.28000020980835,4.340000152587891,4.550000190734863,2330675.0,4.550000190734863
2012-09-20,4.639999866485596,4.489999771118164,4.53000020980835,4.53000020980835,993744.0,4.53000020980835
2012-09-21,4.730000019073486,4.400000095367432,4.429999828338623,4.590000152587891,2236230.0,4.590000152587891
2012-09-24,4.75,4.5,4.5,4.690000057220459,2008172.0,4.690000057220459
2012-09-25,4.690000057220459,4.460000038146973,4.690000057220459,4.670000076293945,1534776.0,4.670000076293945
2012-09-26,4.679999828338623,4.440000057220459,4.610000133514404,4.489999771118164,1267660.0,4.489999771118164
2012-09-27,4.650000095367432,4.449999809265137,4.449999809265137,4.630000114440918,1365105.0,4.630000114440918
2012-09-28,4.75,4.590000152587891,4.590000152587891,4.739999771118164,1173393.0,4.739999771118164
2012-10-08,4.900000095367432,4.679999828338623,4.730000019073486,4.860000133514404,2121935.0,4.860000133514404
2012-10-09,5.039999961853027,4.800000190734863,4.829999923706055,4.960000038146973,3429435.0,4.960000038146973
2012-10-10,5.0,4.860000133514404,4.929999828338623,4.96999979019165,1311139.0,4.96999979019165
2012-10-11,5.090000152587891,4.900000095367432,4.96999979019165,4.949999809265137,2046500.0,4.949999809265137
2012-10-12,5.050000190734863,4.920000076293945,4.920000076293945,5.039999961853027,1394731.0,5.039999961853027
2012-10-15,5.150000095367432,4.989999771118164,5.019999980926514,5.110000133514404,1344314.0,5.110000133514404
2012-10-16,5.130000114440918,5.050000190734863,5.099999904632568,5.119999885559082,1053902.0,5.119999885559082
2012-10-17,5.119999885559082,4.860000133514404,5.119999885559082,4.989999771118164,2362771.0,4.989999771118164
2012-10-18,5.0,4.889999866485596,4.929999828338623,4.980000019073486,640638.0,4.980000019073486
2012-10-19,5.059999942779541,4.909999847412109,4.960000038146973,4.940000057220459,1078820.0,4.940000057220459
2012-10-22,4.980000019073486,4.869999885559082,4.900000095367432,4.960000038146973,753428.0,4.960000038146973
2012-10-23,4.900000095367432,4.78000020980835,4.840000152587891,4.869999885559082,2157313.0,4.869999885559082
2012-10-24,4.900000095367432,4.769999980926514,4.849999904632568,4.860000133514404,1137203.0,4.860000133514404
2012-10-25,4.96999979019165,4.789999961853027,4.860000133514404,4.789999961853027,1264579.0,4.789999961853027
2012-10-26,4.829999923706055,4.639999866485596,4.760000228881836,4.690000057220459,992657.0,4.690000057220459
2012-10-29,4.71999979019165,4.570000171661377,4.630000114440918,4.590000152587891,1391224.0,4.590000152587891
2012-10-30,4.679999828338623,4.510000228881836,4.590000152587891,4.659999847412109,869884.0,4.659999847412109
2012-10-31,4.679999828338623,4.559999942779541,4.659999847412109,4.670000076293945,557207.0,4.670000076293945
2012-11-01,4.730000019073486,4.670000076293945,4.710000038146973,4.730000019073486,611535.0,4.730000019073486
2012-11-02,4.769999980926514,4.699999809265137,4.730000019073486,4.760000228881836,671001.0,4.760000228881836
2012-11-05,4.789999961853027,4.71999979019165,4.760000228881836,4.739999771118164,693164.0,4.739999771118164
2012-11-06,4.769999980926514,4.619999885559082,4.71999979019165,4.769999980926514,679009.0,4.769999980926514
2012-11-07,4.800000190734863,4.71999979019165,4.769999980926514,4.78000020980835,487668.0,4.78000020980835
2012-11-08,4.800000190734863,4.650000095367432,4.78000020980835,4.659999847412109,782211.0,4.659999847412109
2012-11-09,4.739999771118164,4.630000114440918,4.650000095367432,4.71999979019165,884681.0,4.71999979019165
2012-11-12,4.760000228881836,4.699999809265137,4.739999771118164,4.71999979019165,673622.0,4.71999979019165
2012-11-13,4.699999809265137,4.559999942779541,4.679999828338623,4.570000171661377,648200.0,4.570000171661377
2012-11-14,4.619999885559082,4.46999979019165,4.570000171661377,4.5,628842.0,4.5
2012-11-15,4.579999923706055,4.389999866485596,4.5,4.449999809265137,363790.0,4.449999809265137
2012-11-16,4.440000057220459,4.230000019073486,4.360000133514404,4.230000019073486,2906488.0,4.230000019073486
2012-11-19,4.25,4.170000076293945,4.179999828338623,4.239999771118164,960811.0,4.239999771118164
2012-11-20,4.389999866485596,4.239999771118164,4.25,4.340000152587891,1138588.0,4.340000152587891
2012-11-21,4.369999885559082,4.300000190734863,4.349999904632568,4.360000133514404,817620.0,4.360000133514404
2012-11-22,4.380000114440918,4.289999961853027,4.300000190734863,4.300000190734863,419799.0,4.300000190734863
2012-11-23,4.349999904632568,4.28000020980835,4.28000020980835,4.300000190734863,334749.0,4.300000190734863
2012-11-26,4.320000171661377,4.25,4.300000190734863,4.300000190734863,379739.0,4.300000190734863
2012-11-27,4.309999942779541,4.090000152587891,4.289999961853027,4.090000152587891,837395.0,4.090000152587891
2012-11-28,4.099999904632568,3.890000104904175,4.090000152587891,3.950000047683716,923874.0,3.950000047683716
2012-11-29,4.019999980926514,3.9000000953674316,3.9000000953674316,3.9000000953674316,428600.0,3.9000000953674316
2012-11-30,3.990000009536743,3.9000000953674316,3.9000000953674316,3.950000047683716,648546.0,3.950000047683716
2012-12-03,3.9600000381469727,3.759999990463257,3.7899999618530273,3.8299999237060547,917832.0,3.8299999237060547
2012-12-04,3.9700000286102295,3.75,3.799999952316284,3.940000057220459,1127511.0,3.940000057220459
2012-12-05,4.099999904632568,3.940000057220459,4.050000190734863,4.039999961853027,644749.0,4.039999961853027
2012-12-06,4.090000152587891,3.9800000190734863,3.9800000190734863,4.059999942779541,406724.0,4.059999942779541
2012-12-07,4.130000114440918,4.010000228881836,4.099999904632568,4.130000114440918,547124.0,4.130000114440918
2012-12-10,4.179999828338623,4.099999904632568,4.119999885559082,4.150000095367432,1106080.0,4.150000095367432
2012-12-11,4.210000038146973,4.119999885559082,4.119999885559082,4.159999847412109,791621.0,4.159999847412109
2012-12-12,4.190000057220459,4.119999885559082,4.130000114440918,4.139999866485596,714940.0,4.139999866485596
2012-12-13,4.179999828338623,4.059999942779541,4.150000095367432,4.170000076293945,1246409.0,4.170000076293945
2012-12-14,4.289999961853027,4.150000095367432,4.150000095367432,4.260000228881836,1334767.0,4.260000228881836
2012-12-17,4.28000020980835,4.210000038146973,4.21999979019165,4.239999771118164,1197328.0,4.239999771118164
2012-12-18,4.300000190734863,4.139999866485596,4.21999979019165,4.179999828338623,1187649.0,4.179999828338623
2012-12-19,4.210000038146973,4.099999904632568,4.179999828338623,4.179999828338623,809199.0,4.179999828338623
2012-12-20,4.239999771118164,4.090000152587891,4.179999828338623,4.170000076293945,864868.0,4.170000076293945
2012-12-21,4.320000171661377,4.179999828338623,4.269999980926514,4.28000020980835,1531071.0,4.28000020980835
2012-12-24,4.489999771118164,4.210000038146973,4.260000228881836,4.489999771118164,2356467.0,4.489999771118164
2012-12-25,4.579999923706055,4.420000076293945,4.489999771118164,4.510000228881836,1595732.0,4.510000228881836
2012-12-26,4.599999904632568,4.449999809265137,4.5,4.510000228881836,1878222.0,4.510000228881836
2012-12-27,4.590000152587891,4.460000038146973,4.510000228881836,4.5,1309077.0,4.5
2012-12-28,4.550000190734863,4.46999979019165,4.5,4.519999980926514,1187023.0,4.519999980926514
2012-12-31,4.519999980926514,4.519999980926514,4.519999980926514,4.519999980926514,0.0,4.519999980926514
2013-01-04,4.519999980926514,4.519999980926514,4.519999980926514,4.519999980926514,0.0,4.519999980926514
2013-01-07,4.519999980926514,4.519999980926514,4.519999980926514,4.519999980926514,0.0,4.519999980926514
2013-01-08,4.519999980926514,4.519999980926514,4.519999980926514,4.519999980926514,0.0,4.519999980926514
2013-01-09,4.519999980926514,4.519999980926514,4.519999980926514,4.519999980926514,0.0,4.519999980926514
2013-01-10,4.519999980926514,4.519999980926514,4.519999980926514,4.519999980926514,0.0,4.519999980926514
2013-01-11,4.519999980926514,4.519999980926514,4.519999980926514,4.519999980926514,0.0,4.519999980926514
2013-01-14,4.519999980926514,4.519999980926514,4.519999980926514,4.519999980926514,0.0,4.519999980926514
2013-01-15,4.519999980926514,4.519999980926514,4.519999980926514,4.519999980926514,0.0,4.519999980926514
2013-01-16,4.519999980926514,4.519999980926514,4.519999980926514,4.519999980926514,0.0,4.519999980926514
2013-01-17,4.519999980926514,4.519999980926514,4.519999980926514,4.519999980926514,0.0,4.519999980926514
2013-01-18,4.519999980926514,4.519999980926514,4.519999980926514,4.519999980926514,0.0,4.519999980926514
2013-01-21,4.519999980926514,4.519999980926514,4.519999980926514,4.519999980926514,0.0,4.519999980926514
2013-01-22,4.519999980926514,4.519999980926514,4.519999980926514,4.519999980926514,0.0,4.519999980926514
2013-01-23,4.519999980926514,4.519999980926514,4.519999980926514,4.519999980926514,0.0,4.519999980926514
2013-01-24,4.519999980926514,4.519999980926514,4.519999980926514,4.519999980926514,0.0,4.519999980926514
2013-01-25,4.519999980926514,4.519999980926514,4.519999980926514,4.519999980926514,0.0,4.519999980926514
2013-01-28,4.519999980926514,4.519999980926514,4.519999980926514,4.519999980926514,0.0,4.519999980926514
2013-01-29,4.519999980926514,4.519999980926514,4.519999980926514,4.519999980926514,0.0,4.519999980926514
2013-01-30,4.519999980926514,4.519999980926514,4.519999980926514,4.519999980926514,0.0,4.519999980926514
2013-01-31,4.519999980926514,4.519999980926514,4.519999980926514,4.519999980926514,0.0,4.519999980926514
2013-02-01,4.519999980926514,4.519999980926514,4.519999980926514,4.519999980926514,0.0,4.519999980926514
2013-02-04,4.519999980926514,4.519999980926514,4.519999980926514,4.519999980926514,0.0,4.519999980926514
2013-02-05,4.519999980926514,4.519999980926514,4.519999980926514,4.519999980926514,0.0,4.519999980926514
2013-02-06,4.519999980926514,4.519999980926514,4.519999980926514,4.519999980926514,0.0,4.519999980926514
2013-02-07,4.519999980926514,4.519999980926514,4.519999980926514,4.519999980926514,0.0,4.519999980926514
2013-02-08,4.519999980926514,4.519999980926514,4.519999980926514,4.519999980926514,0.0,4.519999980926514
2013-02-18,4.519999980926514,4.519999980926514,4.519999980926514,4.519999980926514,0.0,4.519999980926514
2013-02-19,4.519999980926514,4.519999980926514,4.519999980926514,4.519999980926514,0.0,4.519999980926514
2013-02-20,4.519999980926514,4.519999980926514,4.519999980926514,4.519999980926514,0.0,4.519999980926514
2013-02-21,4.519999980926514,4.519999980926514,4.519999980926514,4.519999980926514,0.0,4.519999980926514
2013-02-22,4.519999980926514,4.519999980926514,4.519999980926514,4.519999980926514,0.0,4.519999980926514
2013-02-25,4.519999980926514,4.519999980926514,4.519999980926514,4.519999980926514,0.0,4.519999980926514
2013-02-26,4.519999980926514,4.519999980926514,4.519999980926514,4.519999980926514,0.0,4.519999980926514
2013-02-27,4.519999980926514,4.519999980926514,4.519999980926514,4.519999980926514,0.0,4.519999980926514
2013-02-28,4.519999980926514,4.519999980926514,4.519999980926514,4.519999980926514,0.0,4.519999980926514
2013-03-01,4.519999980926514,4.519999980926514,4.519999980926514,4.519999980926514,0.0,4.519999980926514
2013-03-04,4.519999980926514,4.519999980926514,4.519999980926514,4.519999980926514,0.0,4.519999980926514
2013-03-05,4.519999980926514,4.519999980926514,4.519999980926514,4.519999980926514,0.0,4.519999980926514
2013-03-06,4.519999980926514,4.519999980926514,4.519999980926514,4.519999980926514,0.0,4.519999980926514
2013-03-07,4.519999980926514,4.519999980926514,4.519999980926514,4.519999980926514,0.0,4.519999980926514
2013-03-08,4.519999980926514,4.519999980926514,4.519999980926514,4.519999980926514,0.0,4.519999980926514
2013-03-11,4.519999980926514,4.519999980926514,4.519999980926514,4.519999980926514,0.0,4.519999980926514
2013-03-12,4.519999980926514,4.519999980926514,4.519999980926514,4.519999980926514,0.0,4.519999980926514
2013-03-13,4.519999980926514,4.519999980926514,4.519999980926514,4.519999980926514,0.0,4.519999980926514
2013-03-14,4.519999980926514,4.519999980926514,4.519999980926514,4.519999980926514,0.0,4.519999980926514
2013-03-15,4.519999980926514,4.519999980926514,4.519999980926514,4.519999980926514,0.0,4.519999980926514
2013-03-18,4.519999980926514,4.519999980926514,4.519999980926514,4.519999980926514,0.0,4.519999980926514
2013-03-19,4.519999980926514,4.519999980926514,4.519999980926514,4.519999980926514,0.0,4.519999980926514
2013-03-20,4.519999980926514,4.519999980926514,4.519999980926514,4.519999980926514,0.0,4.519999980926514
2013-03-21,4.519999980926514,4.519999980926514,4.519999980926514,4.519999980926514,0.0,4.519999980926514
2013-03-22,4.519999980926514,4.519999980926514,4.519999980926514,4.519999980926514,0.0,4.519999980926514
2013-03-25,4.519999980926514,4.519999980926514,4.519999980926514,4.519999980926514,0.0,4.519999980926514
2013-03-26,4.519999980926514,4.519999980926514,4.519999980926514,4.519999980926514,0.0,4.519999980926514
2013-03-27,4.519999980926514,4.519999980926514,4.519999980926514,4.519999980926514,0.0,4.519999980926514
2013-03-28,4.519999980926514,4.519999980926514,4.519999980926514,4.519999980926514,0.0,4.519999980926514
2013-03-29,4.519999980926514,4.519999980926514,4.519999980926514,4.519999980926514,0.0,4.519999980926514
2013-04-01,4.519999980926514,4.519999980926514,4.519999980926514,4.519999980926514,0.0,4.519999980926514
2013-04-02,4.519999980926514,4.519999980926514,4.519999980926514,4.519999980926514,0.0,4.519999980926514
2013-04-03,4.519999980926514,4.519999980926514,4.519999980926514,4.519999980926514,0.0,4.519999980926514
2013-04-08,4.519999980926514,4.519999980926514,4.519999980926514,4.519999980926514,0.0,4.519999980926514
2013-04-09,4.519999980926514,4.519999980926514,4.519999980926514,4.519999980926514,0.0,4.519999980926514
2013-04-10,4.75,4.75,4.75,4.75,39149.0,4.75
2013-04-11,4.989999771118164,4.989999771118164,4.989999771118164,4.989999771118164,27240.0,4.989999771118164
2013-04-12,5.239999771118164,5.239999771118164,5.239999771118164,5.239999771118164,90600.0,5.239999771118164
2013-04-15,5.5,5.150000095367432,5.5,5.380000114440918,15295274.0,5.380000114440918
2013-04-16,5.28000020980835,5.110000133514404,5.190000057220459,5.110000133514404,4946509.0,5.110000133514404
2013-04-17,5.159999847412109,4.960000038146973,5.110000133514404,5.039999961853027,3502584.0,5.039999961853027
2013-04-18,4.96999979019165,4.789999961853027,4.96999979019165,4.789999961853027,4734238.0,4.789999961853027
2013-04-19,4.820000171661377,4.670000076293945,4.730000019073486,4.760000228881836,4717967.0,4.760000228881836
2013-04-22,4.869999885559082,4.75,4.809999942779541,4.800000190734863,2565457.0,4.800000190734863
2013-04-23,4.860000133514404,4.670000076293945,4.789999961853027,4.679999828338623,2316428.0,4.679999828338623
2013-04-24,4.809999942779541,4.670000076293945,4.75,4.730000019073486,2518651.0,4.730000019073486
2013-04-25,4.769999980926514,4.590000152587891,4.699999809265137,4.610000133514404,1416785.0,4.610000133514404
2013-04-26,4.610000133514404,4.610000133514404,4.610000133514404,4.610000133514404,0.0,4.610000133514404
2013-05-02,4.579999923706055,4.389999866485596,4.389999866485596,4.429999828338623,3012278.0,4.429999828338623
2013-05-03,4.480000019073486,4.400000095367432,4.400000095367432,4.429999828338623,1682507.0,4.429999828338623
2013-05-06,4.639999866485596,4.400000095367432,4.440000057220459,4.579999923706055,1732233.0,4.579999923706055
2013-05-07,4.610000133514404,4.5,4.579999923706055,4.590000152587891,1482353.0,4.590000152587891
2013-05-08,4.619999885559082,4.559999942779541,4.590000152587891,4.599999904632568,1313958.0,4.599999904632568
2013-05-09,4.75,4.570000171661377,4.599999904632568,4.619999885559082,1520700.0,4.619999885559082
2013-05-10,4.670000076293945,4.559999942779541,4.630000114440918,4.650000095367432,1068455.0,4.650000095367432
2013-05-13,4.699999809265137,4.570000171661377,4.670000076293945,4.610000133514404,987508.0,4.610000133514404
2013-05-14,4.639999866485596,4.539999961853027,4.590000152587891,4.610000133514404,1131021.0,4.610000133514404
2013-05-15,4.670000076293945,4.550000190734863,4.550000190734863,4.630000114440918,1540485.0,4.630000114440918
2013-05-16,4.659999847412109,4.579999923706055,4.610000133514404,4.639999866485596,1343529.0,4.639999866485596
2013-05-17,4.670000076293945,4.610000133514404,4.639999866485596,4.639999866485596,1594284.0,4.639999866485596
2013-05-20,4.639999866485596,4.579999923706055,4.619999885559082,4.590000152587891,2262099.0,4.590000152587891
2013-05-21,4.650000095367432,4.599999904632568,4.610000133514404,4.610000133514404,2234165.0,4.610000133514404
2013-05-22,4.739999771118164,4.579999923706055,4.610000133514404,4.679999828338623,2909209.0,4.679999828338623
2013-05-23,4.679999828338623,4.610000133514404,4.679999828338623,4.610000133514404,2079361.0,4.610000133514404
2013-05-24,4.630000114440918,4.539999961853027,4.630000114440918,4.610000133514404,1971542.0,4.610000133514404
2013-05-27,4.699999809265137,4.579999923706055,4.619999885559082,4.679999828338623,2538453.0,4.679999828338623
2013-05-28,4.78000020980835,4.650000095367432,4.679999828338623,4.75,1838411.0,4.75
2013-05-29,4.789999961853027,4.730000019073486,4.75,4.760000228881836,1926054.0,4.760000228881836
2013-05-30,4.849999904632568,4.739999771118164,4.75,4.800000190734863,1829051.0,4.800000190734863
2013-05-31,4.840000152587891,4.78000020980835,4.809999942779541,4.800000190734863,1576439.0,4.800000190734863
2013-06-03,4.900000095367432,4.78000020980835,4.820000171661377,4.860000133514404,2699594.0,4.860000133514404
2013-06-04,4.889999866485596,4.699999809265137,4.829999923706055,4.730000019073486,2583799.0,4.730000019073486
2013-06-05,4.760000228881836,4.679999828338623,4.739999771118164,4.690000057220459,1811569.0,4.690000057220459
2013-06-06,4.71999979019165,4.619999885559082,4.690000057220459,4.639999866485596,1745164.0,4.639999866485596
2013-06-07,4.690000057220459,4.550000190734863,4.639999866485596,4.599999904632568,2114790.0,4.599999904632568
2013-06-13,4.599999904632568,4.369999885559082,4.599999904632568,4.440000057220459,2413764.0,4.440000057220459
2013-06-14,4.5,4.440000057220459,4.489999771118164,4.489999771118164,1083349.0,4.489999771118164
2013-06-17,4.710000038146973,4.480000019073486,4.550000190734863,4.710000038146973,2197510.0,4.710000038146973
2013-06-18,4.710000038146973,4.710000038146973,4.710000038146973,4.710000038146973,0.0,4.710000038146973
2013-06-19,4.710000038146973,4.710000038146973,4.710000038146973,4.710000038146973,0.0,4.710000038146973
2013-06-20,4.710000038146973,4.710000038146973,4.710000038146973,4.710000038146973,0.0,4.710000038146973
2013-06-21,4.710000038146973,4.710000038146973,4.710000038146973,4.710000038146973,0.0,4.710000038146973
2013-06-24,4.710000038146973,4.710000038146973,4.710000038146973,4.710000038146973,0.0,4.710000038146973
2013-06-25,4.710000038146973,4.710000038146973,4.710000038146973,4.710000038146973,0.0,4.710000038146973
2013-06-26,4.710000038146973,4.710000038146973,4.710000038146973,4.710000038146973,0.0,4.710000038146973
2013-06-27,4.710000038146973,4.710000038146973,4.710000038146973,4.710000038146973,0.0,4.710000038146973
2013-06-28,4.710000038146973,4.710000038146973,4.710000038146973,4.710000038146973,0.0,4.710000038146973
2013-07-01,4.710000038146973,4.710000038146973,4.710000038146973,4.710000038146973,0.0,4.710000038146973
2013-07-02,4.710000038146973,4.710000038146973,4.710000038146973,4.710000038146973,0.0,4.710000038146973
2013-07-03,4.710000038146973,4.710000038146973,4.710000038146973,4.710000038146973,0.0,4.710000038146973
2013-07-04,4.710000038146973,4.710000038146973,4.710000038146973,4.710000038146973,0.0,4.710000038146973
2013-07-05,4.710000038146973,4.710000038146973,4.710000038146973,4.710000038146973,0.0,4.710000038146973
2013-07-08,4.710000038146973,4.710000038146973,4.710000038146973,4.710000038146973,0.0,4.710000038146973
2013-07-09,4.710000038146973,4.710000038146973,4.710000038146973,4.710000038146973,0.0,4.710000038146973
2013-07-10,4.710000038146973,4.710000038146973,4.710000038146973,4.710000038146973,0.0,4.710000038146973
2013-07-11,4.710000038146973,4.710000038146973,4.710000038146973,4.710000038146973,0.0,4.710000038146973
2013-07-12,4.710000038146973,4.710000038146973,4.710000038146973,4.710000038146973,0.0,4.710000038146973
2013-07-15,4.710000038146973,4.710000038146973,4.710000038146973,4.710000038146973,0.0,4.710000038146973
2013-07-16,4.710000038146973,4.710000038146973,4.710000038146973,4.710000038146973,0.0,4.710000038146973
2013-07-17,4.710000038146973,4.710000038146973,4.710000038146973,4.710000038146973,0.0,4.710000038146973
2013-07-18,4.710000038146973,4.710000038146973,4.710000038146973,4.710000038146973,0.0,4.710000038146973
2013-07-19,4.710000038146973,4.710000038146973,4.710000038146973,4.710000038146973,0.0,4.710000038146973
2013-07-22,4.710000038146973,4.710000038146973,4.710000038146973,4.710000038146973,0.0,4.710000038146973
2013-07-23,4.710000038146973,4.710000038146973,4.710000038146973,4.710000038146973,0.0,4.710000038146973
2013-07-24,4.710000038146973,4.710000038146973,4.710000038146973,4.710000038146973,0.0,4.710000038146973
2013-07-25,4.710000038146973,4.710000038146973,4.710000038146973,4.710000038146973,0.0,4.710000038146973
2013-07-26,4.710000038146973,4.710000038146973,4.710000038146973,4.710000038146973,0.0,4.710000038146973
2013-07-29,4.710000038146973,4.710000038146973,4.710000038146973,4.710000038146973,0.0,4.710000038146973
2013-07-30,4.710000038146973,4.710000038146973,4.710000038146973,4.710000038146973,0.0,4.710000038146973
2013-07-31,4.710000038146973,4.710000038146973,4.710000038146973,4.710000038146973,0.0,4.710000038146973
2013-08-01,4.710000038146973,4.710000038146973,4.710000038146973,4.710000038146973,0.0,4.710000038146973
2013-08-02,4.710000038146973,4.710000038146973,4.710000038146973,4.710000038146973,0.0,4.710000038146973
2013-08-05,4.710000038146973,4.710000038146973,4.710000038146973,4.710000038146973,0.0,4.710000038146973
2013-08-06,4.710000038146973,4.710000038146973,4.710000038146973,4.710000038146973,0.0,4.710000038146973
2013-08-07,4.710000038146973,4.710000038146973,4.710000038146973,4.710000038146973,0.0,4.710000038146973
2013-08-08,4.710000038146973,4.710000038146973,4.710000038146973,4.710000038146973,0.0,4.710000038146973
2013-08-09,4.710000038146973,4.710000038146973,4.710000038146973,4.710000038146973,0.0,4.710000038146973
2013-08-12,4.710000038146973,4.710000038146973,4.710000038146973,4.710000038146973,0.0,4.710000038146973
2013-08-13,4.710000038146973,4.710000038146973,4.710000038146973,4.710000038146973,0.0,4.710000038146973
2013-08-14,4.710000038146973,4.710000038146973,4.710000038146973,4.710000038146973,0.0,4.710000038146973
2013-08-15,4.710000038146973,4.710000038146973,4.710000038146973,4.710000038146973,0.0,4.710000038146973
2013-08-16,4.710000038146973,4.710000038146973,4.710000038146973,4.710000038146973,0.0,4.710000038146973
2013-08-19,4.710000038146973,4.710000038146973,4.710000038146973,4.710000038146973,0.0,4.710000038146973
2013-08-20,4.710000038146973,4.710000038146973,4.710000038146973,4.710000038146973,0.0,4.710000038146973
2013-08-21,4.949999809265137,4.480000019073486,4.869999885559082,4.860000133514404,11700850.0,4.860000133514404
2013-08-22,5.099999904632568,4.820000171661377,4.849999904632568,5.099999904632568,9363725.0,5.099999904632568
2013-08-23,5.269999980926514,5.010000228881836,5.25,5.059999942779541,6317835.0,5.059999942779541
2013-08-26,5.300000190734863,5.010000228881836,5.019999980926514,5.25,3920650.0,5.25
2013-08-27,5.340000152587891,5.150000095367432,5.239999771118164,5.21999979019165,3009470.0,5.21999979019165
2013-08-28,5.300000190734863,5.179999828338623,5.239999771118164,5.190000057220459,2628696.0,5.190000057220459
2013-08-29,5.179999828338623,4.980000019073486,5.119999885559082,4.989999771118164,3430897.0,4.989999771118164
2013-08-30,5.099999904632568,5.0,5.0,5.039999961853027,2058983.0,5.039999961853027
2013-09-02,5.25,5.019999980926514,5.059999942779541,5.21999979019165,2919348.0,5.21999979019165
2013-09-03,5.440000057220459,5.21999979019165,5.21999979019165,5.400000095367432,2229076.0,5.400000095367432
2013-09-04,5.440000057220459,5.28000020980835,5.349999904632568,5.380000114440918,2117914.0,5.380000114440918
2013-09-05,5.420000076293945,5.260000228881836,5.420000076293945,5.389999866485596,2564860.0,5.389999866485596
2013-09-06,5.5,5.320000171661377,5.360000133514404,5.340000152587891,2555059.0,5.340000152587891
2013-09-09,5.610000133514404,5.28000020980835,5.369999885559082,5.510000228881836,4107547.0,5.510000228881836
2013-09-10,5.670000076293945,5.46999979019165,5.550000190734863,5.610000133514404,3234090.0,5.610000133514404
2013-09-11,5.75,5.519999980926514,5.610000133514404,5.559999942779541,2866295.0,5.559999942779541
2013-09-12,5.679999828338623,5.5,5.5,5.590000152587891,2793234.0,5.590000152587891
2013-09-13,5.650000095367432,5.449999809265137,5.53000020980835,5.590000152587891,3171412.0,5.590000152587891
2013-09-16,5.869999885559082,5.590000152587891,5.630000114440918,5.869999885559082,2996881.0,5.869999885559082
2013-09-17,6.159999847412109,5.940000057220459,5.980000019073486,6.0,6934519.0,6.0
2013-09-18,6.199999809265137,5.920000076293945,6.0,6.03000020980835,3900107.0,6.03000020980835
2013-09-23,6.099999904632568,5.889999866485596,6.059999942779541,5.900000095367432,3486887.0,5.900000095367432
2013-09-24,5.920000076293945,5.739999771118164,5.869999885559082,5.809999942779541,3283704.0,5.809999942779541
2013-09-25,5.820000171661377,5.599999904632568,5.809999942779541,5.639999866485596,2749701.0,5.639999866485596
2013-09-26,5.679999828338623,5.559999942779541,5.670000076293945,5.579999923706055,1158017.0,5.579999923706055
2013-09-27,5.650000095367432,5.5,5.579999923706055,5.630000114440918,1644684.0,5.630000114440918
2013-09-30,5.829999923706055,5.639999866485596,5.650000095367432,5.769999980926514,1999532.0,5.769999980926514
2013-10-08,5.78000020980835,5.639999866485596,5.760000228881836,5.699999809265137,1655482.0,5.699999809265137
2013-10-09,5.75,5.590000152587891,5.659999847412109,5.650000095367432,3059011.0,5.650000095367432
2013-10-10,5.670000076293945,5.559999942779541,5.650000095367432,5.639999866485596,2445456.0,5.639999866485596
2013-10-11,5.800000190734863,5.610000133514404,5.610000133514404,5.769999980926514,2457249.0,5.769999980926514
2013-10-14,5.769999980926514,5.769999980926514,5.769999980926514,5.769999980926514,0.0,5.769999980926514
2013-10-15,5.769999980926514,5.769999980926514,5.769999980926514,5.769999980926514,0.0,5.769999980926514
2013-10-16,5.769999980926514,5.769999980926514,5.769999980926514,5.769999980926514,0.0,5.769999980926514
2013-10-17,5.769999980926514,5.769999980926514,5.769999980926514,5.769999980926514,0.0,5.769999980926514
2013-10-18,5.769999980926514,5.769999980926514,5.769999980926514,5.769999980926514,0.0,5.769999980926514
2013-10-21,5.769999980926514,5.769999980926514,5.769999980926514,5.769999980926514,0.0,5.769999980926514
2013-10-22,5.769999980926514,5.769999980926514,5.769999980926514,5.769999980926514,0.0,5.769999980926514
2013-10-23,5.769999980926514,5.769999980926514,5.769999980926514,5.769999980926514,0.0,5.769999980926514
2013-10-24,5.769999980926514,5.769999980926514,5.769999980926514,5.769999980926514,0.0,5.769999980926514
2013-10-25,5.769999980926514,5.769999980926514,5.769999980926514,5.769999980926514,0.0,5.769999980926514
2013-10-28,5.769999980926514,5.769999980926514,5.769999980926514,5.769999980926514,0.0,5.769999980926514
2013-10-29,5.769999980926514,5.769999980926514,5.769999980926514,5.769999980926514,0.0,5.769999980926514
2013-10-30,5.769999980926514,5.769999980926514,5.769999980926514,5.769999980926514,0.0,5.769999980926514
2013-10-31,5.769999980926514,5.769999980926514,5.769999980926514,5.769999980926514,0.0,5.769999980926514
2013-11-01,5.769999980926514,5.769999980926514,5.769999980926514,5.769999980926514,0.0,5.769999980926514
2013-11-04,5.769999980926514,5.769999980926514,5.769999980926514,5.769999980926514,0.0,5.769999980926514
2013-11-05,5.769999980926514,5.769999980926514,5.769999980926514,5.769999980926514,0.0,5.769999980926514
2013-11-06,5.769999980926514,5.769999980926514,5.769999980926514,5.769999980926514,0.0,5.769999980926514
2013-11-07,5.769999980926514,5.769999980926514,5.769999980926514,5.769999980926514,0.0,5.769999980926514
2013-11-08,5.769999980926514,5.769999980926514,5.769999980926514,5.769999980926514,0.0,5.769999980926514
2013-11-11,5.769999980926514,5.769999980926514,5.769999980926514,5.769999980926514,0.0,5.769999980926514
2013-11-12,5.769999980926514,5.769999980926514,5.769999980926514,5.769999980926514,0.0,5.769999980926514
2013-11-13,5.769999980926514,5.769999980926514,5.769999980926514,5.769999980926514,0.0,5.769999980926514
2013-11-14,5.769999980926514,5.769999980926514,5.769999980926514,5.769999980926514,0.0,5.769999980926514
2013-11-15,5.769999980926514,5.769999980926514,5.769999980926514,5.769999980926514,0.0,5.769999980926514
2013-11-18,5.769999980926514,5.769999980926514,5.769999980926514,5.769999980926514,0.0,5.769999980926514
2013-11-19,5.769999980926514,5.769999980926514,5.769999980926514,5.769999980926514,0.0,5.769999980926514
2013-11-20,5.769999980926514,5.769999980926514,5.769999980926514,5.769999980926514,0.0,5.769999980926514
2013-11-21,5.769999980926514,5.769999980926514,5.769999980926514,5.769999980926514,0.0,5.769999980926514
2013-11-22,5.769999980926514,5.769999980926514,5.769999980926514,5.769999980926514,0.0,5.769999980926514
2013-11-25,5.769999980926514,5.769999980926514,5.769999980926514,5.769999980926514,0.0,5.769999980926514
2013-11-26,5.769999980926514,5.769999980926514,5.769999980926514,5.769999980926514,0.0,5.769999980926514
2013-11-27,5.769999980926514,5.769999980926514,5.769999980926514,5.769999980926514,0.0,5.769999980926514
2013-11-28,5.769999980926514,5.769999980926514,5.769999980926514,5.769999980926514,0.0,5.769999980926514
2013-11-29,5.769999980926514,5.769999980926514,5.769999980926514,5.769999980926514,0.0,5.769999980926514
2013-12-02,5.769999980926514,5.769999980926514,5.769999980926514,5.769999980926514,0.0,5.769999980926514
2013-12-03,5.769999980926514,5.769999980926514,5.769999980926514,5.769999980926514,0.0,5.769999980926514
2013-12-04,5.769999980926514,5.769999980926514,5.769999980926514,5.769999980926514,0.0,5.769999980926514
2013-12-05,5.769999980926514,5.769999980926514,5.769999980926514,5.769999980926514,0.0,5.769999980926514
2013-12-06,5.769999980926514,5.769999980926514,5.769999980926514,5.769999980926514,0.0,5.769999980926514
2013-12-09,5.769999980926514,5.769999980926514,5.769999980926514,5.769999980926514,0.0,5.769999980926514
2013-12-10,5.769999980926514,5.769999980926514,5.769999980926514,5.769999980926514,0.0,5.769999980926514
2013-12-11,5.769999980926514,5.769999980926514,5.769999980926514,5.769999980926514,0.0,5.769999980926514
2013-12-12,5.769999980926514,5.769999980926514,5.769999980926514,5.769999980926514,0.0,5.769999980926514
2013-12-13,5.769999980926514,5.769999980926514,5.769999980926514,5.769999980926514,0.0,5.769999980926514
2013-12-16,5.769999980926514,5.769999980926514,5.769999980926514,5.769999980926514,0.0,5.769999980926514
2013-12-17,5.769999980926514,5.769999980926514,5.769999980926514,5.769999980926514,0.0,5.769999980926514
2013-12-18,5.769999980926514,5.769999980926514,5.769999980926514,5.769999980926514,0.0,5.769999980926514
2013-12-19,5.769999980926514,5.769999980926514,5.769999980926514,5.769999980926514,0.0,5.769999980926514
2013-12-20,5.769999980926514,5.769999980926514,5.769999980926514,5.769999980926514,0.0,5.769999980926514
2013-12-23,5.769999980926514,5.769999980926514,5.769999980926514,5.769999980926514,0.0,5.769999980926514
2013-12-24,5.769999980926514,5.769999980926514,5.769999980926514,5.769999980926514,0.0,5.769999980926514
2013-12-25,5.769999980926514,5.769999980926514,5.769999980926514,5.769999980926514,0.0,5.769999980926514
2013-12-26,5.769999980926514,5.769999980926514,5.769999980926514,5.769999980926514,0.0,5.769999980926514
2013-12-27,5.769999980926514,5.769999980926514,5.769999980926514,5.769999980926514,0.0,5.769999980926514
2013-12-30,5.769999980926514,5.769999980926514,5.769999980926514,5.769999980926514,0.0,5.769999980926514
2013-12-31,5.769999980926514,5.769999980926514,5.769999980926514,5.769999980926514,0.0,5.769999980926514
2014-01-02,5.769999980926514,5.769999980926514,5.769999980926514,5.769999980926514,0.0,5.769999980926514
2014-01-03,5.769999980926514,5.769999980926514,5.769999980926514,5.769999980926514,0.0,5.769999980926514
2014-01-06,5.769999980926514,5.769999980926514,5.769999980926514,5.769999980926514,0.0,5.769999980926514
2014-01-07,5.769999980926514,5.769999980926514,5.769999980926514,5.769999980926514,0.0,5.769999980926514
2014-01-08,5.769999980926514,5.769999980926514,5.769999980926514,5.769999980926514,0.0,5.769999980926514
2014-01-09,5.769999980926514,5.769999980926514,5.769999980926514,5.769999980926514,0.0,5.769999980926514
2014-01-10,5.769999980926514,5.769999980926514,5.769999980926514,5.769999980926514,0.0,5.769999980926514
2014-01-13,5.769999980926514,5.769999980926514,5.769999980926514,5.769999980926514,0.0,5.769999980926514
2014-01-14,5.769999980926514,5.769999980926514,5.769999980926514,5.769999980926514,0.0,5.769999980926514
2014-01-15,5.769999980926514,5.769999980926514,5.769999980926514,5.769999980926514,0.0,5.769999980926514
2014-01-16,5.769999980926514,5.769999980926514,5.769999980926514,5.769999980926514,0.0,5.769999980926514
2014-01-17,5.769999980926514,5.769999980926514,5.769999980926514,5.769999980926514,0.0,5.769999980926514
2014-01-20,5.769999980926514,5.769999980926514,5.769999980926514,5.769999980926514,0.0,5.769999980926514
2014-01-21,5.769999980926514,5.769999980926514,5.769999980926514,5.769999980926514,0.0,5.769999980926514
2014-01-22,5.769999980926514,5.769999980926514,5.769999980926514,5.769999980926514,0.0,5.769999980926514
2014-01-23,5.769999980926514,5.769999980926514,5.769999980926514,5.769999980926514,0.0,5.769999980926514
2014-01-24,5.769999980926514,5.769999980926514,5.769999980926514,5.769999980926514,0.0,5.769999980926514
2014-01-27,5.769999980926514,5.769999980926514,5.769999980926514,5.769999980926514,0.0,5.769999980926514
2014-01-28,5.769999980926514,5.769999980926514,5.769999980926514,5.769999980926514,0.0,5.769999980926514
2014-01-29,5.769999980926514,5.769999980926514,5.769999980926514,5.769999980926514,0.0,5.769999980926514
2014-01-30,5.769999980926514,5.769999980926514,5.769999980926514,5.769999980926514,0.0,5.769999980926514
2014-02-07,5.769999980926514,5.769999980926514,5.769999980926514,5.769999980926514,0.0,5.769999980926514
2014-02-10,5.769999980926514,5.769999980926514,5.769999980926514,5.769999980926514,0.0,5.769999980926514
2014-02-11,5.769999980926514,5.769999980926514,5.769999980926514,5.769999980926514,0.0,5.769999980926514
2014-02-12,5.769999980926514,5.769999980926514,5.769999980926514,5.769999980926514,0.0,5.769999980926514
2014-02-13,5.769999980926514,5.769999980926514,5.769999980926514,5.769999980926514,0.0,5.769999980926514
2014-02-14,5.769999980926514,5.769999980926514,5.769999980926514,5.769999980926514,0.0,5.769999980926514
2014-02-17,5.769999980926514,5.769999980926514,5.769999980926514,5.769999980926514,0.0,5.769999980926514
2014-02-18,5.769999980926514,5.769999980926514,5.769999980926514,5.769999980926514,0.0,5.769999980926514
2014-02-19,5.769999980926514,5.769999980926514,5.769999980926514,5.769999980926514,0.0,5.769999980926514
2014-02-20,5.769999980926514,5.769999980926514,5.769999980926514,5.769999980926514,0.0,5.769999980926514
2014-02-21,5.769999980926514,5.769999980926514,5.769999980926514,5.769999980926514,0.0,5.769999980926514
2014-02-24,5.769999980926514,5.769999980926514,5.769999980926514,5.769999980926514,0.0,5.769999980926514
2014-02-25,5.769999980926514,5.769999980926514,5.769999980926514,5.769999980926514,0.0,5.769999980926514
2014-02-26,5.480000019073486,5.480000019073486,5.480000019073486,5.480000019073486,1284600.0,5.480000019073486
2014-02-27,5.210000038146973,5.210000038146973,5.210000038146973,5.210000038146973,1999100.0,5.210000038146973
2014-02-28,5.46999979019165,5.25,5.25,5.46999979019165,2748157.0,5.46999979019165
2014-03-03,5.739999771118164,5.739999771118164,5.739999771118164,5.739999771118164,127366.0,5.739999771118164
2014-03-04,6.03000020980835,6.03000020980835,6.03000020980835,6.03000020980835,688963.0,6.03000020980835
2014-03-05,6.03000020980835,5.730000019073486,6.03000020980835,5.889999866485596,10468890.0,5.889999866485596
2014-03-06,6.179999828338623,5.800000190734863,5.849999904632568,6.179999828338623,8714444.0,6.179999828338623
2014-03-07,6.389999866485596,6.099999904632568,6.199999809265137,6.119999885559082,4437473.0,6.119999885559082
2014-03-10,6.25,5.960000038146973,5.980000019073486,6.039999961853027,3534625.0,6.039999961853027
2014-03-11,6.210000038146973,6.010000228881836,6.039999961853027,6.190000057220459,3582334.0,6.190000057220459
2014-03-12,6.25,5.900000095367432,6.079999923706055,6.139999866485596,3403608.0,6.139999866485596
2014-03-13,6.449999809265137,6.130000114440918,6.130000114440918,6.400000095367432,3973656.0,6.400000095367432
2014-03-14,6.489999771118164,6.300000190734863,6.389999866485596,6.409999847412109,2112831.0,6.409999847412109
2014-03-17,6.590000152587891,6.380000114440918,6.409999847412109,6.489999771118164,2223892.0,6.489999771118164
2014-03-18,6.809999942779541,6.5,6.5,6.769999980926514,4191646.0,6.769999980926514
2014-03-19,7.090000152587891,6.699999809265137,6.769999980926514,7.050000190734863,3790833.0,7.050000190734863
2014-03-20,7.380000114440918,6.980000019073486,7.070000171661377,7.139999866485596,4233047.0,7.139999866485596
2014-03-21,7.480000019073486,7.139999866485596,7.239999771118164,7.239999771118164,4522604.0,7.239999771118164
2014-03-24,7.28000020980835,6.880000114440918,7.170000076293945,7.039999961853027,6427382.0,7.039999961853027
2014-03-25,7.389999866485596,6.960000038146973,7.019999980926514,7.389999866485596,5894186.0,7.389999866485596
2014-03-26,7.599999904632568,7.340000152587891,7.449999809265137,7.369999885559082,4534745.0,7.369999885559082
2014-03-27,7.46999979019165,7.21999979019165,7.420000076293945,7.309999942779541,3400188.0,7.309999942779541
2014-03-28,7.5,7.199999809265137,7.309999942779541,7.25,2573135.0,7.25
2014-03-31,7.300000190734863,6.889999866485596,7.190000057220459,6.889999866485596,3467601.0,6.889999866485596
2014-04-01,6.900000095367432,6.699999809265137,6.809999942779541,6.800000190734863,2288433.0,6.800000190734863
2014-04-02,7.079999923706055,6.800000190734863,6.800000190734863,6.960000038146973,2332052.0,6.960000038146973
2014-04-03,7.079999923706055,6.869999885559082,6.869999885559082,6.960000038146973,2273380.0,6.960000038146973
2014-04-04,7.090000152587891,6.929999828338623,6.96999979019165,7.019999980926514,1798333.0,7.019999980926514
2014-04-08,7.369999885559082,7.199999809265137,7.199999809265137,7.300000190734863,4519521.0,7.300000190734863
2014-04-09,7.429999828338623,7.230000019073486,7.230000019073486,7.349999904632568,1898202.0,7.349999904632568
2014-04-10,7.429999828338623,7.320000171661377,7.320000171661377,7.389999866485596,2157831.0,7.389999866485596
2014-04-11,7.599999904632568,7.300000190734863,7.389999866485596,7.400000095367432,3595726.0,7.400000095367432
2014-04-14,7.400000095367432,7.400000095367432,7.400000095367432,7.400000095367432,0.0,7.400000095367432
2014-04-15,7.400000095367432,7.400000095367432,7.400000095367432,7.400000095367432,0.0,7.400000095367432
2014-04-16,7.400000095367432,7.400000095367432,7.400000095367432,7.400000095367432,0.0,7.400000095367432
2014-04-17,7.400000095367432,7.400000095367432,7.400000095367432,7.400000095367432,0.0,7.400000095367432
2014-04-18,7.400000095367432,7.400000095367432,7.400000095367432,7.400000095367432,0.0,7.400000095367432
2014-04-21,8.140000343322754,7.369999885559082,7.550000190734863,8.140000343322754,6900938.0,8.140000343322754
2014-04-22,8.949999809265137,8.359999656677246,8.489999771118164,8.640000343322754,23931176.0,8.640000343322754
2014-04-23,9.5,8.449999809265137,8.5,9.5,28190677.0,9.5
2014-04-24,9.5,9.5,9.5,9.5,0.0,9.5
2014-04-25,9.5,9.5,9.5,9.5,0.0,9.5
2014-04-28,9.5,9.5,9.5,9.5,0.0,9.5
2014-04-29,9.5,9.5,9.5,9.5,0.0,9.5
2014-04-30,9.649999618530273,8.6899995803833,8.6899995803833,9.199999809265137,24105943.0,9.199999809265137
2014-05-05,9.899999618530273,9.1899995803833,9.300000190734863,9.25,18322583.0,9.25
2014-05-06,9.539999961853027,8.859999656677246,9.210000038146973,9.479999542236328,19488691.0,9.479999542236328
2014-05-07,10.430000305175781,9.550000190734863,9.59000015258789,10.430000305175781,20295267.0,10.430000305175781
2014-05-08,11.470000267028809,10.770000457763672,10.949999809265137,11.470000267028809,36431061.0,11.470000267028809
2014-05-09,11.470000267028809,11.470000267028809,11.470000267028809,11.470000267028809,0.0,11.470000267028809
2014-05-12,11.600000381469727,10.479999542236328,11.0,11.40999984741211,28939577.0,11.40999984741211
2014-05-13,11.300000190734863,10.510000228881836,11.300000190734863,10.5600004196167,19984263.0,10.5600004196167
2014-05-14,11.619999885559082,11.15999984741211,11.15999984741211,11.619999885559082,12553169.0,11.619999885559082
2014-05-15,12.6899995803833,11.829999923706055,12.0,11.979999542236328,29266787.0,11.979999542236328
2014-05-16,11.609999656677246,10.779999732971191,11.029999732971191,11.510000228881836,19095239.0,11.510000228881836
2014-05-19,11.279999732971191,10.40999984741211,11.130000114440918,10.630000114440918,15933330.0,10.630000114440918
2014-05-20,11.460000038146973,10.449999809265137,10.630000114440918,11.180000305175781,18353453.0,11.180000305175781
2014-05-21,11.020000457763672,10.550000190734863,10.720000267028809,10.880000114440918,10723358.0,10.880000114440918
2014-05-22,11.350000381469727,10.579999923706055,10.850000381469727,10.800000190734863,12465013.0,10.800000190734863
2014-05-23,11.300000190734863,10.649999618530273,10.789999961853027,11.069999694824219,10489101.0,11.069999694824219
2014-05-26,12.180000305175781,10.890000343322754,11.109999656677246,12.180000305175781,17519627.0,12.180000305175781
2014-05-27,13.329999923706055,12.3100004196167,12.40999984741211,13.069999694824219,28614533.0,13.069999694824219
2014-05-28,13.399999618530273,12.529999732971191,13.149999618530273,13.279999732971191,18969887.0,13.279999732971191
2014-05-29,13.130000114440918,12.520000457763672,13.050000190734863,12.670000076293945,15901531.0,12.670000076293945
2014-05-30,12.600000381469727,11.710000038146973,12.260000228881836,12.300000190734863,17750340.0,12.300000190734863
2014-06-03,13.529999732971191,11.989999771118164,12.050000190734863,13.529999732971191,15979036.0,13.529999732971191
2014-06-04,14.140000343322754,12.729999542236328,14.020000457763672,13.039999961853027,20340014.0,13.039999961853027
2014-06-05,14.279999732971191,12.760000228881836,12.760000228881836,13.9399995803833,23765942.0,13.9399995803833
2014-06-06,15.300000190734863,13.680000305175781,13.680000305175781,14.930000305175781,32927801.0,14.930000305175781
2014-06-09,16.420000076293945,14.449999809265137,14.989999771118164,16.420000076293945,40480769.0,16.420000076293945
2014-06-10,16.93000030517578,15.680000305175781,16.0,16.459999084472656,32808977.0,16.459999084472656
2014-06-11,18.110000610351562,15.869999885559082,16.110000610351562,17.950000762939453,37291444.0,17.950000762939453
2014-06-12,19.190000534057617,17.399999618530273,17.950000762939453,17.520000457763672,51885088.0,17.520000457763672
2014-06-13,18.170000076293945,16.850000381469727,17.0,17.190000534057617,35630494.0,17.190000534057617
2014-06-16,17.860000610351562,16.510000228881836,17.18000030517578,17.709999084472656,31851389.0,17.709999084472656
2014-06-17,17.760000228881836,16.530000686645508,17.5,16.610000610351562,28519874.0,16.610000610351562
2014-06-18,16.450000762939453,15.369999885559082,16.299999237060547,16.0,33367796.0,16.0
2014-06-19,16.1200008392334,15.029999732971191,15.869999885559082,15.489999771118164,24418876.0,15.489999771118164
2014-06-20,15.859999656677246,15.270000457763672,15.430000305175781,15.520000457763672,17905006.0,15.520000457763672
2014-06-23,16.3799991607666,15.34000015258789,15.460000038146973,16.09000015258789,27829597.0,16.09000015258789
2014-06-24,16.100000381469727,15.510000228881836,16.09000015258789,15.670000076293945,19913380.0,15.670000076293945
2014-06-25,15.970000267028809,15.130000114440918,15.649999618530273,15.449999809265137,19353211.0,15.449999809265137
2014-06-26,16.299999237060547,15.350000381469727,15.479999542236328,15.979999542236328,24072195.0,15.979999542236328
2014-06-27,15.8100004196167,15.260000228881836,15.710000038146973,15.5,21928455.0,15.5
2014-06-30,15.430000305175781,14.850000381469727,15.430000305175781,15.010000228881836,20173082.0,15.010000228881836
2014-07-01,15.4399995803833,14.960000038146973,15.010000228881836,15.199999809265137,14266453.0,15.199999809265137
2014-07-02,16.020000457763672,15.0,15.149999618530273,15.770000457763672,32713129.0,15.770000457763672
2014-07-03,15.779999732971191,15.020000457763672,15.779999732971191,15.170000076293945,21311768.0,15.170000076293945
2014-07-04,15.25,14.5,15.039999961853027,14.6899995803833,17886242.0,14.6899995803833
2014-07-07,14.979999542236328,14.529999732971191,14.6899995803833,14.90999984741211,11146394.0,14.90999984741211
2014-07-08,14.880000114440918,14.350000381469727,14.789999961853027,14.779999732971191,10116747.0,14.779999732971191
2014-07-09,15.180000305175781,14.1899995803833,14.979999542236328,14.239999771118164,15879153.0,14.239999771118164
2014-07-10,14.420000076293945,13.8100004196167,14.100000381469727,14.050000190734863,15994463.0,14.050000190734863
2014-07-11,14.140000343322754,13.8100004196167,13.979999542236328,14.069999694824219,8955446.0,14.069999694824219
2014-07-14,14.350000381469727,13.699999809265137,14.239999771118164,14.170000076293945,13040606.0,14.170000076293945
2014-07-15,14.199999809265137,13.40999984741211,14.199999809265137,13.430000305175781,12733102.0,13.430000305175781
2014-07-16,13.649999618530273,13.079999923706055,13.300000190734863,13.520000457763672,13853747.0,13.520000457763672
2014-07-17,13.479999542236328,13.119999885559082,13.40999984741211,13.369999885559082,8357718.0,13.369999885559082
2014-07-18,13.449999809265137,12.920000076293945,13.319999694824219,13.020000457763672,8111700.0,13.020000457763672
2014-07-21,13.460000038146973,12.859999656677246,13.0,13.40999984741211,12518002.0,13.40999984741211
2014-07-22,13.600000381469727,13.149999618530273,13.380000114440918,13.399999618530273,13635033.0,13.399999618530273
2014-07-23,13.979999542236328,13.130000114440918,13.300000190734863,13.819999694824219,23574182.0,13.819999694824219
2014-07-24,13.770000457763672,13.0,13.600000381469727,13.1899995803833,16048179.0,13.1899995803833
2014-07-25,13.390000343322754,13.0,13.15999984741211,13.239999771118164,9506481.0,13.239999771118164
2014-07-28,13.5,13.15999984741211,13.239999771118164,13.399999618530273,8241149.0,13.399999618530273
2014-07-29,14.739999771118164,13.34000015258789,13.399999618530273,14.550000190734863,32498463.0,14.550000190734863
2014-07-30,14.399999618530273,14.010000228881836,14.109999656677246,14.180000305175781,20413775.0,14.180000305175781
2014-07-31,14.34000015258789,13.90999984741211,14.100000381469727,14.25,14461353.0,14.25
2014-08-01,15.5,14.270000457763672,14.300000190734863,14.90999984741211,31834892.0,14.90999984741211
2014-08-04,15.1899995803833,14.609999656677246,14.970000267028809,15.119999885559082,15349562.0,15.119999885559082
2014-08-05,15.119999885559082,15.119999885559082,15.119999885559082,15.119999885559082,0.0,15.119999885559082
2014-08-06,15.119999885559082,15.119999885559082,15.119999885559082,15.119999885559082,0.0,15.119999885559082
2014-08-07,15.119999885559082,15.119999885559082,15.119999885559082,15.119999885559082,0.0,15.119999885559082
2014-08-08,15.119999885559082,15.119999885559082,15.119999885559082,15.119999885559082,0.0,15.119999885559082
2014-08-11,15.119999885559082,15.119999885559082,15.119999885559082,15.119999885559082,0.0,15.119999885559082
2014-08-12,15.119999885559082,15.119999885559082,15.119999885559082,15.119999885559082,0.0,15.119999885559082
2014-08-13,13.609999656677246,13.609999656677246,13.609999656677246,13.609999656677246,1585900.0,13.609999656677246
2014-08-14,12.25,12.25,12.25,12.25,1235400.0,12.25
2014-08-15,12.239999771118164,11.029999732971191,11.029999732971191,11.699999809265137,41120274.0,11.699999809265137
2014-08-18,11.699999809265137,11.699999809265137,11.699999809265137,11.699999809265137,0.0,11.699999809265137
2014-08-19,11.699999809265137,11.699999809265137,11.699999809265137,11.699999809265137,0.0,11.699999809265137
2014-08-20,11.699999809265137,11.699999809265137,11.699999809265137,11.699999809265137,0.0,11.699999809265137
2014-08-21,11.699999809265137,11.699999809265137,11.699999809265137,11.699999809265137,0.0,11.699999809265137
2014-08-22,11.699999809265137,11.699999809265137,11.699999809265137,11.699999809265137,0.0,11.699999809265137
2014-08-25,11.699999809265137,11.699999809265137,11.699999809265137,11.699999809265137,0.0,11.699999809265137
2014-08-26,11.699999809265137,11.699999809265137,11.699999809265137,11.699999809265137,0.0,11.699999809265137
2014-08-27,11.800000190734863,10.869999885559082,11.100000381469727,11.520000457763672,34540028.0,11.520000457763672
2014-08-28,11.380000114440918,11.0,11.3100004196167,11.010000228881836,17578303.0,11.010000228881836
2014-08-29,11.390000343322754,10.819999694824219,10.899999618530273,11.319999694824219,12479986.0,11.319999694824219
2014-09-01,11.729999542236328,11.220000267028809,11.399999618530273,11.609999656677246,13784151.0,11.609999656677246
2014-09-02,12.770000457763672,11.680000305175781,11.680000305175781,12.770000457763672,16311041.0,12.770000457763672
2014-09-03,13.869999885559082,13.1899995803833,13.1899995803833,13.569999694824219,34620350.0,13.569999694824219
2014-09-04,13.569999694824219,13.569999694824219,13.569999694824219,13.569999694824219,0.0,13.569999694824219
2014-09-05,13.569999694824219,13.569999694824219,13.569999694824219,13.569999694824219,0.0,13.569999694824219
2014-09-09,13.569999694824219,13.569999694824219,13.569999694824219,13.569999694824219,0.0,13.569999694824219
2014-09-10,13.569999694824219,13.569999694824219,13.569999694824219,13.569999694824219,0.0,13.569999694824219
2014-09-11,13.569999694824219,13.569999694824219,13.569999694824219,13.569999694824219,0.0,13.569999694824219
2014-09-12,13.569999694824219,13.569999694824219,13.569999694824219,13.569999694824219,0.0,13.569999694824219
2014-09-15,13.569999694824219,13.569999694824219,13.569999694824219,13.569999694824219,0.0,13.569999694824219
2014-09-16,13.569999694824219,13.569999694824219,13.569999694824219,13.569999694824219,0.0,13.569999694824219
2014-09-17,13.569999694824219,13.569999694824219,13.569999694824219,13.569999694824219,0.0,13.569999694824219
2014-09-18,13.569999694824219,13.569999694824219,13.569999694824219,13.569999694824219,0.0,13.569999694824219
2014-09-19,13.569999694824219,13.569999694824219,13.569999694824219,13.569999694824219,0.0,13.569999694824219
2014-09-22,13.569999694824219,13.569999694824219,13.569999694824219,13.569999694824219,0.0,13.569999694824219
2014-09-23,13.569999694824219,13.569999694824219,13.569999694824219,13.569999694824219,0.0,13.569999694824219
2014-09-24,13.569999694824219,13.569999694824219,13.569999694824219,13.569999694824219,0.0,13.569999694824219
2014-09-25,13.569999694824219,13.569999694824219,13.569999694824219,13.569999694824219,0.0,13.569999694824219
2014-09-26,13.569999694824219,13.569999694824219,13.569999694824219,13.569999694824219,0.0,13.569999694824219
2014-09-29,13.569999694824219,13.569999694824219,13.569999694824219,13.569999694824219,0.0,13.569999694824219
2014-09-30,13.569999694824219,13.569999694824219,13.569999694824219,13.569999694824219,0.0,13.569999694824219
2014-10-08,13.569999694824219,13.569999694824219,13.569999694824219,13.569999694824219,0.0,13.569999694824219
2014-10-09,13.569999694824219,13.569999694824219,13.569999694824219,13.569999694824219,0.0,13.569999694824219
2014-10-10,13.569999694824219,13.569999694824219,13.569999694824219,13.569999694824219,0.0,13.569999694824219
2014-10-13,13.569999694824219,13.569999694824219,13.569999694824219,13.569999694824219,0.0,13.569999694824219
2014-10-14,13.569999694824219,13.569999694824219,13.569999694824219,13.569999694824219,0.0,13.569999694824219
2014-10-15,13.569999694824219,13.569999694824219,13.569999694824219,13.569999694824219,0.0,13.569999694824219
2014-10-16,13.569999694824219,13.569999694824219,13.569999694824219,13.569999694824219,0.0,13.569999694824219
2014-10-17,13.569999694824219,13.569999694824219,13.569999694824219,13.569999694824219,0.0,13.569999694824219
2014-10-20,13.569999694824219,13.569999694824219,13.569999694824219,13.569999694824219,0.0,13.569999694824219
2014-10-21,13.569999694824219,13.569999694824219,13.569999694824219,13.569999694824219,0.0,13.569999694824219
2014-10-22,13.569999694824219,13.569999694824219,13.569999694824219,13.569999694824219,0.0,13.569999694824219
2014-10-23,13.569999694824219,13.569999694824219,13.569999694824219,13.569999694824219,0.0,13.569999694824219
2014-10-24,13.569999694824219,13.569999694824219,13.569999694824219,13.569999694824219,0.0,13.569999694824219
2014-10-27,13.569999694824219,13.569999694824219,13.569999694824219,13.569999694824219,0.0,13.569999694824219
2014-10-28,13.569999694824219,13.569999694824219,13.569999694824219,13.569999694824219,0.0,13.569999694824219
2014-10-29,13.569999694824219,13.569999694824219,13.569999694824219,13.569999694824219,0.0,13.569999694824219
2014-10-30,13.569999694824219,13.569999694824219,13.569999694824219,13.569999694824219,0.0,13.569999694824219
2014-10-31,13.569999694824219,13.569999694824219,13.569999694824219,13.569999694824219,0.0,13.569999694824219
2014-11-03,13.569999694824219,13.569999694824219,13.569999694824219,13.569999694824219,0.0,13.569999694824219
2014-11-04,13.569999694824219,13.569999694824219,13.569999694824219,13.569999694824219,0.0,13.569999694824219
2014-11-05,13.569999694824219,13.569999694824219,13.569999694824219,13.569999694824219,0.0,13.569999694824219
2014-11-06,13.569999694824219,13.569999694824219,13.569999694824219,13.569999694824219,0.0,13.569999694824219
2014-11-07,13.569999694824219,13.569999694824219,13.569999694824219,13.569999694824219,0.0,13.569999694824219
2014-11-10,13.569999694824219,13.569999694824219,13.569999694824219,13.569999694824219,0.0,13.569999694824219
2014-11-11,13.569999694824219,13.569999694824219,13.569999694824219,13.569999694824219,0.0,13.569999694824219
2014-11-12,13.569999694824219,13.569999694824219,13.569999694824219,13.569999694824219,0.0,13.569999694824219
2014-11-13,13.569999694824219,13.569999694824219,13.569999694824219,13.569999694824219,0.0,13.569999694824219
2014-11-14,13.569999694824219,13.569999694824219,13.569999694824219,13.569999694824219,0.0,13.569999694824219
2014-11-17,13.569999694824219,13.569999694824219,13.569999694824219,13.569999694824219,0.0,13.569999694824219
2014-11-18,13.569999694824219,13.569999694824219,13.569999694824219,13.569999694824219,0.0,13.569999694824219
2014-11-19,13.569999694824219,13.569999694824219,13.569999694824219,13.569999694824219,0.0,13.569999694824219
2014-11-20,13.569999694824219,13.569999694824219,13.569999694824219,13.569999694824219,0.0,13.569999694824219
2014-11-21,13.569999694824219,13.569999694824219,13.569999694824219,13.569999694824219,0.0,13.569999694824219
2014-11-24,13.569999694824219,13.569999694824219,13.569999694824219,13.569999694824219,0.0,13.569999694824219
2014-11-25,13.569999694824219,13.569999694824219,13.569999694824219,13.569999694824219,0.0,13.569999694824219
2014-11-26,13.569999694824219,13.569999694824219,13.569999694824219,13.569999694824219,0.0,13.569999694824219
2014-11-27,13.569999694824219,13.569999694824219,13.569999694824219,13.569999694824219,0.0,13.569999694824219
2014-11-28,13.569999694824219,13.569999694824219,13.569999694824219,13.569999694824219,0.0,13.569999694824219
2014-12-01,13.569999694824219,13.569999694824219,13.569999694824219,13.569999694824219,0.0,13.569999694824219
2014-12-02,13.569999694824219,13.569999694824219,13.569999694824219,13.569999694824219,0.0,13.569999694824219
2014-12-03,13.569999694824219,13.569999694824219,13.569999694824219,13.569999694824219,0.0,13.569999694824219
2014-12-04,13.569999694824219,13.569999694824219,13.569999694824219,13.569999694824219,0.0,13.569999694824219
2014-12-05,13.569999694824219,13.569999694824219,13.569999694824219,13.569999694824219,0.0,13.569999694824219
2014-12-08,13.569999694824219,13.569999694824219,13.569999694824219,13.569999694824219,0.0,13.569999694824219
2014-12-09,13.569999694824219,13.569999694824219,13.569999694824219,13.569999694824219,0.0,13.569999694824219
2014-12-10,13.569999694824219,13.569999694824219,13.569999694824219,13.569999694824219,0.0,13.569999694824219
2014-12-11,13.569999694824219,13.569999694824219,13.569999694824219,13.569999694824219,0.0,13.569999694824219
2014-12-12,13.569999694824219,13.569999694824219,13.569999694824219,13.569999694824219,0.0,13.569999694824219
2014-12-15,13.569999694824219,13.569999694824219,13.569999694824219,13.569999694824219,0.0,13.569999694824219
2014-12-16,13.569999694824219,13.569999694824219,13.569999694824219,13.569999694824219,0.0,13.569999694824219
2014-12-17,13.569999694824219,13.569999694824219,13.569999694824219,13.569999694824219,0.0,13.569999694824219
2014-12-18,13.569999694824219,13.569999694824219,13.569999694824219,13.569999694824219,0.0,13.569999694824219
2014-12-19,13.569999694824219,13.569999694824219,13.569999694824219,13.569999694824219,0.0,13.569999694824219
2014-12-22,13.569999694824219,13.569999694824219,13.569999694824219,13.569999694824219,0.0,13.569999694824219
2014-12-23,13.569999694824219,13.569999694824219,13.569999694824219,13.569999694824219,0.0,13.569999694824219
2014-12-24,13.569999694824219,13.569999694824219,13.569999694824219,13.569999694824219,0.0,13.569999694824219
2014-12-25,13.569999694824219,13.569999694824219,13.569999694824219,13.569999694824219,0.0,13.569999694824219
2014-12-26,13.569999694824219,13.569999694824219,13.569999694824219,13.569999694824219,0.0,13.569999694824219
2014-12-29,13.569999694824219,13.569999694824219,13.569999694824219,13.569999694824219,0.0,13.569999694824219
2014-12-30,13.569999694824219,13.569999694824219,13.569999694824219,13.569999694824219,0.0,13.569999694824219
2014-12-31,13.569999694824219,13.569999694824219,13.569999694824219,13.569999694824219,0.0,13.569999694824219
2015-01-05,13.569999694824219,13.569999694824219,13.569999694824219,13.569999694824219,0.0,13.569999694824219
2015-01-06,13.569999694824219,13.569999694824219,13.569999694824219,13.569999694824219,0.0,13.569999694824219
2015-01-07,13.569999694824219,13.569999694824219,13.569999694824219,13.569999694824219,0.0,13.569999694824219
2015-01-08,13.569999694824219,13.569999694824219,13.569999694824219,13.569999694824219,0.0,13.569999694824219
2015-01-09,13.569999694824219,13.569999694824219,13.569999694824219,13.569999694824219,0.0,13.569999694824219
2015-01-12,13.569999694824219,13.569999694824219,13.569999694824219,13.569999694824219,0.0,13.569999694824219
2015-01-13,13.569999694824219,13.569999694824219,13.569999694824219,13.569999694824219,0.0,13.569999694824219
2015-01-14,13.569999694824219,13.569999694824219,13.569999694824219,13.569999694824219,0.0,13.569999694824219
2015-01-15,13.569999694824219,13.569999694824219,13.569999694824219,13.569999694824219,0.0,13.569999694824219
2015-01-16,13.569999694824219,13.569999694824219,13.569999694824219,13.569999694824219,0.0,13.569999694824219
2015-01-19,13.569999694824219,13.569999694824219,13.569999694824219,13.569999694824219,0.0,13.569999694824219
2015-01-20,13.569999694824219,13.569999694824219,13.569999694824219,13.569999694824219,0.0,13.569999694824219
2015-01-21,13.569999694824219,13.569999694824219,13.569999694824219,13.569999694824219,0.0,13.569999694824219
2015-01-22,13.569999694824219,13.569999694824219,13.569999694824219,13.569999694824219,0.0,13.569999694824219
2015-01-23,13.569999694824219,13.569999694824219,13.569999694824219,13.569999694824219,0.0,13.569999694824219
2015-01-26,14.930000305175781,14.930000305175781,14.930000305175781,14.930000305175781,1741521.0,14.930000305175781
2015-01-27,16.420000076293945,14.920000076293945,16.420000076293945,14.9399995803833,32378756.0,14.9399995803833
2015-01-28,14.5,13.520000457763672,14.380000114440918,13.850000381469727,21544123.0,13.850000381469727
2015-01-29,14.119999885559082,13.59000015258789,13.59000015258789,13.649999618530273,10630686.0,13.649999618530273
2015-01-30,13.920000076293945,12.899999618530273,13.699999809265137,12.949999809265137,9840753.0,12.949999809265137
2015-02-02,12.300000190734863,11.65999984741211,11.850000381469727,11.65999984741211,15650028.0,11.65999984741211
2015-02-03,11.880000114440918,11.550000190734863,11.550000190734863,11.640000343322754,11763906.0,11.640000343322754
2015-02-04,12.369999885559082,11.649999618530273,11.6899995803833,12.260000228881836,16487730.0,12.260000228881836
2015-02-05,12.319999694824219,11.960000038146973,12.279999732971191,12.119999885559082,10345178.0,12.119999885559082
2015-02-06,11.989999771118164,11.399999618530273,11.949999809265137,11.4399995803833,9281615.0,11.4399995803833
2015-02-09,11.390000343322754,10.920000076293945,11.350000381469727,11.010000228881836,7391512.0,11.010000228881836
2015-02-10,11.329999923706055,11.010000228881836,11.079999923706055,11.25,4907910.0,11.25
2015-02-11,12.380000114440918,11.260000228881836,11.399999618530273,12.380000114440918,10722100.0,12.380000114440918
2015-02-12,13.260000228881836,12.5,12.5,12.829999923706055,21326556.0,12.829999923706055
2015-02-13,13.0,12.600000381469727,13.0,12.800000190734863,11295965.0,12.800000190734863
2015-02-16,12.960000038146973,12.600000381469727,12.729999542236328,12.75,9889978.0,12.75
2015-02-17,13.4399995803833,12.4399995803833,12.680000305175781,13.289999961853027,13911777.0,13.289999961853027
2015-02-25,13.680000305175781,12.90999984741211,13.130000114440918,13.369999885559082,13730322.0,13.369999885559082
2015-02-26,13.59000015258789,13.069999694824219,13.350000381469727,13.539999961853027,11257066.0,13.539999961853027
2015-02-27,14.279999732971191,13.359999656677246,13.449999809265137,13.9399995803833,18451872.0,13.9399995803833
2015-03-02,13.8100004196167,13.3100004196167,13.5,13.649999618530273,16328460.0,13.649999618530273
2015-03-03,13.600000381469727,13.239999771118164,13.600000381469727,13.260000228881836,10861057.0,13.260000228881836
2015-03-04,13.079999923706055,12.640000343322754,13.0,13.039999961853027,13075287.0,13.039999961853027
2015-03-05,13.630000114440918,12.859999656677246,13.0,13.319999694824219,13216509.0,13.319999694824219
2015-03-06,13.3100004196167,12.859999656677246,13.3100004196167,12.920000076293945,7927671.0,12.920000076293945
2015-03-09,13.739999771118164,12.600000381469727,12.829999923706055,13.729999542236328,15040212.0,13.729999542236328
2015-03-10,14.239999771118164,13.569999694824219,13.779999732971191,13.979999542236328,19516701.0,13.979999542236328
2015-03-11,14.510000228881836,13.609999656677246,13.869999885559082,14.350000381469727,17284503.0,14.350000381469727
2015-03-12,14.880000114440918,13.90999984741211,14.329999923706055,13.949999809265137,18439200.0,13.949999809265137
2015-03-13,14.449999809265137,13.34000015258789,13.449999809265137,14.34000015258789,14655520.0,14.34000015258789
2015-03-16,14.59000015258789,14.100000381469727,14.279999732971191,14.460000038146973,16193924.0,14.460000038146973
2015-03-17,14.5,14.100000381469727,14.449999809265137,14.260000228881836,16727641.0,14.260000228881836
2015-03-18,15.59000015258789,14.020000457763672,14.199999809265137,15.25,27767640.0,15.25
2015-03-19,15.40999984741211,14.779999732971191,15.029999732971191,15.170000076293945,20074449.0,15.170000076293945
2015-03-20,15.140000343322754,14.800000190734863,14.899999618530273,14.920000076293945,9414047.0,14.920000076293945
2015-03-23,14.920000076293945,14.920000076293945,14.920000076293945,14.920000076293945,0.0,14.920000076293945
2015-03-24,14.920000076293945,14.920000076293945,14.920000076293945,14.920000076293945,0.0,14.920000076293945
2015-03-25,14.920000076293945,14.920000076293945,14.920000076293945,14.920000076293945,0.0,14.920000076293945
2015-03-26,14.920000076293945,14.920000076293945,14.920000076293945,14.920000076293945,0.0,14.920000076293945
2015-03-27,14.920000076293945,14.920000076293945,14.920000076293945,14.920000076293945,0.0,14.920000076293945
2015-03-30,14.920000076293945,14.920000076293945,14.920000076293945,14.920000076293945,0.0,14.920000076293945
2015-03-31,14.579999923706055,13.430000305175781,13.430000305175781,14.180000305175781,48296693.0,14.180000305175781
2015-04-01,14.119999885559082,13.40999984741211,13.529999732971191,13.949999809265137,35415656.0,13.949999809265137
2015-04-02,13.979999542236328,13.600000381469727,13.75,13.949999809265137,29273651.0,13.949999809265137
2015-04-03,15.350000381469727,13.670000076293945,13.819999694824219,15.350000381469727,46397259.0,15.350000381469727
2015-04-07,16.149999618530273,15.020000457763672,15.390000343322754,15.90999984741211,59554794.0,15.90999984741211
2015-04-08,15.720000267028809,14.90999984741211,15.720000267028809,15.649999618530273,31959694.0,15.649999618530273
2015-04-09,17.219999313354492,15.300000190734863,15.40999984741211,17.139999389648438,52434422.0,17.139999389648438
2015-04-10,17.489999771118164,16.5,16.6299991607666,16.770000457763672,34128899.0,16.770000457763672
2015-04-13,17.489999771118164,15.930000305175781,16.75,17.010000228881836,30336953.0,17.010000228881836
2015-04-14,16.790000915527344,16.010000228881836,16.600000381469727,16.09000015258789,27210887.0,16.09000015258789
2015-04-15,16.09000015258789,14.979999542236328,16.09000015258789,14.989999771118164,19850601.0,14.989999771118164
2015-04-16,15.270000457763672,14.109999656677246,14.5,14.819999694824219,13989665.0,14.819999694824219
2015-04-17,15.680000305175781,14.75,14.899999618530273,15.34000015258789,20747918.0,15.34000015258789
2015-04-20,15.789999961853027,14.369999885559082,15.050000190734863,14.529999732971191,18961316.0,14.529999732971191
2015-04-21,15.069999694824219,14.229999542236328,14.479999542236328,15.0,13812480.0,15.0
2015-04-22,15.649999618530273,15.0600004196167,15.0600004196167,15.609999656677246,19752692.0,15.609999656677246
2015-04-23,16.149999618530273,15.40999984741211,15.569999694824219,16.040000915527344,24816402.0,16.040000915527344
2015-04-24,16.040000915527344,15.300000190734863,15.8100004196167,16.020000457763672,20153424.0,16.020000457763672
2015-04-27,16.799999237060547,15.800000190734863,16.020000457763672,16.610000610351562,30774304.0,16.610000610351562
2015-04-28,17.030000686645508,16.260000228881836,16.6200008392334,16.690000534057617,29240140.0,16.690000534057617
2015-04-29,16.600000381469727,15.710000038146973,16.450000762939453,16.389999389648438,13842322.0,16.389999389648438
2015-04-30,16.3799991607666,15.729999542236328,16.110000610351562,15.75,14349353.0,15.75
2015-05-04,16.200000762939453,15.050000190734863,15.380000114440918,16.059999465942383,12665602.0,16.059999465942383
2015-05-05,16.0,15.109999656677246,16.0,15.119999885559082,9909560.0,15.119999885559082
2015-05-06,15.40999984741211,14.529999732971191,15.149999618530273,14.699999809265137,9517489.0,14.699999809265137
2015-05-07,15.029999732971191,14.5,14.600000381469727,14.59000015258789,6983906.0,14.59000015258789
2015-05-08,15.119999885559082,14.630000114440918,14.8100004196167,15.109999656677246,7862456.0,15.109999656677246
2015-05-11,16.09000015258789,15.149999618530273,15.270000457763672,15.949999809265137,12641104.0,15.949999809265137
2015-05-12,16.59000015258789,15.729999542236328,16.280000686645508,16.219999313354492,15178880.0,16.219999313354492
2015-05-13,17.84000015258789,16.219999313354492,16.399999618530273,17.84000015258789,38256992.0,17.84000015258789
2015-05-14,18.280000686645508,17.290000915527344,17.920000076293945,17.8799991607666,36114302.0,17.8799991607666
2015-05-15,17.8700008392334,17.100000381469727,17.860000610351562,17.6200008392334,18185525.0,17.6200008392334
2015-05-18,19.3799991607666,17.479999542236328,17.6200008392334,19.290000915527344,26956233.0,19.290000915527344
2015-05-19,21.219999313354492,19.010000228881836,19.440000534057617,20.530000686645508,26036929.0,20.530000686645508
2015-05-20,22.0,20.100000381469727,20.299999237060547,21.25,17775122.0,21.25
2015-05-21,22.329999923706055,20.850000381469727,21.0,21.809999465942383,14053701.0,21.809999465942383
2015-05-22,22.799999237060547,20.0,21.860000610351562,21.110000610351562,20815100.0,21.110000610351562
2015-05-25,21.68000030517578,20.360000610351562,20.489999771118164,21.260000228881836,19129546.0,21.260000228881836
2015-05-26,23.389999389648438,21.020000457763672,21.020000457763672,23.389999389648438,17647584.0,23.389999389648438
2015-05-27,25.18000030517578,22.8700008392334,24.149999618530273,24.459999084472656,22326824.0,24.459999084472656
2015-05-28,26.90999984741211,23.5,24.299999237060547,25.34000015258789,26853435.0,25.34000015258789
2015-05-29,27.0,23.0,25.0,26.520000457763672,23351043.0,26.520000457763672
2015-06-01,29.170000076293945,26.540000915527344,26.540000915527344,29.170000076293945,23027027.0,29.170000076293945
2015-06-02,31.0,27.829999923706055,31.0,28.989999771118164,22945084.0,28.989999771118164
2015-06-03,31.889999389648438,28.0,29.260000228881836,31.889999389648438,21372097.0,31.889999389648438
2015-06-04,35.08000183105469,30.649999618530273,31.889999389648438,35.040000915527344,34811495.0,35.040000915527344
2015-06-05,36.70000076293945,33.630001068115234,34.70000076293945,34.119998931884766,24858361.0,34.119998931884766
2015-06-08,34.0,30.709999084472656,33.9900016784668,30.760000228881836,23318206.0,30.760000228881836
2015-06-09,31.0,28.510000228881836,30.700000762939453,30.31999969482422,13711291.0,30.31999969482422
2015-06-10,33.0,29.969999313354492,30.489999771118164,32.619998931884766,13500232.0,32.619998931884766
2015-06-11,34.79999923706055,32.849998474121094,32.849998474121094,33.84000015258789,13303636.0,33.84000015258789
2015-06-12,34.400001525878906,32.5099983215332,33.83000183105469,33.88999938964844,14375889.0,33.88999938964844
2015-06-15,35.9900016784668,33.5,34.29999923706055,34.70000076293945,17470879.0,34.70000076293945
2015-06-16,35.20000076293945,32.0,34.900001525878906,32.91999816894531,9483500.0,32.91999816894531
2015-06-17,34.38999938964844,30.0,33.0,34.2400016784668,13672455.0,34.2400016784668
2015-06-18,34.54999923706055,32.0,34.45000076293945,34.27000045776367,10600241.0,34.27000045776367
2015-06-19,33.97999954223633,30.84000015258789,32.91999816894531,30.84000015258789,10074170.0,30.84000015258789
2015-06-23,32.869998931884766,27.760000228881836,30.84000015258789,32.400001525878906,10960490.0,32.400001525878906
2015-06-24,34.060001373291016,31.700000762939453,32.400001525878906,33.25,8993340.0,33.25
2015-06-25,33.5,30.0,33.5,31.8700008392334,8537116.0,31.8700008392334
2015-06-26,31.0,28.68000030517578,30.0,28.68000030517578,8214673.0,28.68000030517578
2015-06-29,29.200000762939453,25.809999465942383,28.68000030517578,25.809999465942383,7333532.0,25.809999465942383
2015-06-30,27.5,23.229999542236328,24.0,25.270000457763672,16204522.0,25.270000457763672
2015-07-01,26.299999237060547,22.739999771118164,24.450000762939453,22.739999771118164,12747654.0,22.739999771118164
2015-07-02,22.739999771118164,20.469999313354492,21.739999771118164,20.469999313354492,9864598.0,20.469999313354492
2015-07-03,19.81999969482422,18.420000076293945,18.420000076293945,18.420000076293945,14818267.0,18.420000076293945
2015-07-06,20.260000228881836,16.579999923706055,20.260000228881836,16.579999923706055,8785509.0,16.579999923706055
2015-07-07,14.920000076293945,14.920000076293945,14.920000076293945,14.920000076293945,1927800.0,14.920000076293945
2015-07-08,13.430000305175781,13.430000305175781,13.430000305175781,13.430000305175781,78600.0,13.430000305175781
2015-07-09,14.770000457763672,12.09000015258789,12.09000015258789,14.770000457763672,30267098.0,14.770000457763672
2015-07-10,16.25,13.880000114440918,14.699999809265137,16.25,33619805.0,16.25
2015-07-13,17.8799991607666,15.5,16.649999618530273,17.8799991607666,39849758.0,17.8799991607666
2015-07-14,19.219999313354492,16.799999237060547,17.25,17.1200008392334,32844644.0,17.1200008392334
2015-07-15,16.399999618530273,15.40999984741211,16.260000228881836,15.40999984741211,13397989.0,15.40999984741211
2015-07-16,15.789999961853027,13.869999885559082,13.869999885559082,14.390000343322754,21518029.0,14.390000343322754
2015-07-17,15.59000015258789,14.130000114440918,14.5,15.369999885559082,23593579.0,15.369999885559082
2015-07-20,16.299999237060547,14.859999656677246,15.149999618530273,15.579999923706055,25435935.0,15.579999923706055
2015-07-21,17.139999389648438,14.75,15.180000305175781,17.139999389648438,29466701.0,17.139999389648438
2015-07-22,18.770000457763672,17.3799991607666,17.700000762939453,18.1200008392334,43417334.0,18.1200008392334
2015-07-23,19.93000030517578,17.81999969482422,17.989999771118164,19.93000030517578,28801218.0,19.93000030517578
2015-07-24,21.09000015258789,19.100000381469727,20.5,19.600000381469727,35735471.0,19.600000381469727
2015-07-27,20.520000457763672,17.639999389648438,18.5,17.639999389648438,27744271.0,17.639999389648438
2015-07-28,17.899999618530273,15.880000114440918,16.420000076293945,15.9399995803833,24203379.0,15.9399995803833
2015-07-29,17.25,15.0,16.600000381469727,17.149999618530273,18760074.0,17.149999618530273
2015-07-30,18.459999084472656,16.700000762939453,17.260000228881836,16.90999984741211,22046605.0,16.90999984741211
2015-07-31,17.43000030517578,16.0,16.610000610351562,16.520000457763672,13030933.0,16.520000457763672
2015-08-03,16.469999313354492,14.859999656677246,16.049999237060547,14.859999656677246,14973010.0,14.859999656677246
2015-08-04,16.15999984741211,14.5,15.0,16.100000381469727,14142073.0,16.100000381469727
2015-08-05,16.350000381469727,15.300000190734863,16.0,15.670000076293945,14340459.0,15.670000076293945
2015-08-06,15.59000015258789,14.880000114440918,15.239999771118164,15.119999885559082,10135293.0,15.119999885559082
2015-08-07,16.030000686645508,15.0,15.399999618530273,15.930000305175781,14025368.0,15.930000305175781
2015-08-10,17.520000457763672,15.949999809265137,15.949999809265137,17.520000457763672,16131627.0,17.520000457763672
2015-08-11,18.170000076293945,17.3700008392334,17.549999237060547,17.600000381469727,20496649.0,17.600000381469727
2015-08-12,17.700000762939453,16.760000228881836,17.3700008392334,16.899999618530273,15140550.0,16.899999618530273
2015-08-13,17.3799991607666,16.559999465942383,16.899999618530273,17.31999969482422,13934276.0,17.31999969482422
2015-08-14,18.110000610351562,17.479999542236328,17.729999542236328,17.829999923706055,23290710.0,17.829999923706055
2015-08-17,19.299999237060547,17.020000457763672,17.530000686645508,18.860000610351562,19640222.0,18.860000610351562
2015-08-18,18.860000610351562,16.969999313354492,18.600000381469727,16.969999313354492,19277336.0,16.969999313354492
2015-08-19,17.350000381469727,15.270000457763672,16.030000686645508,16.989999771118164,16699415.0,16.989999771118164
2015-08-20,18.399999618530273,16.299999237060547,16.5,17.190000534057617,22416727.0,17.190000534057617
2015-08-21,17.200000762939453,15.5,16.690000534057617,15.630000114440918,11670467.0,15.630000114440918
2015-08-24,14.880000114440918,14.069999694824219,14.609999656677246,14.069999694824219,5211700.0,14.069999694824219
2015-08-25,13.880000114440918,12.65999984741211,12.65999984741211,12.65999984741211,9552087.0,12.65999984741211
2015-08-26,13.390000343322754,11.390000343322754,12.489999771118164,11.390000343322754,15654963.0,11.390000343322754
2015-08-27,12.170000076293945,10.600000381469727,11.5600004196167,11.710000038146973,13973307.0,11.710000038146973
2015-08-28,12.880000114440918,11.65999984741211,11.850000381469727,12.880000114440918,18751101.0,12.880000114440918
2015-08-31,12.800000190734863,11.760000228881836,12.449999809265137,11.859999656677246,14631333.0,11.859999656677246
2015-09-01,11.680000305175781,10.670000076293945,11.100000381469727,10.670000076293945,10992850.0,10.670000076293945
2015-09-02,10.989999771118164,9.600000381469727,9.829999923706055,9.600000381469727,15058493.0,9.600000381469727
2015-09-07,10.5600004196167,10.020000457763672,10.270000457763672,10.5600004196167,35422863.0,10.5600004196167
2015-09-08,11.199999809265137,9.600000381469727,10.199999809265137,11.069999694824219,32864869.0,11.069999694824219
2015-09-09,12.180000305175781,10.630000114440918,10.800000190734863,12.180000305175781,34694297.0,12.180000305175781
2015-09-10,12.489999771118164,11.680000305175781,11.800000190734863,11.859999656677246,27615392.0,11.859999656677246
2015-09-11,12.1899995803833,11.619999885559082,11.800000190734863,12.010000228881836,17772814.0,12.010000228881836
2015-09-14,12.199999809265137,10.8100004196167,12.119999885559082,10.8100004196167,16087026.0,10.8100004196167
2015-09-15,10.369999885559082,9.729999542236328,10.100000381469727,9.729999542236328,16153294.0,9.729999542236328
2015-09-16,10.699999809265137,9.600000381469727,9.770000457763672,10.699999809265137,16059272.0,10.699999809265137
2015-09-17,11.119999885559082,10.029999732971191,10.680000305175781,10.079999923706055,18775137.0,10.079999923706055
2015-09-18,10.550000190734863,9.850000381469727,10.199999809265137,10.270000457763672,10576444.0,10.270000457763672
2015-09-21,11.0600004196167,9.9399995803833,10.020000457763672,10.9399995803833,13759232.0,10.9399995803833
2015-09-22,11.350000381469727,10.630000114440918,11.010000228881836,11.100000381469727,17667107.0,11.100000381469727
2015-09-23,11.050000190734863,10.579999923706055,10.6899995803833,10.789999961853027,10745904.0,10.789999961853027
2015-09-24,11.430000305175781,10.850000381469727,10.970000267028809,11.390000343322754,16357260.0,11.390000343322754
2015-09-25,11.270000457763672,10.319999694824219,11.210000038146973,10.489999771118164,13836669.0,10.489999771118164
2015-09-28,10.890000343322754,10.149999618530273,10.510000228881836,10.779999732971191,8440795.0,10.779999732971191
2015-09-29,10.800000190734863,10.4399995803833,10.449999809265137,10.609999656677246,7020116.0,10.609999656677246
2015-09-30,10.869999885559082,10.550000190734863,10.670000076293945,10.710000038146973,5791092.0,10.710000038146973
2015-10-08,10.710000038146973,10.710000038146973,10.710000038146973,10.710000038146973,0.0,10.710000038146973
2015-10-09,10.710000038146973,10.710000038146973,10.710000038146973,10.710000038146973,0.0,10.710000038146973
2015-10-12,10.710000038146973,10.710000038146973,10.710000038146973,10.710000038146973,0.0,10.710000038146973
2015-10-13,10.710000038146973,10.710000038146973,10.710000038146973,10.710000038146973,0.0,10.710000038146973
2015-10-14,10.710000038146973,10.710000038146973,10.710000038146973,10.710000038146973,0.0,10.710000038146973
2015-10-15,10.710000038146973,10.710000038146973,10.710000038146973,10.710000038146973,0.0,10.710000038146973
2015-10-16,10.710000038146973,10.710000038146973,10.710000038146973,10.710000038146973,0.0,10.710000038146973
2015-10-19,10.710000038146973,10.710000038146973,10.710000038146973,10.710000038146973,0.0,10.710000038146973
2015-10-20,10.710000038146973,10.710000038146973,10.710000038146973,10.710000038146973,0.0,10.710000038146973
2015-10-21,10.710000038146973,10.710000038146973,10.710000038146973,10.710000038146973,0.0,10.710000038146973
2015-10-22,10.710000038146973,10.710000038146973,10.710000038146973,10.710000038146973,0.0,10.710000038146973
2015-10-23,10.710000038146973,10.710000038146973,10.710000038146973,10.710000038146973,0.0,10.710000038146973
2015-10-26,10.710000038146973,10.710000038146973,10.710000038146973,10.710000038146973,0.0,10.710000038146973
2015-10-27,10.710000038146973,10.710000038146973,10.710000038146973,10.710000038146973,0.0,10.710000038146973
2015-10-28,10.710000038146973,10.710000038146973,10.710000038146973,10.710000038146973,0.0,10.710000038146973
2015-10-29,10.710000038146973,10.710000038146973,10.710000038146973,10.710000038146973,0.0,10.710000038146973
2015-10-30,10.710000038146973,10.710000038146973,10.710000038146973,10.710000038146973,0.0,10.710000038146973
2015-11-02,10.710000038146973,10.710000038146973,10.710000038146973,10.710000038146973,0.0,10.710000038146973
2015-11-03,10.710000038146973,10.710000038146973,10.710000038146973,10.710000038146973,0.0,10.710000038146973
2015-11-04,10.710000038146973,10.710000038146973,10.710000038146973,10.710000038146973,0.0,10.710000038146973
2015-11-05,10.710000038146973,10.710000038146973,10.710000038146973,10.710000038146973,0.0,10.710000038146973
2015-11-06,10.710000038146973,10.710000038146973,10.710000038146973,10.710000038146973,0.0,10.710000038146973
2015-11-09,10.710000038146973,10.710000038146973,10.710000038146973,10.710000038146973,0.0,10.710000038146973
2015-11-10,10.710000038146973,10.710000038146973,10.710000038146973,10.710000038146973,0.0,10.710000038146973
2015-11-11,11.779999732971191,11.779999732971191,11.779999732971191,11.779999732971191,481699.0,11.779999732971191
2015-11-12,12.960000038146973,12.960000038146973,12.960000038146973,12.960000038146973,280001.0,12.960000038146973
2015-11-13,14.260000228881836,14.260000228881836,14.260000228881836,14.260000228881836,864776.0,14.260000228881836
2015-11-16,15.6899995803833,14.619999885559082,15.680000305175781,15.6899995803833,59594487.0,15.6899995803833
2015-11-17,17.260000228881836,15.710000038146973,15.880000114440918,17.260000228881836,59806898.0,17.260000228881836
2015-11-18,17.260000228881836,15.699999809265137,17.260000228881836,16.030000686645508,47077257.0,16.030000686645508
2015-11-19,16.719999313354492,15.430000305175781,15.770000457763672,16.399999618530273,39233140.0,16.399999618530273
2015-11-20,17.989999771118164,15.8100004196167,16.0,17.809999465942383,48916856.0,17.809999465942383
2015-11-23,18.959999084472656,16.809999465942383,17.1299991607666,17.420000076293945,42499691.0,17.420000076293945
2015-11-24,17.489999771118164,16.649999618530273,17.0,17.170000076293945,22865672.0,17.170000076293945
2015-11-25,17.860000610351562,16.700000762939453,17.040000915527344,17.770000457763672,28560478.0,17.770000457763672
2015-11-26,19.5,17.5,17.780000686645508,18.81999969482422,44118671.0,18.81999969482422
2015-11-27,19.479999542236328,17.0,18.389999389648438,17.6299991607666,36480384.0,17.6299991607666
2015-11-30,17.940000534057617,16.010000228881836,17.309999465942383,17.280000686645508,27913113.0,17.280000686645508
2015-12-01,17.40999984741211,16.399999618530273,17.200000762939453,17.15999984741211,19046340.0,17.15999984741211
2015-12-02,18.790000915527344,16.700000762939453,17.18000030517578,18.450000762939453,32553215.0,18.450000762939453
2015-12-03,18.950000762939453,17.700000762939453,18.18000030517578,18.709999084472656,31164315.0,18.709999084472656
2015-12-04,19.459999084472656,18.139999389648438,18.34000015258789,18.90999984741211,30782928.0,18.90999984741211
2015-12-07,18.90999984741211,18.90999984741211,18.90999984741211,18.90999984741211,0.0,18.90999984741211
2015-12-08,18.90999984741211,18.90999984741211,18.90999984741211,18.90999984741211,0.0,18.90999984741211
2015-12-09,18.90999984741211,18.90999984741211,18.90999984741211,18.90999984741211,0.0,18.90999984741211
2015-12-10,18.90999984741211,18.90999984741211,18.90999984741211,18.90999984741211,0.0,18.90999984741211
2015-12-11,18.90999984741211,18.90999984741211,18.90999984741211,18.90999984741211,0.0,18.90999984741211
2015-12-14,18.950000762939453,17.040000915527344,18.90999984741211,17.809999465942383,30594342.0,17.809999465942383
2015-12-15,19.59000015258789,17.219999313354492,17.549999237060547,19.59000015258789,28952911.0,19.59000015258789
2015-12-16,19.59000015258789,19.59000015258789,19.59000015258789,19.59000015258789,0.0,19.59000015258789
2015-12-17,21.549999237060547,18.299999237060547,19.0,21.020000457763672,57790595.0,21.020000457763672
2015-12-18,23.1200008392334,20.329999923706055,20.399999618530273,22.889999389648438,50051437.0,22.889999389648438
2015-12-21,23.799999237060547,21.709999084472656,22.399999618530273,22.360000610351562,41367590.0,22.360000610351562
2015-12-22,22.760000228881836,21.6200008392334,21.950000762939453,22.1299991607666,22220839.0,22.1299991607666
2015-12-23,22.670000076293945,21.0,22.0,21.200000762939453,24033122.0,21.200000762939453
2015-12-24,21.100000381469727,20.020000457763672,20.979999542236328,20.309999465942383,16503389.0,20.309999465942383
2015-12-25,21.100000381469727,20.1299991607666,20.549999237060547,20.510000228881836,16181582.0,20.510000228881836
2015-12-28,20.889999389648438,20.049999237060547,20.469999313354492,20.15999984741211,15792576.0,20.15999984741211
2015-12-29,20.149999618530273,19.110000610351562,19.889999389648438,20.030000686645508,15779013.0,20.030000686645508
2015-12-30,20.979999542236328,19.799999237060547,19.989999771118164,20.350000381469727,17194403.0,20.350000381469727
2015-12-31,20.350000381469727,20.350000381469727,20.350000381469727,20.350000381469727,0.0,20.350000381469727
2016-01-04,20.350000381469727,20.350000381469727,20.350000381469727,20.350000381469727,0.0,20.350000381469727
2016-01-05,20.350000381469727,20.350000381469727,20.350000381469727,20.350000381469727,0.0,20.350000381469727
2016-01-06,20.350000381469727,20.350000381469727,20.350000381469727,20.350000381469727,0.0,20.350000381469727
2016-01-07,20.350000381469727,20.350000381469727,20.350000381469727,20.350000381469727,0.0,20.350000381469727
2016-01-08,20.350000381469727,20.350000381469727,20.350000381469727,20.350000381469727,0.0,20.350000381469727
2016-01-11,20.350000381469727,20.350000381469727,20.350000381469727,20.350000381469727,0.0,20.350000381469727
2016-01-12,20.350000381469727,20.350000381469727,20.350000381469727,20.350000381469727,0.0,20.350000381469727
2016-01-13,20.350000381469727,20.350000381469727,20.350000381469727,20.350000381469727,0.0,20.350000381469727
2016-01-14,20.350000381469727,20.350000381469727,20.350000381469727,20.350000381469727,0.0,20.350000381469727
2016-01-15,20.350000381469727,20.350000381469727,20.350000381469727,20.350000381469727,0.0,20.350000381469727
2016-01-18,20.350000381469727,20.350000381469727,20.350000381469727,20.350000381469727,0.0,20.350000381469727
2016-01-19,18.31999969482422,18.31999969482422,18.31999969482422,18.31999969482422,613300.0,18.31999969482422
2016-01-20,16.489999771118164,16.489999771118164,16.489999771118164,16.489999771118164,905700.0,16.489999771118164
2016-01-21,14.84000015258789,14.84000015258789,14.84000015258789,14.84000015258789,1195400.0,14.84000015258789
2016-01-22,14.630000114440918,13.359999656677246,13.359999656677246,13.789999961853027,36689526.0,13.789999961853027
2016-01-25,14.229999542236328,13.1899995803833,13.399999618530273,14.0,23476485.0,14.0
2016-01-26,13.84000015258789,12.600000381469727,13.600000381469727,12.609999656677246,20959252.0,12.609999656677246
2016-01-27,12.680000305175781,11.350000381469727,12.449999809265137,11.789999961853027,16777107.0,11.789999961853027
2016-01-28,11.609999656677246,10.609999656677246,11.550000190734863,10.609999656677246,17587081.0,10.609999656677246
2016-01-29,11.670000076293945,10.210000038146973,10.5,11.670000076293945,22292420.0,11.670000076293945
2016-02-01,12.489999771118164,11.420000076293945,11.550000190734863,12.15999984741211,28019162.0,12.15999984741211
2016-02-02,13.180000305175781,11.899999618530273,12.010000228881836,12.890000343322754,21112908.0,12.890000343322754
2016-02-03,14.180000305175781,12.180000305175781,12.579999923706055,14.180000305175781,26612191.0,14.180000305175781
2016-02-04,15.600000381469727,13.800000190734863,14.1899995803833,15.600000381469727,26828226.0,15.600000381469727
2016-02-05,17.15999984741211,15.119999885559082,15.600000381469727,17.15999984741211,24209612.0,17.15999984741211
2016-02-15,18.8799991607666,16.3700008392334,16.600000381469727,18.8799991607666,18787698.0,18.8799991607666
2016-02-16,20.770000457763672,19.729999542236328,20.059999465942383,20.770000457763672,9286175.0,20.770000457763672
2016-02-17,22.850000381469727,21.110000610351562,22.850000381469727,22.25,50708179.0,22.25
2016-02-18,22.25,22.25,22.25,22.25,0.0,22.25
2016-02-19,22.25,22.25,22.25,22.25,0.0,22.25
2016-02-22,22.25,22.25,22.25,22.25,0.0,22.25
2016-02-23,22.25,22.25,22.25,22.25,0.0,22.25
2016-02-24,22.25,22.25,22.25,22.25,0.0,22.25
2016-02-25,22.25,22.25,22.25,22.25,0.0,22.25
2016-02-26,22.25,22.25,22.25,22.25,0.0,22.25
2016-02-29,22.25,22.25,22.25,22.25,0.0,22.25
2016-03-01,22.25,22.25,22.25,22.25,0.0,22.25
2016-03-02,22.25,22.25,22.25,22.25,0.0,22.25
2016-03-03,22.25,22.25,22.25,22.25,0.0,22.25
2016-03-04,22.25,22.25,22.25,22.25,0.0,22.25
2016-03-07,20.0,20.0,20.0,20.0,771400.0,20.0
2016-03-08,22.0,19.209999084472656,19.209999084472656,22.0,37088217.0,22.0
2016-03-09,24.200000762939453,21.329999923706055,23.020000457763672,22.389999389648438,33938297.0,22.389999389648438
2016-03-10,22.149999618530273,20.149999618530273,21.709999084472656,20.75,47491234.0,20.75
2016-03-11,21.5,18.68000030517578,21.5,18.709999084472656,38466678.0,18.709999084472656
2016-03-14,20.579999923706055,18.299999237060547,18.299999237060547,20.579999923706055,44408058.0,20.579999923706055
2016-03-15,20.84000015258789,18.760000228881836,20.0,19.010000228881836,40434409.0,19.010000228881836
2016-03-16,20.0,18.530000686645508,19.43000030517578,19.0,32147612.0,19.0
2016-03-17,20.600000381469727,18.31999969482422,19.200000762939453,19.799999237060547,42377818.0,19.799999237060547
2016-03-18,20.979999542236328,19.15999984741211,19.450000762939453,19.959999084472656,42344986.0,19.959999084472656
2016-03-21,21.959999084472656,19.59000015258789,19.799999237060547,21.950000762939453,51788979.0,21.950000762939453
2016-03-22,22.989999771118164,20.809999465942383,21.110000610351562,22.040000915527344,49867875.0,22.040000915527344
2016-03-23,22.200000762939453,21.110000610351562,21.600000381469727,21.6299991607666,28389523.0,21.6299991607666
2016-03-24,21.34000015258789,20.200000762939453,21.200000762939453,20.290000915527344,25604385.0,20.290000915527344
2016-03-25,20.899999618530273,19.799999237060547,19.899999618530273,20.079999923706055,18044818.0,20.079999923706055
2016-03-28,20.950000762939453,19.8799991607666,20.06999969482422,20.290000915527344,19984680.0,20.290000915527344
2016-03-29,20.200000762939453,18.799999237060547,20.200000762939453,19.100000381469727,16915565.0,19.100000381469727
2016-03-30,19.809999465942383,19.010000228881836,19.18000030517578,19.780000686645508,15750443.0,19.780000686645508
2016-03-31,20.520000457763672,19.549999237060547,19.649999618530273,20.06999969482422,18337547.0,20.06999969482422
2016-04-01,19.799999237060547,19.09000015258789,19.68000030517578,19.40999984741211,12917484.0,19.40999984741211
2016-04-05,20.59000015258789,19.149999618530273,19.280000686645508,19.920000076293945,17006617.0,19.920000076293945
2016-04-06,19.950000762939453,19.399999618530273,19.450000762939453,19.540000915527344,14499065.0,19.540000915527344
2016-04-07,21.3799991607666,19.450000762939453,19.6299991607666,20.549999237060547,34291732.0,20.549999237060547
2016-04-08,20.329999923706055,19.0,20.0,19.329999923706055,23518270.0,19.329999923706055
2016-04-11,19.75,19.200000762939453,19.5,19.440000534057617,14414770.0,19.440000534057617
2016-04-12,19.530000686645508,18.520000457763672,19.530000686645508,18.790000915527344,14166550.0,18.790000915527344
2016-04-13,19.299999237060547,18.809999465942383,18.829999923706055,18.940000534057617,12972704.0,18.940000534057617
2016-04-14,19.149999618530273,18.600000381469727,18.979999542236328,19.010000228881836,11322299.0,19.010000228881836
2016-04-15,18.850000381469727,18.5,18.75,18.649999618530273,11989687.0,18.649999618530273
2016-04-18,18.43000030517578,17.8799991607666,18.399999618530273,17.979999542236328,10475236.0,17.979999542236328
2016-04-19,18.469999313354492,17.979999542236328,17.979999542236328,18.18000030517578,8704462.0,18.18000030517578
2016-04-20,18.65999984741211,16.520000457763672,18.299999237060547,17.3700008392334,14812652.0,17.3700008392334
2016-04-21,18.899999618530273,17.010000228881836,17.389999389648438,18.450000762939453,20442786.0,18.450000762939453
2016-04-22,18.350000381469727,17.420000076293945,18.06999969482422,17.979999542236328,13403532.0,17.979999542236328
2016-04-25,17.700000762939453,16.65999984741211,17.700000762939453,17.020000457763672,11097722.0,17.020000457763672
2016-04-26,17.360000610351562,16.81999969482422,17.0,17.1200008392334,8022256.0,17.1200008392334
2016-04-27,17.940000534057617,16.799999237060547,17.010000228881836,17.3700008392334,14655777.0,17.3700008392334
2016-04-28,17.280000686645508,16.68000030517578,17.0,16.979999542236328,10703088.0,16.979999542236328
2016-04-29,16.979999542236328,16.979999542236328,16.979999542236328,16.979999542236328,0.0,16.979999542236328
2016-05-03,16.1299991607666,16.1299991607666,16.1299991607666,16.1299991607666,1086200.0,16.1299991607666
2016-05-04,16.0,15.609999656677246,15.609999656677246,15.739999771118164,20664228.0,15.739999771118164
2016-05-05,15.760000228881836,15.119999885559082,15.600000381469727,15.329999923706055,14058717.0,15.329999923706055
2016-05-06,15.869999885559082,14.899999618530273,15.399999618530273,14.970000267028809,12954910.0,14.970000267028809
2016-05-09,14.729999542236328,14.220000267028809,14.600000381469727,14.220000267028809,2926800.0,14.220000267028809
2016-05-10,13.800000190734863,13.510000228881836,13.520000457763672,13.510000228881836,2888489.0,13.510000228881836
2016-05-11,13.449999809265137,12.829999923706055,13.369999885559082,12.829999923706055,12123310.0,12.829999923706055
2016-05-12,12.460000038146973,12.1899995803833,12.449999809265137,12.210000038146973,11113991.0,12.210000038146973
2016-05-13,12.819999694824219,12.210000038146973,12.270000457763672,12.489999771118164,8416588.0,12.489999771118164
2016-05-16,13.109999656677246,12.569999694824219,12.680000305175781,13.109999656677246,7520577.0,13.109999656677246
2016-05-17,13.770000457763672,13.109999656677246,13.5600004196167,13.149999618530273,13883293.0,13.149999618530273
2016-05-18,12.760000228881836,12.489999771118164,12.699999809265137,12.489999771118164,9414457.0,12.489999771118164
2016-05-19,12.739999771118164,12.300000190734863,12.460000038146973,12.40999984741211,5423789.0,12.40999984741211
2016-05-20,12.649999618530273,12.020000457763672,12.210000038146973,12.609999656677246,6309983.0,12.609999656677246
2016-05-23,13.170000076293945,12.619999885559082,12.630000114440918,12.979999542236328,6958521.0,12.979999542236328
2016-05-24,12.970000267028809,12.510000228881836,12.949999809265137,12.619999885559082,4768669.0,12.619999885559082
2016-05-25,12.920000076293945,12.630000114440918,12.75,12.770000457763672,5385584.0,12.770000457763672
2016-05-26,12.9399995803833,12.319999694824219,12.680000305175781,12.760000228881836,4909140.0,12.760000228881836
2016-05-27,12.949999809265137,12.75,12.760000228881836,12.850000381469727,5632696.0,12.850000381469727
2016-05-30,13.34000015258789,12.649999618530273,12.760000228881836,13.039999961853027,6562196.0,13.039999961853027
2016-05-31,13.600000381469727,13.09000015258789,13.09000015258789,13.539999961853027,6535196.0,13.539999961853027
2016-06-01,13.960000038146973,13.380000114440918,13.550000190734863,13.760000228881836,6897872.0,13.760000228881836
2016-06-02,13.970000267028809,13.609999656677246,13.760000228881836,13.920000076293945,5169716.0,13.920000076293945
2016-06-03,14.4399995803833,13.75,13.819999694824219,14.239999771118164,6291210.0,14.239999771118164
2016-06-06,14.949999809265137,14.199999809265137,14.199999809265137,14.949999809265137,6535870.0,14.949999809265137
2016-06-07,15.489999771118164,14.4399995803833,15.010000228881836,14.630000114440918,9842448.0,14.630000114440918
2016-06-08,14.829999923706055,14.329999923706055,14.5,14.699999809265137,4772478.0,14.699999809265137
2016-06-13,14.5600004196167,13.970000267028809,14.399999618530273,13.970000267028809,4826656.0,13.970000267028809
2016-06-14,14.069999694824219,13.550000190734863,13.699999809265137,13.979999542236328,2885641.0,13.979999542236328
2016-06-15,14.489999771118164,13.720000267028809,13.720000267028809,14.449999809265137,3111903.0,14.449999809265137
2016-06-16,14.619999885559082,14.119999885559082,14.470000267028809,14.140000343322754,2966590.0,14.140000343322754
2016-06-17,14.529999732971191,13.890000343322754,14.149999618530273,13.930000305175781,3896808.0,13.930000305175781
2016-06-20,13.229999542236328,13.229999542236328,13.229999542236328,13.229999542236328,580600.0,13.229999542236328
2016-06-21,12.680000305175781,12.569999694824219,12.569999694824219,12.569999694824219,4504917.0,12.569999694824219
2016-06-22,12.569999694824219,11.9399995803833,11.979999542236328,12.380000114440918,10251585.0,12.380000114440918
2016-06-23,13.0,12.609999656677246,12.789999961853027,13.0,6797451.0,13.0
2016-06-24,13.15999984741211,12.359999656677246,12.699999809265137,12.680000305175781,5307412.0,12.680000305175781
2016-06-27,13.0,12.579999923706055,12.699999809265137,12.829999923706055,2771233.0,12.829999923706055
2016-06-28,12.989999771118164,12.710000038146973,12.829999923706055,12.90999984741211,3213300.0,12.90999984741211
2016-06-29,13.039999961853027,12.819999694824219,12.949999809265137,12.84000015258789,2359159.0,12.84000015258789
2016-06-30,13.430000305175781,12.90999984741211,12.949999809265137,13.109999656677246,3998933.0,13.109999656677246
2016-07-01,13.260000228881836,12.970000267028809,13.130000114440918,12.989999771118164,2906489.0,12.989999771118164
2016-07-04,13.34000015258789,12.869999885559082,13.0,13.25,4018322.0,13.25
2016-07-05,13.850000381469727,13.1899995803833,13.1899995803833,13.470000267028809,4530766.0,13.470000267028809
2016-07-06,13.989999771118164,13.470000267028809,13.880000114440918,13.960000038146973,3552144.0,13.960000038146973
2016-07-07,14.25,13.6899995803833,13.699999809265137,13.970000267028809,3824739.0,13.970000267028809
2016-07-08,14.050000190734863,13.770000457763672,13.9399995803833,13.880000114440918,2233477.0,13.880000114440918
2016-07-11,13.90999984741211,13.1899995803833,13.84000015258789,13.329999923706055,5783079.0,13.329999923706055
2016-07-12,13.40999984741211,13.029999732971191,13.300000190734863,13.34000015258789,2731031.0,13.34000015258789
2016-07-13,13.699999809265137,13.149999618530273,13.359999656677246,13.489999771118164,2364653.0,13.489999771118164
2016-07-14,13.899999618530273,13.359999656677246,13.489999771118164,13.720000267028809,2975846.0,13.720000267028809
2016-07-15,13.899999618530273,13.609999656677246,13.65999984741211,13.869999885559082,2562746.0,13.869999885559082
2016-07-18,14.229999542236328,13.779999732971191,13.779999732971191,13.930000305175781,3624140.0,13.930000305175781
2016-07-19,14.050000190734863,13.699999809265137,13.859999656677246,13.970000267028809,2255913.0,13.970000267028809
2016-07-20,14.300000190734863,13.970000267028809,14.0,14.220000267028809,3647628.0,14.220000267028809
2016-07-21,14.930000305175781,14.149999618530273,14.149999618530273,14.800000190734863,7116748.0,14.800000190734863
2016-07-22,14.920000076293945,14.579999923706055,14.800000190734863,14.8100004196167,4637440.0,14.8100004196167
2016-07-25,14.930000305175781,14.5,14.899999618530273,14.520000457763672,3794509.0,14.520000457763672
2016-07-26,14.960000038146973,14.5,14.5,14.890000343322754,2909318.0,14.890000343322754
2016-07-27,14.960000038146973,14.149999618530273,14.800000190734863,14.260000228881836,3849540.0,14.260000228881836
2016-07-28,14.430000305175781,13.859999656677246,14.279999732971191,14.300000190734863,2592501.0,14.300000190734863
2016-07-29,14.569999694824219,14.199999809265137,14.359999656677246,14.359999656677246,1174019.0,14.359999656677246
2016-08-01,14.399999618530273,14.100000381469727,14.300000190734863,14.119999885559082,1289876.0,14.119999885559082
2016-08-02,14.3100004196167,14.069999694824219,14.140000343322754,14.15999984741211,979878.0,14.15999984741211
2016-08-03,14.279999732971191,14.020000457763672,14.170000076293945,14.069999694824219,915360.0,14.069999694824219
2016-08-04,14.380000114440918,13.829999923706055,14.020000457763672,14.279999732971191,1576156.0,14.279999732971191
2016-08-05,14.550000190734863,14.1899995803833,14.1899995803833,14.489999771118164,2397241.0,14.489999771118164
2016-08-08,14.550000190734863,14.380000114440918,14.380000114440918,14.470000267028809,1718943.0,14.470000267028809
2016-08-09,14.729999542236328,14.380000114440918,14.470000267028809,14.6899995803833,1600749.0,14.6899995803833
2016-08-10,14.779999732971191,14.510000228881836,14.670000076293945,14.529999732971191,1378392.0,14.529999732971191
2016-08-11,14.699999809265137,14.34000015258789,14.640000343322754,14.359999656677246,1523921.0,14.359999656677246
2016-08-12,15.079999923706055,14.279999732971191,14.279999732971191,14.65999984741211,6296345.0,14.65999984741211
2016-08-15,14.699999809265137,14.1899995803833,14.520000457763672,14.630000114440918,3537321.0,14.630000114440918
2016-08-16,14.760000228881836,14.539999961853027,14.649999618530273,14.75,2067462.0,14.75
2016-08-17,15.399999618530273,14.640000343322754,14.75,15.079999923706055,2105029.0,15.079999923706055
2016-08-18,15.380000114440918,15.020000457763672,15.069999694824219,15.270000457763672,1962795.0,15.270000457763672
2016-08-19,15.4399995803833,15.130000114440918,15.220000267028809,15.140000343322754,1670098.0,15.140000343322754
2016-08-22,15.25,15.010000228881836,15.140000343322754,15.119999885559082,1016310.0,15.119999885559082
2016-08-23,15.260000228881836,14.989999771118164,15.050000190734863,15.100000381469727,1388108.0,15.100000381469727
2016-08-24,15.470000267028809,15.050000190734863,15.100000381469727,15.210000038146973,2214212.0,15.210000038146973
2016-08-25,15.210000038146973,14.800000190734863,15.149999618530273,15.050000190734863,1594325.0,15.050000190734863
2016-08-26,15.34000015258789,14.800000190734863,14.869999885559082,15.130000114440918,1634445.0,15.130000114440918
2016-08-29,15.270000457763672,15.0,15.130000114440918,15.199999809265137,1484821.0,15.199999809265137
2016-08-30,15.319999694824219,15.149999618530273,15.210000038146973,15.1899995803833,1776433.0,15.1899995803833
2016-08-31,15.300000190734863,15.109999656677246,15.109999656677246,15.210000038146973,1325124.0,15.210000038146973
2016-09-01,15.25,15.149999618530273,15.229999542236328,15.15999984741211,1285930.0,15.15999984741211
2016-09-02,15.59000015258789,15.180000305175781,15.180000305175781,15.520000457763672,2007453.0,15.520000457763672
2016-09-05,16.299999237060547,15.5,15.5,16.299999237060547,3871627.0,16.299999237060547
2016-09-06,16.850000381469727,16.100000381469727,16.549999237060547,16.309999465942383,5102757.0,16.309999465942383
2016-09-07,16.59000015258789,16.219999313354492,16.329999923706055,16.479999542236328,3120910.0,16.479999542236328
2016-09-08,16.649999618530273,16.06999969482422,16.5,16.15999984741211,2712124.0,16.15999984741211
2016-09-09,16.270000457763672,15.399999618530273,16.190000534057617,15.489999771118164,3646077.0,15.489999771118164
2016-09-12,15.319999694824219,14.729999542236328,14.960000038146973,14.979999542236328,2479810.0,14.979999542236328
2016-09-13,15.430000305175781,15.100000381469727,15.100000381469727,15.260000228881836,1413960.0,15.260000228881836
2016-09-14,15.649999618530273,15.140000343322754,15.140000343322754,15.399999618530273,2135072.0,15.399999618530273
2016-09-19,15.880000114440918,15.34000015258789,15.399999618530273,15.550000190734863,2891491.0,15.550000190734863
2016-09-20,16.049999237060547,15.600000381469727,15.600000381469727,15.869999885559082,2968701.0,15.869999885559082
2016-09-21,16.200000762939453,15.899999618530273,16.149999618530273,16.09000015258789,2413300.0,16.09000015258789
2016-09-22,16.889999389648438,16.450000762939453,16.889999389648438,16.559999465942383,5386431.0,16.559999465942383
2016-09-23,17.200000762939453,16.56999969482422,16.579999923706055,17.010000228881836,4684476.0,17.010000228881836
2016-09-26,17.209999084472656,16.739999771118164,17.0,16.770000457763672,4039401.0,16.770000457763672
2016-09-27,16.860000610351562,15.930000305175781,16.510000228881836,16.049999237060547,3039235.0,16.049999237060547
2016-09-28,16.489999771118164,16.0,16.479999542236328,16.1299991607666,2623240.0,16.1299991607666
2016-09-29,16.940000534057617,16.25,16.25,16.940000534057617,2276952.0,16.940000534057617
2016-09-30,17.270000457763672,16.899999618530273,17.260000228881836,17.100000381469727,3513873.0,17.100000381469727
2016-10-10,17.3700008392334,16.760000228881836,17.100000381469727,17.100000381469727,2450441.0,17.100000381469727
2016-10-11,17.3700008392334,16.920000076293945,17.200000762939453,17.149999618530273,2057571.0,17.149999618530273
2016-10-12,18.010000228881836,16.920000076293945,16.920000076293945,17.8799991607666,4907380.0,17.8799991607666
2016-10-13,18.139999389648438,17.600000381469727,17.889999389648438,18.0,3699554.0,18.0
2016-10-14,18.079999923706055,17.780000686645508,18.079999923706055,17.860000610351562,1762174.0,17.860000610351562
2016-10-17,18.6299991607666,17.799999237060547,17.799999237060547,17.8799991607666,2459672.0,17.8799991607666
2016-10-18,18.079999923706055,17.5,17.700000762939453,17.959999084472656,2271561.0,17.959999084472656
2016-10-19,18.239999771118164,17.600000381469727,17.969999313354492,17.739999771118164,1888303.0,17.739999771118164
2016-10-20,17.889999389648438,17.219999313354492,17.739999771118164,17.239999771118164,2655961.0,17.239999771118164
2016-10-21,17.709999084472656,17.059999465942383,17.239999771118164,17.5,2300771.0,17.5
2016-10-24,17.760000228881836,17.299999237060547,17.520000457763672,17.540000915527344,1514931.0,17.540000915527344
2016-10-25,17.68000030517578,17.360000610351562,17.579999923706055,17.440000534057617,1256290.0,17.440000534057617
2016-10-26,17.56999969482422,17.299999237060547,17.43000030517578,17.34000015258789,1276700.0,17.34000015258789
2016-10-27,17.329999923706055,17.100000381469727,17.18000030517578,17.15999984741211,1332490.0,17.15999984741211
2016-10-28,17.6299991607666,17.1299991607666,17.200000762939453,17.290000915527344,1995194.0,17.290000915527344
2016-10-31,17.639999389648438,17.110000610351562,17.110000610351562,17.299999237060547,1623400.0,17.299999237060547
2016-11-01,17.489999771118164,17.229999542236328,17.299999237060547,17.389999389648438,1297877.0,17.389999389648438
2016-11-02,17.950000762939453,17.280000686645508,17.43000030517578,17.75,2226030.0,17.75
2016-11-03,17.850000381469727,17.530000686645508,17.739999771118164,17.59000015258789,1664649.0,17.59000015258789
2016-11-04,17.739999771118164,17.579999923706055,17.579999923706055,17.600000381469727,1373840.0,17.600000381469727
2016-11-07,17.729999542236328,17.219999313354492,17.56999969482422,17.360000610351562,2313154.0,17.360000610351562
2016-11-08,17.729999542236328,17.290000915527344,17.3799991607666,17.600000381469727,2155600.0,17.600000381469727
2016-11-09,18.479999542236328,18.479999542236328,18.479999542236328,18.479999542236328,4111151.0,18.479999542236328
2016-11-10,19.0,18.100000381469727,19.0,18.3799991607666,4348370.0,18.3799991607666
2016-11-11,18.6200008392334,18.0,18.239999771118164,18.06999969482422,3500098.0,18.06999969482422
2016-11-14,18.389999389648438,17.989999771118164,18.09000015258789,18.3799991607666,2594877.0,18.3799991607666
2016-11-15,18.479999542236328,18.100000381469727,18.479999542236328,18.200000762939453,2054137.0,18.200000762939453
2016-11-16,18.360000610351562,18.040000915527344,18.209999084472656,18.100000381469727,2061911.0,18.100000381469727
2016-11-17,18.25,17.700000762939453,18.030000686645508,17.93000030517578,2054409.0,17.93000030517578
2016-11-18,18.239999771118164,17.75,17.940000534057617,18.049999237060547,2598395.0,18.049999237060547
2016-11-21,18.200000762939453,17.809999465942383,18.030000686645508,17.899999618530273,1871836.0,17.899999618530273
2016-11-22,18.219999313354492,17.8700008392334,17.950000762939453,17.90999984741211,1358300.0,17.90999984741211
2016-11-23,18.149999618530273,17.829999923706055,18.0,17.969999313354492,1759022.0,17.969999313354492
2016-11-24,18.450000762939453,17.969999313354492,18.149999618530273,18.110000610351562,2947011.0,18.110000610351562
2016-11-25,18.25,17.510000228881836,18.25,17.90999984741211,2716781.0,17.90999984741211
2016-11-28,18.149999618530273,17.90999984741211,18.040000915527344,18.020000457763672,2004995.0,18.020000457763672
2016-11-29,18.25,17.950000762939453,18.049999237060547,17.979999542236328,1997302.0,17.979999542236328
2016-11-30,18.049999237060547,17.5,17.959999084472656,17.940000534057617,3143701.0,17.940000534057617
2016-12-01,18.059999465942383,17.81999969482422,17.950000762939453,17.940000534057617,1678721.0,17.940000534057617
2016-12-02,18.3799991607666,17.850000381469727,18.040000915527344,18.31999969482422,3612359.0,18.31999969482422
2016-12-05,18.829999923706055,18.049999237060547,18.31999969482422,18.739999771118164,2963715.0,18.739999771118164
2016-12-06,19.68000030517578,18.780000686645508,19.100000381469727,19.030000686645508,5272646.0,19.030000686645508
2016-12-07,19.31999969482422,18.65999984741211,19.040000915527344,19.190000534057617,3389255.0,19.190000534057617
2016-12-08,20.149999618530273,19.1299991607666,19.190000534057617,19.899999618530273,7374552.0,19.899999618530273
2016-12-09,20.469999313354492,19.31999969482422,20.469999313354492,19.510000228881836,6611837.0,19.510000228881836
2016-12-12,19.260000228881836,18.530000686645508,18.979999542236328,18.530000686645508,4040100.0,18.530000686645508
2016-12-13,18.600000381469727,17.600000381469727,18.059999465942383,18.290000915527344,5324003.0,18.290000915527344
2016-12-14,18.579999923706055,17.920000076293945,17.920000076293945,17.989999771118164,2254978.0,17.989999771118164
2016-12-15,18.389999389648438,17.68000030517578,17.799999237060547,17.93000030517578,3194600.0,17.93000030517578
2016-12-16,18.170000076293945,17.790000915527344,17.799999237060547,18.079999923706055,2465800.0,18.079999923706055
2016-12-19,18.149999618530273,17.729999542236328,18.079999923706055,17.75,2272527.0,17.75
2016-12-20,17.850000381469727,17.100000381469727,17.739999771118164,17.200000762939453,3545252.0,17.200000762939453
2016-12-21,17.43000030517578,17.219999313354492,17.270000457763672,17.280000686645508,1831694.0,17.280000686645508
2016-12-22,17.360000610351562,16.43000030517578,17.260000228881836,16.59000015258789,7926581.0,16.59000015258789
2016-12-23,16.600000381469727,15.760000228881836,16.59000015258789,15.989999771118164,8380564.0,15.989999771118164
2016-12-26,16.790000915527344,16.020000457763672,16.25,16.790000915527344,3917273.0,16.790000915527344
2016-12-27,17.6299991607666,17.219999313354492,17.219999313354492,17.6299991607666,4183918.0,17.6299991607666
2016-12-28,18.489999771118164,17.700000762939453,17.959999084472656,18.479999542236328,8340146.0,18.479999542236328
2016-12-29,19.280000686645508,18.079999923706055,18.079999923706055,18.649999618530273,5854382.0,18.649999618530273
2016-12-30,18.760000228881836,18.170000076293945,18.469999313354492,18.309999465942383,2923198.0,18.309999465942383
2017-01-03,18.700000762939453,18.15999984741211,18.18000030517578,18.450000762939453,2981510.0,18.450000762939453
2017-01-04,18.549999237060547,18.260000228881836,18.5,18.31999969482422,2120200.0,18.31999969482422
2017-01-05,18.600000381469727,18.200000762939453,18.200000762939453,18.350000381469727,1654668.0,18.350000381469727
2017-01-06,18.420000076293945,17.899999618530273,18.200000762939453,18.389999389648438,2163414.0,18.389999389648438
2017-01-09,18.549999237060547,18.31999969482422,18.350000381469727,18.459999084472656,1892200.0,18.459999084472656
2017-01-10,19.170000076293945,18.299999237060547,18.5,18.979999542236328,3083045.0,18.979999542236328
2017-01-11,19.829999923706055,18.8700008392334,18.979999542236328,19.670000076293945,4817676.0,19.670000076293945
2017-01-12,19.610000610351562,19.0,19.329999923706055,19.110000610351562,3328212.0,19.110000610351562
2017-01-13,19.3799991607666,18.790000915527344,19.139999389648438,19.0,2456826.0,19.0
2017-01-16,19.010000228881836,18.049999237060547,19.0,18.309999465942383,2732611.0,18.309999465942383
2017-01-17,18.850000381469727,18.329999923706055,18.329999923706055,18.729999542236328,2340900.0,18.729999542236328
2017-01-18,19.149999618530273,18.520000457763672,18.579999923706055,18.920000076293945,1914810.0,18.920000076293945
2017-01-19,19.0,18.200000762939453,18.639999389648438,18.670000076293945,2235250.0,18.670000076293945
2017-01-20,19.299999237060547,18.450000762939453,18.600000381469727,19.09000015258789,2152500.0,19.09000015258789
2017-01-23,19.5,18.860000610351562,19.200000762939453,19.200000762939453,2010450.0,19.200000762939453
2017-01-24,19.739999771118164,19.25,19.3799991607666,19.600000381469727,2200570.0,19.600000381469727
2017-01-25,20.1200008392334,19.299999237060547,19.649999618530273,19.790000915527344,2558618.0,19.790000915527344
2017-01-26,20.020000457763672,19.149999618530273,19.5,19.229999542236328,3471261.0,19.229999542236328
2017-02-03,19.610000610351562,19.290000915527344,19.290000915527344,19.540000915527344,2086100.0,19.540000915527344
2017-02-06,20.010000228881836,19.389999389648438,19.399999618530273,19.969999313354492,2735551.0,19.969999313354492
2017-02-07,19.959999084472656,19.450000762939453,19.780000686645508,19.479999542236328,1893932.0,19.479999542236328
2017-02-08,19.6299991607666,19.350000381469727,19.43000030517578,19.450000762939453,1265300.0,19.450000762939453
2017-02-09,19.56999969482422,19.350000381469727,19.350000381469727,19.540000915527344,814302.0,19.540000915527344
2017-02-10,19.760000228881836,19.459999084472656,19.670000076293945,19.579999923706055,1250442.0,19.579999923706055
2017-02-13,19.579999923706055,19.219999313354492,19.510000228881836,19.350000381469727,1568616.0,19.350000381469727
2017-02-14,19.450000762939453,19.110000610351562,19.389999389648438,19.239999771118164,1099130.0,19.239999771118164
2017-02-15,19.520000457763672,19.209999084472656,19.299999237060547,19.219999313354492,1188701.0,19.219999313354492
2017-02-16,19.479999542236328,19.110000610351562,19.1299991607666,19.3700008392334,940202.0,19.3700008392334
2017-02-17,19.56999969482422,18.549999237060547,19.56999969482422,18.709999084472656,2769881.0,18.709999084472656
2017-02-20,18.559999465942383,17.780000686645508,18.5,18.420000076293945,3330175.0,18.420000076293945
2017-02-21,18.950000762939453,18.040000915527344,18.299999237060547,18.940000534057617,1413938.0,18.940000534057617
2017-02-22,19.190000534057617,18.68000030517578,18.81999969482422,18.8799991607666,1214001.0,18.8799991607666
2017-02-23,18.950000762939453,18.31999969482422,18.770000457763672,18.389999389648438,1103800.0,18.389999389648438
2017-02-24,18.700000762939453,18.25,18.389999389648438,18.68000030517578,999152.0,18.68000030517578
2017-02-27,18.889999389648438,18.510000228881836,18.649999618530273,18.600000381469727,1529270.0,18.600000381469727
2017-02-28,18.770000457763672,18.280000686645508,18.770000457763672,18.440000534057617,1279551.0,18.440000534057617
2017-03-01,18.649999618530273,18.309999465942383,18.559999465942383,18.469999313354492,1674874.0,18.469999313354492
2017-03-02,18.600000381469727,18.18000030517578,18.309999465942383,18.229999542236328,1605148.0,18.229999542236328
2017-03-03,18.299999237060547,18.110000610351562,18.25,18.25,1148375.0,18.25
2017-03-06,18.469999313354492,18.219999313354492,18.350000381469727,18.40999984741211,932262.0,18.40999984741211
2017-03-07,18.479999542236328,18.309999465942383,18.479999542236328,18.40999984741211,634397.0,18.40999984741211
2017-03-08,18.709999084472656,18.34000015258789,18.40999984741211,18.469999313354492,663411.0,18.469999313354492
2017-03-09,18.59000015258789,18.299999237060547,18.420000076293945,18.5,745642.0,18.5
2017-03-10,18.780000686645508,18.549999237060547,18.6299991607666,18.6200008392334,707609.0,18.6200008392334
2017-03-13,18.700000762939453,18.459999084472656,18.700000762939453,18.549999237060547,728275.0,18.549999237060547
2017-03-14,18.700000762939453,18.479999542236328,18.479999542236328,18.59000015258789,952809.0,18.59000015258789
2017-03-15,19.3700008392334,18.559999465942383,18.559999465942383,19.31999969482422,2688690.0,19.31999969482422
2017-03-16,19.790000915527344,19.239999771118164,19.40999984741211,19.59000015258789,2010918.0,19.59000015258789
2017-03-17,19.65999984741211,19.40999984741211,19.6299991607666,19.489999771118164,2000806.0,19.489999771118164
2017-03-20,19.799999237060547,19.079999923706055,19.670000076293945,19.15999984741211,2987850.0,19.15999984741211
2017-03-21,19.610000610351562,19.0,19.049999237060547,19.260000228881836,1891857.0,19.260000228881836
2017-03-22,19.360000610351562,18.780000686645508,19.260000228881836,18.950000762939453,1739932.0,18.950000762939453
2017-03-23,19.299999237060547,18.5,18.940000534057617,19.15999984741211,1247996.0,19.15999984741211
2017-03-24,19.43000030517578,18.899999618530273,19.15999984741211,19.270000457763672,1659251.0,19.270000457763672
2017-03-27,19.270000457763672,19.270000457763672,19.270000457763672,19.270000457763672,0.0,19.270000457763672
2017-03-28,18.559999465942383,18.309999465942383,18.31999969482422,18.309999465942383,1122900.0,18.309999465942383
2017-03-29,18.190000534057617,17.389999389648438,17.420000076293945,17.510000228881836,3181839.0,17.510000228881836
2017-03-30,17.950000762939453,17.219999313354492,17.350000381469727,17.3700008392334,1362309.0,17.3700008392334
2017-03-31,17.700000762939453,16.979999542236328,17.399999618530273,17.610000610351562,1459312.0,17.610000610351562
2017-04-05,17.860000610351562,17.329999923706055,17.610000610351562,17.579999923706055,945319.0,17.579999923706055
2017-04-06,17.729999542236328,17.479999542236328,17.579999923706055,17.530000686645508,943476.0,17.530000686645508
2017-04-07,17.709999084472656,17.350000381469727,17.709999084472656,17.559999465942383,1127112.0,17.559999465942383
2017-04-10,17.649999618530273,16.700000762939453,17.649999618530273,16.770000457763672,1658066.0,16.770000457763672
2017-04-11,17.100000381469727,16.510000228881836,16.780000686645508,17.049999237060547,1156424.0,17.049999237060547
2017-04-12,17.040000915527344,16.709999084472656,16.850000381469727,17.010000228881836,839316.0,17.010000228881836
2017-04-13,17.15999984741211,16.850000381469727,17.149999618530273,16.989999771118164,859201.0,16.989999771118164
2017-04-14,17.020000457763672,16.5,16.899999618530273,16.510000228881836,1318100.0,16.510000228881836
2017-04-17,16.600000381469727,16.219999313354492,16.559999465942383,16.280000686645508,1420709.0,16.280000686645508
2017-04-18,16.760000228881836,16.290000915527344,16.290000915527344,16.459999084472656,1139100.0,16.459999084472656
2017-04-19,16.719999313354492,15.989999771118164,16.459999084472656,16.610000610351562,1844991.0,16.610000610351562
2017-04-20,16.75,16.1299991607666,16.600000381469727,16.25,1107612.0,16.25
2017-04-21,16.5,16.25,16.25,16.440000534057617,744309.0,16.440000534057617
2017-04-24,16.540000915527344,16.200000762939453,16.309999465942383,16.489999771118164,601672.0,16.489999771118164
2017-04-25,16.81999969482422,16.459999084472656,16.600000381469727,16.6299991607666,679679.0,16.6299991607666
2017-04-26,16.799999237060547,16.420000076293945,16.6299991607666,16.6200008392334,451729.0,16.6200008392334
2017-04-27,16.75,16.5,16.75,16.610000610351562,302319.0,16.610000610351562
2017-04-28,16.649999618530273,16.5,16.59000015258789,16.600000381469727,463872.0,16.600000381469727
2017-05-02,16.6299991607666,16.350000381469727,16.600000381469727,16.40999984741211,468403.0,16.40999984741211
2017-05-03,16.40999984741211,16.0,16.31999969482422,16.1299991607666,905901.0,16.1299991607666
2017-05-04,16.15999984741211,15.899999618530273,16.010000228881836,15.920000076293945,702288.0,15.920000076293945
2017-05-05,16.079999923706055,15.199999809265137,16.040000915527344,15.350000381469727,882517.0,15.350000381469727
2017-05-08,15.489999771118164,14.579999923706055,15.399999618530273,14.579999923706055,1255400.0,14.579999923706055
2017-05-09,14.5,13.850000381469727,14.300000190734863,13.850000381469727,1863311.0,13.850000381469727
2017-05-10,14.109999656677246,13.399999618530273,13.680000305175781,13.449999809265137,1120932.0,13.449999809265137
2017-05-11,13.40999984741211,12.779999732971191,13.40999984741211,12.949999809265137,1326440.0,12.949999809265137
2017-05-12,13.600000381469727,12.8100004196167,12.869999885559082,13.600000381469727,1048401.0,13.600000381469727
2017-05-15,14.199999809265137,13.699999809265137,13.699999809265137,13.899999618530273,883120.0,13.899999618530273
2017-05-16,14.140000343322754,13.5600004196167,13.899999618530273,13.970000267028809,565301.0,13.970000267028809
2017-05-17,14.079999923706055,13.760000228881836,13.960000038146973,13.989999771118164,481900.0,13.989999771118164
2017-05-18,14.069999694824219,13.770000457763672,13.819999694824219,14.0,473509.0,14.0
2017-05-19,14.050000190734863,13.819999694824219,13.949999809265137,13.989999771118164,545100.0,13.989999771118164
2017-05-22,14.069999694824219,13.699999809265137,14.069999694824219,13.699999809265137,291800.0,13.699999809265137
2017-05-23,13.739999771118164,13.100000381469727,13.5600004196167,13.130000114440918,641700.0,13.130000114440918
2017-05-24,13.050000190734863,12.470000267028809,12.800000190734863,12.600000381469727,1243175.0,12.600000381469727
2017-05-25,13.079999923706055,12.470000267028809,12.579999923706055,12.960000038146973,994934.0,12.960000038146973
2017-05-26,13.260000228881836,12.800000190734863,13.029999732971191,13.029999732971191,678179.0,13.029999732971191
2017-05-31,13.449999809265137,12.75,13.039999961853027,12.75,353800.0,12.75
2017-06-01,12.75,12.109999656677246,12.75,12.109999656677246,707700.0,12.109999656677246
2017-06-02,12.229999542236328,11.510000228881836,11.779999732971191,12.130000114440918,874864.0,12.130000114440918
2017-06-05,12.350000381469727,12.100000381469727,12.15999984741211,12.220000267028809,356200.0,12.220000267028809
2017-06-06,12.489999771118164,12.050000190734863,12.220000267028809,12.369999885559082,393103.0,12.369999885559082
2017-06-07,12.729999542236328,12.279999732971191,12.279999732971191,12.699999809265137,568000.0,12.699999809265137
2017-06-08,13.0,12.699999809265137,12.699999809265137,12.720000267028809,427901.0,12.720000267028809
2017-06-09,12.720000267028809,12.399999618530273,12.720000267028809,12.569999694824219,284400.0,12.569999694824219
2017-06-12,12.5,11.9399995803833,12.239999771118164,11.949999809265137,1008643.0,11.949999809265137
2017-06-13,12.199999809265137,11.880000114440918,12.0,12.149999618530273,415752.0,12.149999618530273
2017-06-14,12.279999732971191,11.800000190734863,12.25,11.970000267028809,825021.0,11.970000267028809
2017-06-15,12.119999885559082,11.930000305175781,11.989999771118164,12.079999923706055,474501.0,12.079999923706055
2017-06-16,12.140000343322754,12.0,12.0600004196167,12.0,469000.0,12.0
2017-06-19,12.149999618530273,12.020000457763672,12.079999923706055,12.100000381469727,400500.0,12.100000381469727
2017-06-20,12.270000457763672,12.119999885559082,12.1899995803833,12.210000038146973,408221.0,12.210000038146973
2017-06-21,12.329999923706055,12.119999885559082,12.229999542236328,12.180000305175781,475810.0,12.180000305175781
2017-06-22,12.279999732971191,11.899999618530273,12.180000305175781,12.020000457763672,1124210.0,12.020000457763672
2017-06-23,11.989999771118164,11.710000038146973,11.800000190734863,11.90999984741211,651780.0,11.90999984741211
2017-06-26,12.109999656677246,11.760000228881836,12.029999732971191,11.920000076293945,806252.0,11.920000076293945
2017-06-27,11.970000267028809,11.819999694824219,11.920000076293945,11.869999885559082,782901.0,11.869999885559082
2017-06-28,11.869999885559082,11.640000343322754,11.869999885559082,11.680000305175781,578301.0,11.680000305175781
2017-06-29,12.010000228881836,11.699999809265137,11.720000267028809,11.920000076293945,744006.0,11.920000076293945
2017-06-30,11.989999771118164,11.75,11.90999984741211,11.859999656677246,275501.0,11.859999656677246
2017-07-03,11.970000267028809,11.800000190734863,11.899999618530273,11.859999656677246,382701.0,11.859999656677246
2017-07-04,12.180000305175781,11.8100004196167,11.819999694824219,12.130000114440918,782565.0,12.130000114440918
2017-07-05,12.239999771118164,12.050000190734863,12.0600004196167,12.199999809265137,712114.0,12.199999809265137
2017-07-06,12.600000381469727,12.170000076293945,12.170000076293945,12.430000305175781,916822.0,12.430000305175781
2017-07-07,13.050000190734863,12.399999618530273,12.399999618530273,13.050000190734863,529602.0,13.050000190734863
2017-07-10,13.699999809265137,13.25,13.25,13.680000305175781,1479201.0,13.680000305175781
2017-07-11,13.699999809265137,13.079999923706055,13.670000076293945,13.170000076293945,1119430.0,13.170000076293945
2017-07-12,13.829999923706055,13.229999542236328,13.270000457763672,13.829999923706055,917800.0,13.829999923706055
2017-07-13,14.520000457763672,13.890000343322754,14.199999809265137,14.100000381469727,2714801.0,14.100000381469727
2017-07-14,14.800000190734863,14.0,14.0,14.770000457763672,1951200.0,14.770000457763672
2017-07-17,15.300000190734863,14.220000267028809,14.770000457763672,14.260000228881836,1636570.0,14.260000228881836
2017-07-18,14.649999618530273,13.550000190734863,14.239999771118164,14.079999923706055,1105500.0,14.079999923706055
2017-07-19,14.399999618530273,13.800000190734863,13.800000190734863,14.180000305175781,744310.0,14.180000305175781
2017-07-20,14.359999656677246,14.100000381469727,14.1899995803833,14.239999771118164,412201.0,14.239999771118164
2017-07-21,14.510000228881836,14.100000381469727,14.119999885559082,14.1899995803833,578200.0,14.1899995803833
2017-07-24,14.380000114440918,13.819999694824219,14.180000305175781,13.960000038146973,547106.0,13.960000038146973
2017-07-25,14.069999694824219,13.84000015258789,13.960000038146973,14.0,514814.0,14.0
2017-07-26,14.15999984741211,13.850000381469727,14.0,13.930000305175781,812400.0,13.930000305175781
2017-07-27,14.489999771118164,13.819999694824219,13.90999984741211,14.270000457763672,777949.0,14.270000457763672
2017-07-28,14.649999618530273,14.199999809265137,14.199999809265137,14.420000076293945,691100.0,14.420000076293945
2017-07-31,14.649999618530273,14.279999732971191,14.600000381469727,14.289999961853027,293992.0,14.289999961853027
2017-08-01,14.420000076293945,14.029999732971191,14.420000076293945,14.0600004196167,430214.0,14.0600004196167
2017-08-02,14.279999732971191,14.010000228881836,14.010000228881836,14.010000228881836,296701.0,14.010000228881836
2017-08-03,14.0600004196167,13.699999809265137,14.010000228881836,14.010000228881836,219792.0,14.010000228881836
2017-08-04,14.149999618530273,13.829999923706055,13.850000381469727,13.84000015258789,213500.0,13.84000015258789
2017-08-07,14.4399995803833,13.640000343322754,13.84000015258789,14.369999885559082,702781.0,14.369999885559082
2017-08-08,14.899999618530273,14.420000076293945,14.420000076293945,14.670000076293945,1541216.0,14.670000076293945
2017-08-09,15.069999694824219,14.550000190734863,14.550000190734863,14.880000114440918,707403.0,14.880000114440918
2017-08-10,15.489999771118164,14.699999809265137,14.880000114440918,15.479999542236328,1359443.0,15.479999542236328
2017-08-11,16.0,15.359999656677246,15.359999656677246,15.65999984741211,1023441.0,15.65999984741211
2017-08-14,15.880000114440918,15.539999961853027,15.579999923706055,15.550000190734863,446559.0,15.550000190734863
2017-08-15,15.960000038146973,15.34000015258789,15.569999694824219,15.869999885559082,610540.0,15.869999885559082
2017-08-16,16.0,15.6899995803833,15.970000267028809,15.890000343322754,498926.0,15.890000343322754
2017-08-17,15.979999542236328,15.699999809265137,15.979999542236328,15.880000114440918,458039.0,15.880000114440918
2017-08-18,15.989999771118164,15.710000038146973,15.880000114440918,15.829999923706055,407136.0,15.829999923706055
2017-08-21,16.149999618530273,15.699999809265137,15.710000038146973,15.850000381469727,525001.0,15.850000381469727
2017-08-22,15.989999771118164,15.760000228881836,15.850000381469727,15.800000190734863,406201.0,15.800000190734863
2017-08-23,15.979999542236328,15.680000305175781,15.8100004196167,15.729999542236328,187053.0,15.729999542236328
2017-08-24,15.699999809265137,15.300000190734863,15.699999809265137,15.350000381469727,433422.0,15.350000381469727
2017-08-25,15.5600004196167,15.220000267028809,15.300000190734863,15.5,344692.0,15.5
2017-08-28,15.6899995803833,15.210000038146973,15.5,15.359999656677246,407400.0,15.359999656677246
2017-08-29,15.399999618530273,14.850000381469727,15.359999656677246,15.130000114440918,476125.0,15.130000114440918
2017-08-30,15.359999656677246,14.949999809265137,14.949999809265137,15.140000343322754,308900.0,15.140000343322754
2017-08-31,15.359999656677246,15.09000015258789,15.350000381469727,15.3100004196167,442862.0,15.3100004196167
2017-09-01,16.020000457763672,15.34000015258789,15.479999542236328,16.0,878500.0,16.0
2017-09-04,16.190000534057617,15.8100004196167,15.8100004196167,15.899999618530273,448509.0,15.899999618530273
2017-09-05,16.049999237060547,15.800000190734863,15.869999885559082,15.8100004196167,230726.0,15.8100004196167
2017-09-06,15.859999656677246,15.579999923706055,15.859999656677246,15.800000190734863,375241.0,15.800000190734863
2017-09-07,15.850000381469727,15.510000228881836,15.850000381469727,15.65999984741211,297629.0,15.65999984741211
2017-09-08,15.710000038146973,15.350000381469727,15.619999885559082,15.420000076293945,293000.0,15.420000076293945
2017-09-11,15.630000114440918,15.100000381469727,15.369999885559082,15.5600004196167,726001.0,15.5600004196167
2017-09-12,15.699999809265137,15.359999656677246,15.5600004196167,15.520000457763672,390728.0,15.520000457763672
2017-09-13,15.779999732971191,15.40999984741211,15.40999984741211,15.729999542236328,310904.0,15.729999542236328
2017-09-14,15.899999618530273,15.680000305175781,15.699999809265137,15.699999809265137,377900.0,15.699999809265137
2017-09-15,15.970000267028809,15.5600004196167,15.970000267028809,15.630000114440918,480500.0,15.630000114440918
2017-09-18,15.869999885559082,15.420000076293945,15.430000305175781,15.800000190734863,307000.0,15.800000190734863
2017-09-19,15.930000305175781,15.649999618530273,15.899999618530273,15.65999984741211,228500.0,15.65999984741211
2017-09-20,15.9399995803833,15.510000228881836,15.649999618530273,15.779999732971191,656501.0,15.779999732971191
2017-09-21,15.9399995803833,15.0,15.9399995803833,15.319999694824219,417633.0,15.319999694824219
2017-09-22,15.649999618530273,15.279999732971191,15.289999961853027,15.470000267028809,522933.0,15.470000267028809
2017-09-25,15.489999771118164,15.0,15.350000381469727,15.15999984741211,246300.0,15.15999984741211
2017-09-26,15.800000190734863,15.109999656677246,15.15999984741211,15.550000190734863,782300.0,15.550000190734863
2017-09-27,15.890000343322754,15.550000190734863,15.550000190734863,15.680000305175781,376692.0,15.680000305175781
2017-09-28,15.800000190734863,15.199999809265137,15.680000305175781,15.350000381469727,208500.0,15.350000381469727
2017-09-29,15.520000457763672,15.140000343322754,15.520000457763672,15.319999694824219,344403.0,15.319999694824219
2017-10-09,15.449999809265137,15.1899995803833,15.449999809265137,15.329999923706055,535467.0,15.329999923706055
2017-10-10,15.529999732971191,15.260000228881836,15.300000190734863,15.510000228881836,320136.0,15.510000228881836
2017-10-11,15.619999885559082,15.300000190734863,15.40999984741211,15.550000190734863,353801.0,15.550000190734863
2017-10-12,15.630000114440918,15.369999885559082,15.550000190734863,15.59000015258789,371374.0,15.59000015258789
2017-10-13,15.75,15.40999984741211,15.630000114440918,15.619999885559082,478073.0,15.619999885559082
2017-10-16,15.640000343322754,15.399999618530273,15.600000381469727,15.5600004196167,212267.0,15.5600004196167
2017-10-17,15.680000305175781,15.399999618530273,15.600000381469727,15.5600004196167,150250.0,15.5600004196167
2017-10-18,15.630000114440918,15.399999618530273,15.5600004196167,15.510000228881836,122549.0,15.510000228881836
2017-10-19,15.670000076293945,15.300000190734863,15.5,15.420000076293945,383841.0,15.420000076293945
2017-10-20,15.649999618530273,15.350000381469727,15.5,15.539999961853027,295008.0,15.539999961853027
2017-10-23,15.640000343322754,15.449999809265137,15.449999809265137,15.539999961853027,281901.0,15.539999961853027
2017-10-24,15.649999618530273,15.449999809265137,15.649999618530273,15.630000114440918,370841.0,15.630000114440918
2017-10-25,15.680000305175781,15.399999618530273,15.65999984741211,15.59000015258789,373617.0,15.59000015258789
2017-10-26,15.649999618530273,15.510000228881836,15.59000015258789,15.600000381469727,334329.0,15.600000381469727
2017-10-27,15.630000114440918,15.399999618530273,15.600000381469727,15.430000305175781,375800.0,15.430000305175781
2017-10-30,15.609999656677246,15.260000228881836,15.260000228881836,15.449999809265137,1366300.0,15.449999809265137
2017-10-31,16.190000534057617,15.449999809265137,15.449999809265137,16.049999237060547,977425.0,16.049999237060547
2017-11-01,16.5,15.75,15.75,16.3799991607666,1361340.0,16.3799991607666
2017-11-02,16.68000030517578,16.0,16.3700008392334,16.0,663252.0,16.0
2017-11-03,16.079999923706055,15.8100004196167,16.079999923706055,15.899999618530273,345503.0,15.899999618530273
2017-11-06,15.930000305175781,15.630000114440918,15.899999618530273,15.699999809265137,374389.0,15.699999809265137
2017-11-07,15.829999923706055,15.600000381469727,15.630000114440918,15.6899995803833,665600.0,15.6899995803833
2017-11-08,15.699999809265137,15.199999809265137,15.5,15.630000114440918,666186.0,15.630000114440918
2017-11-09,15.8100004196167,15.550000190734863,15.5600004196167,15.569999694824219,689901.0,15.569999694824219
2017-11-10,16.079999923706055,15.600000381469727,15.680000305175781,15.930000305175781,591012.0,15.930000305175781
2017-11-13,16.200000762939453,15.789999961853027,15.930000305175781,15.819999694824219,394100.0,15.819999694824219
2017-11-14,15.890000343322754,15.489999771118164,15.760000228881836,15.539999961853027,490736.0,15.539999961853027
2017-11-15,15.630000114440918,15.359999656677246,15.359999656677246,15.529999732971191,238350.0,15.529999732971191
2017-11-16,15.550000190734863,15.369999885559082,15.479999542236328,15.399999618530273,190500.0,15.399999618530273
2017-11-17,15.899999618530273,15.0,15.399999618530273,15.170000076293945,550200.0,15.170000076293945
2017-11-20,15.380000114440918,14.739999771118164,15.199999809265137,15.199999809265137,1009400.0,15.199999809265137
2017-11-21,15.539999961853027,15.140000343322754,15.199999809265137,15.399999618530273,271705.0,15.399999618530273
2017-11-22,15.779999732971191,15.359999656677246,15.470000267028809,15.550000190734863,374140.0,15.550000190734863
2017-11-23,15.699999809265137,15.380000114440918,15.699999809265137,15.5,353500.0,15.5
2017-11-24,15.729999542236328,15.449999809265137,15.449999809265137,15.680000305175781,414160.0,15.680000305175781
2017-11-27,15.84000015258789,15.600000381469727,15.680000305175781,15.829999923706055,468841.0,15.829999923706055
2017-11-28,15.859999656677246,15.670000076293945,15.8100004196167,15.84000015258789,327411.0,15.84000015258789
2017-11-29,16.600000381469727,15.510000228881836,15.6899995803833,15.869999885559082,1136601.0,15.869999885559082
2017-11-30,16.100000381469727,15.699999809265137,15.710000038146973,16.010000228881836,559300.0,16.010000228881836
2017-12-01,16.299999237060547,15.920000076293945,15.920000076293945,16.280000686645508,771494.0,16.280000686645508
2017-12-04,16.350000381469727,15.649999618530273,16.350000381469727,15.670000076293945,540078.0,15.670000076293945
2017-12-05,15.800000190734863,15.329999923706055,15.329999923706055,15.369999885559082,181900.0,15.369999885559082
2017-12-06,15.819999694824219,15.220000267028809,15.25,15.819999694824219,332707.0,15.819999694824219
2017-12-07,15.960000038146973,15.739999771118164,15.960000038146973,15.890000343322754,252728.0,15.890000343322754
2017-12-08,16.0,15.789999961853027,15.90999984741211,16.0,558800.0,16.0
2017-12-11,16.229999542236328,15.789999961853027,15.890000343322754,15.930000305175781,418000.0,15.930000305175781
2017-12-12,15.960000038146973,15.739999771118164,15.90999984741211,15.739999771118164,515609.0,15.739999771118164
2017-12-13,16.059999465942383,15.739999771118164,15.989999771118164,15.760000228881836,418402.0,15.760000228881836
2017-12-14,15.9399995803833,15.739999771118164,15.779999732971191,15.760000228881836,365371.0,15.760000228881836
2017-12-15,15.770000457763672,15.609999656677246,15.760000228881836,15.619999885559082,136111.0,15.619999885559082
2017-12-18,15.779999732971191,15.5,15.75,15.529999732971191,101050.0,15.529999732971191
2017-12-19,15.770000457763672,15.539999961853027,15.6899995803833,15.630000114440918,107100.0,15.630000114440918
2017-12-20,15.65999984741211,15.449999809265137,15.550000190734863,15.479999542236328,139100.0,15.479999542236328
2017-12-21,15.550000190734863,15.359999656677246,15.539999961853027,15.460000038146973,84710.0,15.460000038146973
2017-12-22,15.59000015258789,14.6899995803833,15.420000076293945,14.6899995803833,658100.0,14.6899995803833
2017-12-25,14.6899995803833,14.6899995803833,14.6899995803833,14.6899995803833,0.0,14.6899995803833
2017-12-26,14.029999732971191,13.319999694824219,13.720000267028809,13.890000343322754,466610.0,13.890000343322754
2017-12-27,14.140000343322754,13.699999809265137,13.890000343322754,13.90999984741211,319410.0,13.90999984741211
2017-12-28,14.079999923706055,13.670000076293945,13.880000114440918,13.84000015258789,354900.0,13.84000015258789
2017-12-29,13.949999809265137,13.65999984741211,13.65999984741211,13.819999694824219,168458.0,13.819999694824219
2018-01-02,13.989999771118164,13.720000267028809,13.84000015258789,13.84000015258789,171300.0,13.84000015258789
2018-01-03,13.90999984741211,13.699999809265137,13.710000038146973,13.829999923706055,244136.0,13.829999923706055
2018-01-04,13.899999618530273,13.6899995803833,13.899999618530273,13.75,145917.0,13.75
2018-01-05,13.819999694824219,13.65999984741211,13.65999984741211,13.710000038146973,239500.0,13.710000038146973
2018-01-08,13.800000190734863,13.600000381469727,13.800000190734863,13.779999732971191,234714.0,13.779999732971191
2018-01-09,13.760000228881836,13.510000228881836,13.760000228881836,13.600000381469727,139900.0,13.600000381469727
2018-01-10,13.649999618530273,13.510000228881836,13.649999618530273,13.520000457763672,199000.0,13.520000457763672
2018-01-11,13.510000228881836,12.84000015258789,13.510000228881836,12.850000381469727,816610.0,12.850000381469727
2018-01-12,13.010000228881836,12.510000228881836,13.010000228881836,12.9399995803833,305691.0,12.9399995803833
2018-01-15,13.0,12.609999656677246,13.0,12.649999618530273,231200.0,12.649999618530273
2018-01-16,12.739999771118164,12.300000190734863,12.600000381469727,12.359999656677246,327365.0,12.359999656677246
2018-01-17,12.649999618530273,12.300000190734863,12.399999618530273,12.489999771118164,200000.0,12.489999771118164
2018-01-18,12.489999771118164,12.489999771118164,12.489999771118164,12.489999771118164,0.0,12.489999771118164
2018-01-19,12.489999771118164,12.489999771118164,12.489999771118164,12.489999771118164,0.0,12.489999771118164
2018-01-22,12.489999771118164,12.489999771118164,12.489999771118164,12.489999771118164,0.0,12.489999771118164
2018-01-23,12.489999771118164,12.489999771118164,12.489999771118164,12.489999771118164,0.0,12.489999771118164
2018-01-24,15.930000305175781,14.420000076293945,15.930000305175781,14.680000305175781,1172602.0,14.680000305175781
2018-01-25,14.600000381469727,13.949999809265137,14.40999984741211,13.979999542236328,586908.0,13.979999542236328
2018-01-26,14.050000190734863,13.6899995803833,13.890000343322754,13.770000457763672,264708.0,13.770000457763672
2018-01-29,14.460000038146973,13.329999923706055,13.329999923706055,14.460000038146973,508745.0,14.460000038146973
2018-01-30,15.170000076293945,14.149999618530273,14.300000190734863,14.59000015258789,412725.0,14.59000015258789
2018-01-31,14.899999618530273,13.859999656677246,14.140000343322754,13.899999618530273,394300.0,13.899999618530273
2018-02-01,14.100000381469727,13.210000038146973,13.649999618530273,13.220000267028809,321800.0,13.220000267028809
2018-02-02,13.149999618530273,12.619999885559082,13.149999618530273,12.819999694824219,239773.0,12.819999694824219
2018-02-05,12.989999771118164,12.65999984741211,12.850000381469727,12.819999694824219,138900.0,12.819999694824219
2018-02-06,12.829999923706055,12.25,12.359999656677246,12.390000343322754,401209.0,12.390000343322754
2018-02-07,12.75,12.220000267028809,12.550000190734863,12.5,188900.0,12.5
2018-02-08,13.130000114440918,12.380000114440918,12.5,13.130000114440918,243039.0,13.130000114440918
2018-02-09,13.079999923706055,12.470000267028809,13.079999923706055,12.680000305175781,339275.0,12.680000305175781
2018-02-12,13.3100004196167,12.619999885559082,12.859999656677246,13.300000190734863,212733.0,13.300000190734863
2018-02-13,13.710000038146973,12.640000343322754,13.300000190734863,12.670000076293945,186900.0,12.670000076293945
2018-02-14,13.050000190734863,12.670000076293945,12.670000076293945,12.899999618530273,121100.0,12.899999618530273
2018-02-22,13.100000381469727,12.970000267028809,13.029999732971191,13.020000457763672,65560.0,13.020000457763672
2018-02-23,13.25,12.850000381469727,13.210000038146973,12.9399995803833,70801.0,12.9399995803833
2018-02-26,13.100000381469727,12.84000015258789,13.039999961853027,13.020000457763672,144762.0,13.020000457763672
2018-02-27,13.010000228881836,12.800000190734863,12.949999809265137,12.859999656677246,194959.0,12.859999656677246
2018-02-28,13.149999618530273,12.720000267028809,13.149999618530273,12.779999732971191,133189.0,12.779999732971191
2018-03-01,12.90999984741211,12.729999542236328,12.800000190734863,12.850000381469727,165202.0,12.850000381469727
2018-03-02,12.850000381469727,12.699999809265137,12.800000190734863,12.739999771118164,176600.0,12.739999771118164
2018-03-05,13.050000190734863,12.739999771118164,12.789999961853027,12.789999961853027,211400.0,12.789999961853027
2018-03-06,12.789999961853027,12.4399995803833,12.5,12.699999809265137,229302.0,12.699999809265137
2018-03-07,12.729999542236328,12.539999961853027,12.550000190734863,12.600000381469727,98800.0,12.600000381469727
2018-03-08,12.680000305175781,12.5,12.5,12.600000381469727,175001.0,12.600000381469727
2018-03-09,12.949999809265137,12.5600004196167,12.579999923706055,12.779999732971191,195788.0,12.779999732971191
2018-03-12,12.90999984741211,12.729999542236328,12.760000228881836,12.8100004196167,207287.0,12.8100004196167
2018-03-13,12.8100004196167,12.8100004196167,12.8100004196167,12.8100004196167,0.0,12.8100004196167
2018-03-14,13.699999809265137,13.0,13.649999618530273,13.100000381469727,491655.0,13.100000381469727
2018-03-15,13.390000343322754,12.880000114440918,12.899999618530273,12.920000076293945,272300.0,12.920000076293945
2018-03-16,13.020000457763672,12.819999694824219,12.819999694824219,12.960000038146973,195700.0,12.960000038146973
2018-03-19,13.079999923706055,12.760000228881836,13.050000190734863,12.899999618530273,91293.0,12.899999618530273
2018-03-20,12.90999984741211,12.699999809265137,12.90999984741211,12.770000457763672,125800.0,12.770000457763672
2018-03-21,12.899999618530273,12.670000076293945,12.75,12.720000267028809,96600.0,12.720000267028809
2018-03-22,12.899999618530273,12.720000267028809,12.720000267028809,12.770000457763672,111700.0,12.770000457763672
2018-03-23,12.770000457763672,12.199999809265137,12.619999885559082,12.460000038146973,342301.0,12.460000038146973
2018-03-26,12.399999618530273,12.050000190734863,12.25,12.329999923706055,184402.0,12.329999923706055
2018-03-27,12.949999809265137,12.359999656677246,12.949999809265137,12.600000381469727,166601.0,12.600000381469727
2018-03-28,12.569999694824219,12.369999885559082,12.460000038146973,12.380000114440918,217300.0,12.380000114440918
2018-03-29,12.510000228881836,12.260000228881836,12.260000228881836,12.399999618530273,94600.0,12.399999618530273
2018-03-30,12.489999771118164,12.300000190734863,12.399999618530273,12.319999694824219,126089.0,12.319999694824219
2018-04-02,12.369999885559082,12.1899995803833,12.239999771118164,12.199999809265137,243200.0,12.199999809265137
2018-04-03,12.149999618530273,11.59000015258789,12.149999618530273,11.59000015258789,332087.0,11.59000015258789
2018-04-04,11.819999694824219,11.600000381469727,11.600000381469727,11.720000267028809,174700.0,11.720000267028809
2018-04-09,11.9399995803833,11.65999984741211,11.699999809265137,11.869999885559082,163243.0,11.869999885559082
2018-04-10,11.949999809265137,11.850000381469727,11.920000076293945,11.859999656677246,80300.0,11.859999656677246
2018-04-11,11.880000114440918,11.779999732971191,11.850000381469727,11.850000381469727,87340.0,11.850000381469727
2018-04-12,11.880000114440918,11.630000114440918,11.880000114440918,11.739999771118164,91100.0,11.739999771118164
2018-04-13,11.829999923706055,11.579999923706055,11.829999923706055,11.630000114440918,190140.0,11.630000114440918
2018-04-16,11.729999542236328,11.319999694824219,11.630000114440918,11.5,113000.0,11.5
2018-04-17,11.569999694824219,10.930000305175781,11.550000190734863,11.079999923706055,204767.0,11.079999923706055
2018-04-18,11.100000381469727,10.710000038146973,11.100000381469727,10.970000267028809,141600.0,10.970000267028809
2018-04-19,11.140000343322754,10.6899995803833,10.6899995803833,10.880000114440918,210801.0,10.880000114440918
2018-04-20,10.949999809265137,10.399999618530273,10.949999809265137,10.449999809265137,133801.0,10.449999809265137
2018-04-23,10.640000343322754,10.140000343322754,10.5,10.25,227939.0,10.25
2018-04-24,10.289999961853027,10.149999618530273,10.170000076293945,10.239999771118164,158902.0,10.239999771118164
2018-04-25,10.329999923706055,10.199999809265137,10.25,10.289999961853027,359601.0,10.289999961853027
2018-04-26,10.239999771118164,9.880000114440918,10.210000038146973,9.90999984741211,228300.0,9.90999984741211
2018-04-27,10.079999923706055,9.430000305175781,9.989999771118164,9.539999961853027,377700.0,9.539999961853027
2018-05-02,9.539999961853027,9.539999961853027,9.539999961853027,9.539999961853027,0.0,9.539999961853027
2018-05-03,9.539999961853027,9.539999961853027,9.539999961853027,9.539999961853027,0.0,9.539999961853027
2018-05-04,11.050000190734863,10.510000228881836,11.050000190734863,10.6899995803833,776840.0,10.6899995803833
2018-05-07,10.880000114440918,10.3100004196167,10.520000457763672,10.609999656677246,248100.0,10.609999656677246
2018-05-08,11.020000457763672,10.4399995803833,10.609999656677246,10.920000076293945,1187800.0,10.920000076293945
2018-05-09,11.229999542236328,10.6899995803833,10.890000343322754,10.729999542236328,510302.0,10.729999542236328
2018-05-10,10.800000190734863,10.300000190734863,10.729999542236328,10.34000015258789,849826.0,10.34000015258789
2018-05-11,10.5,10.09000015258789,10.430000305175781,10.170000076293945,683652.0,10.170000076293945
2018-05-14,10.260000228881836,9.710000038146973,10.229999542236328,9.850000381469727,441500.0,9.850000381469727
2018-05-15,10.34000015258789,9.729999542236328,9.899999618530273,10.34000015258789,469841.0,10.34000015258789
2018-05-16,10.479999542236328,10.100000381469727,10.300000190734863,10.140000343322754,324515.0,10.140000343322754
2018-05-17,10.210000038146973,9.899999618530273,10.050000190734863,10.130000114440918,275601.0,10.130000114440918
2018-05-18,10.140000343322754,9.8100004196167,9.8100004196167,10.010000228881836,172536.0,10.010000228881836
2018-05-21,10.279999732971191,10.020000457763672,10.020000457763672,10.050000190734863,301100.0,10.050000190734863
2018-05-22,10.550000190734863,10.0600004196167,10.0600004196167,10.329999923706055,375932.0,10.329999923706055
2018-05-23,10.270000457763672,10.079999923706055,10.270000457763672,10.199999809265137,1443229.0,10.199999809265137
2018-05-24,10.449999809265137,10.109999656677246,10.119999885559082,10.15999984741211,802400.0,10.15999984741211
2018-05-25,10.220000267028809,10.0,10.1899995803833,10.020000457763672,546262.0,10.020000457763672
2018-05-28,10.149999618530273,9.920000076293945,10.020000457763672,10.069999694824219,245300.0,10.069999694824219
2018-05-29,10.180000305175781,9.899999618530273,10.029999732971191,9.90999984741211,179600.0,9.90999984741211
2018-05-30,9.890000343322754,9.430000305175781,9.8100004196167,9.550000190734863,242200.0,9.550000190734863
2018-05-31,9.779999732971191,9.260000228881836,9.470000267028809,9.489999771118164,339977.0,9.489999771118164
2018-06-01,9.579999923706055,9.329999923706055,9.579999923706055,9.350000381469727,103231.0,9.350000381469727
2018-06-04,9.680000305175781,9.220000267028809,9.680000305175781,9.270000457763672,133910.0,9.270000457763672
2018-06-05,9.270000457763672,9.039999961853027,9.039999961853027,9.100000381469727,246500.0,9.100000381469727
2018-06-06,9.170000076293945,9.0600004196167,9.109999656677246,9.09000015258789,257500.0,9.09000015258789
2018-06-07,9.300000190734863,9.039999961853027,9.09000015258789,9.0600004196167,170800.0,9.0600004196167
2018-06-08,9.130000114440918,8.710000038146973,9.050000190734863,8.739999771118164,369800.0,8.739999771118164
2018-06-11,8.770000457763672,8.329999923706055,8.539999961853027,8.449999809265137,267700.0,8.449999809265137
2018-06-12,8.779999732971191,8.300000190734863,8.5,8.760000228881836,458000.0,8.760000228881836
2018-06-13,8.699999809265137,8.449999809265137,8.699999809265137,8.470000267028809,263600.0,8.470000267028809
2018-06-14,8.600000381469727,8.350000381469727,8.380000114440918,8.350000381469727,306818.0,8.350000381469727
2018-06-15,8.470000267028809,8.0,8.359999656677246,8.050000190734863,370563.0,8.050000190734863
2018-06-19,8.050000190734863,8.050000190734863,8.050000190734863,8.050000190734863,0.0,8.050000190734863
2018-06-20,7.539999961853027,7.269999980926514,7.309999942779541,7.269999980926514,565867.0,7.269999980926514
2018-06-21,7.340000152587891,7.010000228881836,7.110000133514404,7.059999942779541,280152.0,7.059999942779541
2018-06-22,7.150000095367432,6.900000095367432,6.900000095367432,7.059999942779541,350202.0,7.059999942779541
2018-06-25,7.150000095367432,6.800000190734863,7.150000095367432,6.840000152587891,254659.0,6.840000152587891
2018-06-26,7.179999828338623,6.619999885559082,6.699999809265137,7.179999828338623,513001.0,7.179999828338623
2018-06-27,7.539999961853027,7.190000057220459,7.329999923706055,7.429999828338623,711549.0,7.429999828338623
2018-06-28,7.380000114440918,7.059999942779541,7.170000076293945,7.059999942779541,474000.0,7.059999942779541
2018-06-29,7.300000190734863,6.960000038146973,7.070000171661377,7.079999923706055,294400.0,7.079999923706055
2018-07-02,7.130000114440918,6.730000019073486,7.110000133514404,6.840000152587891,347890.0,6.840000152587891
2018-07-03,6.829999923706055,6.510000228881836,6.800000190734863,6.670000076293945,446600.0,6.670000076293945
2018-07-04,6.769999980926514,6.349999904632568,6.650000095367432,6.440000057220459,370109.0,6.440000057220459
2018-07-05,6.449999809265137,6.119999885559082,6.369999885559082,6.119999885559082,329800.0,6.119999885559082
2018-07-06,6.429999828338623,5.860000133514404,6.190000057220459,6.380000114440918,529002.0,6.380000114440918
2018-07-09,6.460000038146973,6.190000057220459,6.300000190734863,6.340000152587891,246000.0,6.340000152587891
2018-07-10,6.539999961853027,6.230000019073486,6.230000019073486,6.409999847412109,364900.0,6.409999847412109
2018-07-11,6.460000038146973,6.090000152587891,6.300000190734863,6.159999847412109,298601.0,6.159999847412109
2018-07-12,6.320000171661377,6.099999904632568,6.099999904632568,6.269999980926514,199200.0,6.269999980926514
2018-07-13,6.340000152587891,6.150000095367432,6.159999847412109,6.300000190734863,121641.0,6.300000190734863
2018-07-16,6.619999885559082,6.239999771118164,6.380000114440918,6.619999885559082,304590.0,6.619999885559082
2018-07-17,6.949999809265137,6.650000095367432,6.650000095367432,6.949999809265137,473193.0,6.949999809265137
2018-07-18,7.300000190734863,6.960000038146973,6.960000038146973,7.300000190734863,585790.0,7.300000190734863
2018-07-19,7.460000038146973,6.940000057220459,7.440000057220459,7.0,613090.0,7.0
2018-07-20,7.28000020980835,6.800000190734863,6.800000190734863,7.050000190734863,210500.0,7.050000190734863
2018-07-23,7.199999809265137,6.909999847412109,7.099999904632568,6.96999979019165,178600.0,6.96999979019165
2018-07-24,7.179999828338623,6.760000228881836,6.760000228881836,7.130000114440918,197400.0,7.130000114440918
2018-07-25,7.199999809265137,7.110000133514404,7.130000114440918,7.199999809265137,208500.0,7.199999809265137
2018-07-26,7.559999942779541,7.210000038146973,7.400000095367432,7.550000190734863,299000.0,7.550000190734863
2018-07-27,7.579999923706055,7.210000038146973,7.5,7.360000133514404,207100.0,7.360000133514404
2018-07-30,7.550000190734863,7.21999979019165,7.550000190734863,7.260000228881836,95500.0,7.260000228881836
2018-07-31,7.349999904632568,7.099999904632568,7.110000133514404,7.329999923706055,94100.0,7.329999923706055
2018-08-01,7.420000076293945,7.059999942779541,7.329999923706055,7.199999809265137,178400.0,7.199999809265137
2018-08-02,7.230000019073486,6.96999979019165,7.03000020980835,7.010000228881836,198800.0,7.010000228881836
2018-08-03,7.059999942779541,6.920000076293945,6.96999979019165,7.010000228881836,73600.0,7.010000228881836
2018-08-06,7.079999923706055,6.900000095367432,6.920000076293945,6.989999771118164,82900.0,6.989999771118164
2018-08-07,7.130000114440918,6.909999847412109,7.079999923706055,7.110000133514404,86001.0,7.110000133514404
2018-08-08,7.28000020980835,7.03000020980835,7.28000020980835,7.099999904632568,74301.0,7.099999904632568
2018-08-09,7.460000038146973,6.960000038146973,7.130000114440918,7.230000019073486,224100.0,7.230000019073486
2018-08-10,7.340000152587891,7.119999885559082,7.340000152587891,7.230000019073486,148800.0,7.230000019073486
2018-08-13,7.329999923706055,7.159999847412109,7.329999923706055,7.28000020980835,89909.0,7.28000020980835
2018-08-14,7.389999866485596,7.21999979019165,7.28000020980835,7.28000020980835,94500.0,7.28000020980835
2018-08-15,7.389999866485596,7.269999980926514,7.389999866485596,7.28000020980835,59200.0,7.28000020980835
2018-08-16,7.53000020980835,7.150000095367432,7.269999980926514,7.440000057220459,213072.0,7.440000057220459
2018-08-17,7.579999923706055,7.429999828338623,7.440000057220459,7.489999771118164,94811.0,7.489999771118164
2018-08-20,7.489999771118164,7.489999771118164,7.489999771118164,7.489999771118164,0.0,7.489999771118164
2018-08-21,7.489999771118164,7.489999771118164,7.489999771118164,7.489999771118164,0.0,7.489999771118164
2018-08-22,8.569999694824219,7.849999904632568,8.390000343322754,7.849999904632568,773201.0,7.849999904632568
2018-08-23,7.829999923706055,7.53000020980835,7.699999809265137,7.670000076293945,496600.0,7.670000076293945
2018-08-24,7.769999980926514,7.599999904632568,7.670000076293945,7.639999866485596,203941.0,7.639999866485596
2018-08-27,7.829999923706055,7.510000228881836,7.510000228881836,7.699999809265137,172800.0,7.699999809265137
2018-08-28,7.900000095367432,7.559999942779541,7.900000095367432,7.650000095367432,357420.0,7.650000095367432
2018-08-29,7.650000095367432,7.510000228881836,7.650000095367432,7.619999885559082,93741.0,7.619999885559082
2018-08-30,7.78000020980835,7.519999980926514,7.570000171661377,7.699999809265137,141252.0,7.699999809265137
2018-08-31,7.980000019073486,7.489999771118164,7.980000019073486,7.630000114440918,74300.0,7.630000114440918
2018-09-03,7.599999904632568,7.360000133514404,7.599999904632568,7.360000133514404,204800.0,7.360000133514404
2018-09-04,7.46999979019165,7.309999942779541,7.440000057220459,7.380000114440918,186737.0,7.380000114440918
2018-09-05,7.460000038146973,7.340000152587891,7.340000152587891,7.400000095367432,80661.0,7.400000095367432
2018-09-06,7.420000076293945,7.309999942779541,7.420000076293945,7.309999942779541,101900.0,7.309999942779541
2018-09-07,7.46999979019165,7.320000171661377,7.46999979019165,7.320000171661377,54400.0,7.320000171661377
2018-09-10,7.420000076293945,7.230000019073486,7.239999771118164,7.230000019073486,55400.0,7.230000019073486
2018-09-11,7.300000190734863,7.179999828338623,7.300000190734863,7.199999809265137,24001.0,7.199999809265137
2018-09-12,7.269999980926514,7.03000020980835,7.110000133514404,7.230000019073486,53481.0,7.230000019073486
2018-09-13,7.420000076293945,7.21999979019165,7.260000228881836,7.260000228881836,32982.0,7.260000228881836
2018-09-14,7.25,7.130000114440918,7.130000114440918,7.239999771118164,42800.0,7.239999771118164
2018-09-17,7.119999885559082,6.909999847412109,7.119999885559082,6.920000076293945,74600.0,6.920000076293945
2018-09-18,7.139999866485596,6.920000076293945,6.920000076293945,7.03000020980835,59300.0,7.03000020980835
2018-09-19,7.03000020980835,7.03000020980835,7.03000020980835,7.03000020980835,0.0,7.03000020980835
2018-09-20,7.670000076293945,7.210000038146973,7.380000114440918,7.230000019073486,247400.0,7.230000019073486
2018-09-21,7.449999809265137,7.110000133514404,7.110000133514404,7.230000019073486,248917.0,7.230000019073486
2018-09-25,7.46999979019165,7.190000057220459,7.21999979019165,7.269999980926514,137401.0,7.269999980926514
2018-09-26,7.460000038146973,7.309999942779541,7.420000076293945,7.360000133514404,60101.0,7.360000133514404
2018-09-27,7.449999809265137,7.260000228881836,7.360000133514404,7.269999980926514,144100.0,7.269999980926514
2018-09-28,7.440000057220459,7.28000020980835,7.440000057220459,7.28000020980835,205680.0,7.28000020980835
2018-10-08,7.28000020980835,7.099999904632568,7.28000020980835,7.110000133514404,119100.0,7.110000133514404
2018-10-09,7.25,7.059999942779541,7.25,7.170000076293945,74200.0,7.170000076293945
2018-10-10,7.300000190734863,7.150000095367432,7.300000190734863,7.239999771118164,41300.0,7.239999771118164
2018-10-11,7.230000019073486,6.880000114440918,7.150000095367432,6.989999771118164,213409.0,6.989999771118164
2018-10-12,7.0,6.639999866485596,6.949999809265137,6.769999980926514,150501.0,6.769999980926514
2018-10-15,7.110000133514404,6.610000133514404,6.78000020980835,6.889999866485596,153606.0,6.889999866485596
2018-10-16,7.190000057220459,6.550000190734863,7.070000171661377,6.550000190734863,365106.0,6.550000190734863
2018-10-17,6.599999904632568,6.21999979019165,6.599999904632568,6.340000152587891,300809.0,6.340000152587891
2018-10-18,6.349999904632568,6.03000020980835,6.340000152587891,6.099999904632568,140000.0,6.099999904632568
2018-10-19,6.28000020980835,5.929999828338623,6.059999942779541,6.190000057220459,78079.0,6.190000057220459
2018-10-22,6.190000057220459,6.190000057220459,6.190000057220459,6.190000057220459,0.0,6.190000057220459
2018-10-23,6.829999923706055,6.53000020980835,6.550000190734863,6.570000171661377,260400.0,6.570000171661377
2018-10-24,6.699999809265137,6.519999980926514,6.53000020980835,6.579999923706055,133900.0,6.579999923706055
2018-10-25,6.630000114440918,6.320000171661377,6.349999904632568,6.429999828338623,184602.0,6.429999828338623
2018-10-26,6.590000152587891,6.449999809265137,6.559999942779541,6.570000171661377,156661.0,6.570000171661377
2018-10-29,6.630000114440918,6.519999980926514,6.539999961853027,6.570000171661377,205341.0,6.570000171661377
2018-10-30,6.579999923706055,6.409999847412109,6.460000038146973,6.579999923706055,155000.0,6.579999923706055
2018-10-31,6.75,6.53000020980835,6.570000171661377,6.71999979019165,281902.0,6.71999979019165
2018-11-01,6.75,6.630000114440918,6.71999979019165,6.670000076293945,254800.0,6.670000076293945
2018-11-02,6.809999942779541,6.659999847412109,6.809999942779541,6.730000019073486,195800.0,6.730000019073486
2018-11-05,7.0,6.760000228881836,6.760000228881836,6.949999809265137,410300.0,6.949999809265137
2018-11-06,6.960000038146973,6.699999809265137,6.949999809265137,6.760000228881836,236700.0,6.760000228881836
2018-11-07,6.880000114440918,6.699999809265137,6.880000114440918,6.75,195500.0,6.75
2018-11-08,6.929999828338623,6.710000038146973,6.820000171661377,6.78000020980835,442109.0,6.78000020980835
2018-11-09,7.099999904632568,6.710000038146973,6.840000152587891,6.889999866485596,537610.0,6.889999866485596
2018-11-12,7.230000019073486,6.869999885559082,6.869999885559082,7.230000019073486,636320.0,7.230000019073486
2018-11-13,7.570000171661377,7.230000019073486,7.230000019073486,7.519999980926514,616311.0,7.519999980926514
2018-11-14,7.670000076293945,7.28000020980835,7.519999980926514,7.550000190734863,715100.0,7.550000190734863
2018-11-15,7.590000152587891,7.199999809265137,7.590000152587891,7.239999771118164,558703.0,7.239999771118164
2018-11-16,7.429999828338623,7.119999885559082,7.289999961853027,7.269999980926514,452404.0,7.269999980926514
2018-11-19,7.25,7.03000020980835,7.03000020980835,7.170000076293945,237101.0,7.170000076293945
2018-11-20,7.260000228881836,7.099999904632568,7.170000076293945,7.179999828338623,365300.0,7.179999828338623
2018-11-21,7.429999828338623,7.179999828338623,7.179999828338623,7.400000095367432,309514.0,7.400000095367432
2018-11-22,7.599999904632568,7.389999866485596,7.409999847412109,7.449999809265137,282500.0,7.449999809265137
2018-11-23,7.550000190734863,7.150000095367432,7.409999847412109,7.28000020980835,422500.0,7.28000020980835
2018-11-26,7.389999866485596,7.239999771118164,7.260000228881836,7.25,322912.0,7.25
2018-11-27,7.440000057220459,7.239999771118164,7.239999771118164,7.340000152587891,158704.0,7.340000152587891
2018-11-28,7.400000095367432,7.179999828338623,7.400000095367432,7.25,158500.0,7.25
2018-11-29,7.340000152587891,7.239999771118164,7.25,7.269999980926514,316701.0,7.269999980926514
2018-11-30,7.329999923706055,7.230000019073486,7.320000171661377,7.300000190734863,171700.0,7.300000190734863
2018-12-03,7.550000190734863,7.309999942779541,7.550000190734863,7.380000114440918,302605.0,7.380000114440918
2018-12-04,7.75,7.320000171661377,7.429999828338623,7.75,1098137.0,7.75
2018-12-05,8.140000343322754,7.590000152587891,7.75,8.109999656677246,1541972.0,8.109999656677246
2018-12-06,8.0600004196167,7.699999809265137,7.980000019073486,7.699999809265137,929900.0,7.699999809265137
2018-12-07,7.809999942779541,7.550000190734863,7.599999904632568,7.690000057220459,285500.0,7.690000057220459
2018-12-10,8.039999961853027,7.579999923706055,7.579999923706055,7.989999771118164,628699.0,7.989999771118164
2018-12-11,8.390000343322754,7.840000152587891,7.980000019073486,8.239999771118164,793860.0,8.239999771118164
2018-12-12,8.329999923706055,8.029999732971191,8.100000381469727,8.130000114440918,362100.0,8.130000114440918
2018-12-13,8.350000381469727,8.130000114440918,8.170000076293945,8.220000267028809,449085.0,8.220000267028809
2018-12-14,8.319999694824219,8.109999656677246,8.109999656677246,8.1899995803833,414135.0,8.1899995803833
2018-12-17,8.210000038146973,8.079999923706055,8.100000381469727,8.09000015258789,219400.0,8.09000015258789
2018-12-18,8.170000076293945,7.880000114440918,8.050000190734863,8.020000457763672,186200.0,8.020000457763672
2018-12-19,8.069999694824219,7.849999904632568,8.069999694824219,7.849999904632568,211735.0,7.849999904632568
2018-12-20,7.980000019073486,7.809999942779541,7.880000114440918,7.929999828338623,188653.0,7.929999828338623
2018-12-21,8.079999923706055,7.829999923706055,7.829999923706055,8.010000228881836,173499.0,8.010000228881836
2018-12-24,8.079999923706055,7.940000057220459,8.039999961853027,8.020000457763672,94139.0,8.020000457763672
2018-12-25,8.130000114440918,7.929999828338623,8.050000190734863,8.09000015258789,222830.0,8.09000015258789
2018-12-26,8.180000305175781,8.069999694824219,8.149999618530273,8.130000114440918,277409.0,8.130000114440918
2018-12-27,8.399999618530273,7.71999979019165,8.399999618530273,7.849999904632568,302600.0,7.849999904632568
2018-12-28,8.0600004196167,7.800000190734863,7.809999942779541,7.889999866485596,146900.0,7.889999866485596
2019-01-02,8.09000015258789,7.860000133514404,7.900000095367432,7.889999866485596,143600.0,7.889999866485596
2019-01-03,7.929999828338623,7.610000133514404,7.710000038146973,7.659999847412109,268226.0,7.659999847412109
2019-01-04,7.78000020980835,7.590000152587891,7.659999847412109,7.699999809265137,214920.0,7.699999809265137
2019-01-07,7.960000038146973,7.590000152587891,7.659999847412109,7.929999828338623,252321.0,7.929999828338623
2019-01-08,8.0,7.78000020980835,8.0,7.940000057220459,221429.0,7.940000057220459
2019-01-09,8.3100004196167,7.940000057220459,7.940000057220459,8.0,357768.0,8.0
2019-01-10,7.980000019073486,7.630000114440918,7.909999847412109,7.679999828338623,292829.0,7.679999828338623
2019-01-11,7.940000057220459,7.690000057220459,7.699999809265137,7.730000019073486,203929.0,7.730000019073486
2019-01-14,7.869999885559082,7.690000057220459,7.699999809265137,7.840000152587891,274700.0,7.840000152587891
2019-01-15,7.949999809265137,7.769999980926514,7.869999885559082,7.840000152587891,267700.0,7.840000152587891
2019-01-16,7.949999809265137,7.809999942779541,7.949999809265137,7.829999923706055,279700.0,7.829999923706055
2019-01-17,7.889999866485596,7.78000020980835,7.889999866485596,7.78000020980835,157500.0,7.78000020980835
2019-01-18,7.860000133514404,7.699999809265137,7.769999980926514,7.699999809265137,154300.0,7.699999809265137
2019-01-21,7.849999904632568,7.650000095367432,7.679999828338623,7.679999828338623,216300.0,7.679999828338623
2019-01-22,7.769999980926514,7.510000228881836,7.679999828338623,7.579999923706055,206651.0,7.579999923706055
2019-01-23,7.639999866485596,7.5,7.5,7.550000190734863,76600.0,7.550000190734863
2019-01-24,7.599999904632568,7.53000020980835,7.53000020980835,7.550000190734863,136862.0,7.550000190734863
2019-01-25,7.679999828338623,7.510000228881836,7.659999847412109,7.619999885559082,312495.0,7.619999885559082
2019-01-28,7.929999828338623,7.619999885559082,7.929999828338623,7.619999885559082,588400.0,7.619999885559082
2019-01-29,7.670000076293945,7.420000076293945,7.559999942779541,7.429999828338623,298711.0,7.429999828338623
2019-01-30,7.590000152587891,7.239999771118164,7.510000228881836,7.25,145610.0,7.25
2019-01-31,7.25,7.25,7.25,7.25,0.0,7.25
2019-02-01,6.960000038146973,6.630000114440918,6.800000190734863,6.730000019073486,371858.0,6.730000019073486
2019-02-11,6.900000095367432,6.75,6.75,6.880000114440918,127310.0,6.880000114440918
2019-02-12,6.96999979019165,6.849999904632568,6.849999904632568,6.949999809265137,74300.0,6.949999809265137
2019-02-13,7.019999980926514,6.909999847412109,6.909999847412109,7.019999980926514,196600.0,7.019999980926514
2019-02-14,7.079999923706055,6.960000038146973,7.03000020980835,6.989999771118164,366900.0,6.989999771118164
2019-02-15,7.03000020980835,6.849999904632568,7.03000020980835,6.860000133514404,233000.0,6.860000133514404
2019-02-18,7.179999828338623,6.860000133514404,6.860000133514404,7.150000095367432,607815.0,7.150000095367432
2019-02-19,7.510000228881836,6.809999942779541,6.809999942779541,7.230000019073486,1417575.0,7.230000019073486
2019-02-20,7.329999923706055,7.090000152587891,7.099999904632568,7.150000095367432,600070.0,7.150000095367432
2019-02-21,7.230000019073486,6.960000038146973,7.230000019073486,7.110000133514404,399201.0,7.110000133514404
2019-02-22,7.150000095367432,7.079999923706055,7.150000095367432,7.099999904632568,479900.0,7.099999904632568
2019-02-25,7.320000171661377,7.0,7.070000171661377,7.239999771118164,960399.0,7.239999771118164
2019-02-26,7.340000152587891,7.159999847412109,7.239999771118164,7.199999809265137,1145029.0,7.199999809265137
2019-02-27,7.349999904632568,7.190000057220459,7.25,7.269999980926514,894903.0,7.269999980926514
2019-02-28,7.260000228881836,7.130000114440918,7.199999809265137,7.179999828338623,676554.0,7.179999828338623
2019-03-01,7.260000228881836,7.139999866485596,7.179999828338623,7.199999809265137,741262.0,7.199999809265137
2019-03-04,7.28000020980835,7.039999961853027,7.210000038146973,7.230000019073486,1490741.0,7.230000019073486
2019-03-05,7.239999771118164,7.159999847412109,7.170000076293945,7.239999771118164,794873.0,7.239999771118164
2019-03-06,7.590000152587891,7.179999828338623,7.260000228881836,7.449999809265137,1260756.0,7.449999809265137
2019-03-07,7.820000171661377,7.420000076293945,7.5,7.699999809265137,1570748.0,7.699999809265137
2019-03-08,7.900000095367432,7.420000076293945,7.599999904632568,7.449999809265137,1682884.0,7.449999809265137
2019-03-11,7.619999885559082,7.409999847412109,7.440000057220459,7.599999904632568,825425.0,7.599999904632568
2019-03-12,7.78000020980835,7.559999942779541,7.699999809265137,7.619999885559082,1037031.0,7.619999885559082
2019-03-13,7.710000038146973,7.5,7.679999828338623,7.570000171661377,627270.0,7.570000171661377
2019-03-14,7.550000190734863,7.190000057220459,7.519999980926514,7.25,799031.0,7.25
2019-03-15,7.480000019073486,7.230000019073486,7.289999961853027,7.309999942779541,712400.0,7.309999942779541
2019-03-18,7.380000114440918,7.269999980926514,7.349999904632568,7.349999904632568,899320.0,7.349999904632568
2019-03-19,7.420000076293945,7.329999923706055,7.340000152587891,7.400000095367432,922520.0,7.400000095367432
2019-03-20,7.440000057220459,7.300000190734863,7.440000057220459,7.400000095367432,969599.0,7.400000095367432
2019-03-21,7.650000095367432,7.309999942779541,7.349999904632568,7.559999942779541,1445762.0,7.559999942779541
2019-03-22,7.800000190734863,7.510000228881836,7.559999942779541,7.619999885559082,1207054.0,7.619999885559082
2019-03-25,7.880000114440918,7.570000171661377,7.619999885559082,7.880000114440918,1659708.0,7.880000114440918
2019-03-26,8.270000457763672,7.960000038146973,8.039999961853027,8.270000457763672,3247254.0,8.270000457763672
2019-03-27,8.680000305175781,8.220000267028809,8.279999732971191,8.489999771118164,3193406.0,8.489999771118164
2019-03-28,8.40999984741211,8.069999694824219,8.199999809265137,8.069999694824219,2225901.0,8.069999694824219
2019-03-29,8.1899995803833,7.670000076293945,8.180000305175781,8.039999961853027,1559596.0,8.039999961853027
2019-04-01,8.170000076293945,7.900000095367432,7.989999771118164,8.140000343322754,1191664.0,8.140000343322754
2019-04-02,8.170000076293945,8.079999923706055,8.130000114440918,8.140000343322754,1186812.0,8.140000343322754
2019-04-03,8.140000343322754,8.140000343322754,8.140000343322754,8.140000343322754,0.0,8.140000343322754
2019-04-04,8.140000343322754,8.140000343322754,8.140000343322754,8.140000343322754,0.0,8.140000343322754
2019-04-08,8.140000343322754,8.140000343322754,8.140000343322754,8.140000343322754,0.0,8.140000343322754
2019-04-09,9.880000114440918,9.039999961853027,9.880000114440918,9.199999809265137,2177612.0,9.199999809265137
2019-04-10,9.550000190734863,9.050000190734863,9.050000190734863,9.15999984741211,892908.0,9.15999984741211
2019-04-11,9.619999885559082,9.15999984741211,9.1899995803833,9.619999885559082,1903819.0,9.619999885559082
2019-04-12,10.100000381469727,9.5600004196167,9.699999809265137,10.09000015258789,2460109.0,10.09000015258789
2019-04-15,10.279999732971191,9.880000114440918,10.0,9.890000343322754,1343600.0,9.890000343322754
2019-04-16,10.119999885559082,9.649999618530273,9.890000343322754,9.789999961853027,1093759.0,9.789999961853027
2019-04-17,9.970000267028809,9.489999771118164,9.739999771118164,9.9399995803833,1211610.0,9.9399995803833
2019-04-18,10.420000076293945,9.770000457763672,9.880000114440918,10.0600004196167,1598851.0,10.0600004196167
2019-04-19,10.149999618530273,9.8100004196167,10.0600004196167,9.930000305175781,562049.0,9.930000305175781
2019-04-22,10.020000457763672,9.800000190734863,9.90999984741211,9.8100004196167,595501.0,9.8100004196167
2019-04-23,9.800000190734863,9.319999694824219,9.779999732971191,9.319999694824219,1168771.0,9.319999694824219
2019-04-24,9.4399995803833,8.850000381469727,9.270000457763672,9.029999732971191,1299501.0,9.029999732971191
2019-04-25,9.210000038146973,8.880000114440918,9.210000038146973,8.949999809265137,922715.0,8.949999809265137
2019-04-26,8.949999809265137,8.949999809265137,8.949999809265137,8.949999809265137,0.0,8.949999809265137
2019-05-06,8.779999732971191,7.980000019073486,8.289999961853027,8.180000305175781,1455601.0,8.180000305175781
2019-05-07,8.270000457763672,7.800000190734863,8.0,8.039999961853027,659797.0,8.039999961853027
2019-05-08,8.4399995803833,7.800000190734863,8.029999732971191,8.279999732971191,1074940.0,8.279999732971191
2019-05-09,8.420000076293945,8.260000228881836,8.350000381469727,8.319999694824219,559440.0,8.319999694824219
2019-05-10,8.479999542236328,8.130000114440918,8.319999694824219,8.479999542236328,874252.0,8.479999542236328
2019-05-13,8.609999656677246,8.229999542236328,8.350000381469727,8.270000457763672,329600.0,8.270000457763672
2019-05-14,8.25,8.119999885559082,8.25,8.130000114440918,359340.0,8.130000114440918
2019-05-15,8.170000076293945,7.730000019073486,8.119999885559082,7.949999809265137,515401.0,7.949999809265137
2019-05-16,8.069999694824219,7.900000095367432,7.960000038146973,7.940000057220459,483940.0,7.940000057220459
2019-05-17,7.980000019073486,7.539999961853027,7.900000095367432,7.699999809265137,706200.0,7.699999809265137
2019-05-20,7.630000114440918,7.320000171661377,7.610000133514404,7.320000171661377,422700.0,7.320000171661377
2019-05-21,7.21999979019165,6.949999809265137,7.099999904632568,6.96999979019165,835400.0,6.96999979019165
2019-05-22,7.110000133514404,6.860000133514404,6.96999979019165,6.869999885559082,514400.0,6.869999885559082
2019-05-23,6.860000133514404,6.550000190734863,6.860000133514404,6.579999923706055,571060.0,6.579999923706055
2019-05-24,6.679999828338623,6.25,6.579999923706055,6.340000152587891,749649.0,6.340000152587891
2019-05-27,6.659999847412109,6.300000190734863,6.400000095367432,6.659999847412109,337049.0,6.659999847412109
2019-05-28,6.989999771118164,6.630000114440918,6.650000095367432,6.900000095367432,986460.0,6.900000095367432
2019-05-29,6.96999979019165,6.769999980926514,6.860000133514404,6.820000171661377,713100.0,6.820000171661377
2019-05-30,6.849999904632568,6.53000020980835,6.78000020980835,6.670000076293945,775284.0,6.670000076293945
2019-05-31,6.800000190734863,6.590000152587891,6.71999979019165,6.610000133514404,711301.0,6.610000133514404
2019-06-03,6.940000057220459,6.590000152587891,6.599999904632568,6.869999885559082,646409.0,6.869999885559082
2019-06-04,6.960000038146973,6.710000038146973,6.829999923706055,6.900000095367432,365577.0,6.900000095367432
2019-06-05,7.110000133514404,6.900000095367432,6.900000095367432,7.0,938626.0,7.0
2019-06-06,7.110000133514404,6.989999771118164,7.010000228881836,7.090000152587891,632801.0,7.090000152587891
2019-06-10,7.269999980926514,7.03000020980835,7.070000171661377,7.170000076293945,605000.0,7.170000076293945
2019-06-11,7.519999980926514,7.130000114440918,7.130000114440918,7.389999866485596,742100.0,7.389999866485596
2019-06-12,7.670000076293945,7.25,7.309999942779541,7.659999847412109,772807.0,7.659999847412109
2019-06-13,7.809999942779541,7.599999904632568,7.659999847412109,7.730000019073486,832500.0,7.730000019073486
2019-06-14,8.0600004196167,7.730000019073486,7.730000019073486,7.869999885559082,1016146.0,7.869999885559082
2019-06-17,8.1899995803833,7.800000190734863,7.949999809265137,8.1899995803833,809736.0,8.1899995803833
2019-06-18,8.600000381469727,8.15999984741211,8.15999984741211,8.600000381469727,823285.0,8.600000381469727
2019-06-19,8.899999618530273,8.210000038146973,8.75,8.420000076293945,973230.0,8.420000076293945
2019-06-20,8.420000076293945,8.0,8.300000190734863,8.0,816300.0,8.0
2019-06-21,8.119999885559082,7.610000133514404,7.900000095367432,8.0600004196167,1103568.0,8.0600004196167
2019-06-24,8.050000190734863,7.769999980926514,7.989999771118164,7.949999809265137,798523.0,7.949999809265137
2019-06-25,8.170000076293945,7.849999904632568,7.849999904632568,7.980000019073486,315601.0,7.980000019073486
2019-06-26,8.100000381469727,7.96999979019165,7.980000019073486,8.020000457763672,405934.0,8.020000457763672
2019-06-27,8.09000015258789,7.619999885559082,8.020000457763672,7.679999828338623,823300.0,7.679999828338623
2019-06-28,7.769999980926514,7.300000190734863,7.730000019073486,7.300000190734863,516100.0,7.300000190734863
2019-07-01,7.539999961853027,7.300000190734863,7.300000190734863,7.440000057220459,327240.0,7.440000057220459
2019-07-02,7.53000020980835,7.400000095367432,7.440000057220459,7.400000095367432,452740.0,7.400000095367432
2019-07-03,7.460000038146973,7.230000019073486,7.380000114440918,7.300000190734863,308100.0,7.300000190734863
2019-07-04,7.349999904632568,7.199999809265137,7.210000038146973,7.25,323500.0,7.25
2019-07-05,7.570000171661377,7.090000152587891,7.090000152587891,7.449999809265137,290746.0,7.449999809265137
2019-07-08,7.5,7.340000152587891,7.369999885559082,7.420000076293945,290320.0,7.420000076293945
2019-07-09,7.429999828338623,7.050000190734863,7.429999828338623,7.110000133514404,667100.0,7.110000133514404
2019-07-10,7.159999847412109,7.010000228881836,7.010000228881836,7.110000133514404,142700.0,7.110000133514404
2019-07-11,7.309999942779541,7.139999866485596,7.199999809265137,7.179999828338623,371902.0,7.179999828338623
2019-07-12,7.289999961853027,7.179999828338623,7.179999828338623,7.190000057220459,174800.0,7.190000057220459
2019-07-15,7.190000057220459,7.079999923706055,7.190000057220459,7.170000076293945,142700.0,7.170000076293945
2019-07-16,7.340000152587891,7.170000076293945,7.170000076293945,7.300000190734863,174100.0,7.300000190734863
2019-07-17,7.360000133514404,7.110000133514404,7.360000133514404,7.230000019073486,175900.0,7.230000019073486
2019-07-18,7.239999771118164,7.010000228881836,7.239999771118164,7.03000020980835,189800.0,7.03000020980835
2019-07-19,7.119999885559082,7.0,7.03000020980835,7.050000190734863,417400.0,7.050000190734863
2019-07-22,7.119999885559082,7.03000020980835,7.090000152587891,7.070000171661377,409980.0,7.070000171661377
2019-07-23,7.070000171661377,7.010000228881836,7.070000171661377,7.019999980926514,172500.0,7.019999980926514
2019-07-24,7.159999847412109,7.050000190734863,7.050000190734863,7.119999885559082,214200.0,7.119999885559082
2019-07-25,7.329999923706055,7.099999904632568,7.150000095367432,7.119999885559082,231201.0,7.119999885559082
2019-07-26,7.179999828338623,7.119999885559082,7.139999866485596,7.170000076293945,244102.0,7.170000076293945
2019-07-29,7.269999980926514,7.050000190734863,7.170000076293945,7.130000114440918,208500.0,7.130000114440918
2019-07-30,7.25,7.110000133514404,7.179999828338623,7.239999771118164,307865.0,7.239999771118164
2019-07-31,7.289999961853027,7.190000057220459,7.239999771118164,7.199999809265137,195932.0,7.199999809265137
2019-08-01,7.230000019073486,7.079999923706055,7.230000019073486,7.199999809265137,177900.0,7.199999809265137
2019-08-02,7.300000190734863,7.150000095367432,7.190000057220459,7.25,199500.0,7.25
2019-08-05,7.309999942779541,7.110000133514404,7.25,7.170000076293945,286209.0,7.170000076293945
2019-08-06,7.21999979019165,6.909999847412109,7.21999979019165,7.130000114440918,406900.0,7.130000114440918
2019-08-07,7.28000020980835,7.050000190734863,7.28000020980835,7.099999904632568,74442.0,7.099999904632568
2019-08-08,7.21999979019165,7.070000171661377,7.190000057220459,7.130000114440918,157442.0,7.130000114440918
2019-08-09,7.210000038146973,7.110000133514404,7.130000114440918,7.150000095367432,117300.0,7.150000095367432
2019-08-12,7.239999771118164,7.119999885559082,7.130000114440918,7.179999828338623,214500.0,7.179999828338623
2019-08-13,7.199999809265137,7.099999904632568,7.179999828338623,7.159999847412109,173500.0,7.159999847412109
2019-08-14,7.210000038146973,7.130000114440918,7.179999828338623,7.210000038146973,167800.0,7.210000038146973
2019-08-15,7.190000057220459,7.03000020980835,7.159999847412109,7.190000057220459,155700.0,7.190000057220459
2019-08-16,7.389999866485596,7.130000114440918,7.130000114440918,7.269999980926514,323601.0,7.269999980926514
2019-08-19,7.610000133514404,7.190000057220459,7.269999980926514,7.599999904632568,556718.0,7.599999904632568
2019-08-20,7.980000019073486,7.550000190734863,7.590000152587891,7.980000019073486,381212.0,7.980000019073486
2019-08-21,8.279999732971191,7.880000114440918,8.130000114440918,8.050000190734863,1029073.0,8.050000190734863
2019-08-22,8.15999984741211,7.96999979019165,8.050000190734863,8.130000114440918,420100.0,8.130000114440918
2019-08-23,8.199999809265137,7.989999771118164,8.0600004196167,8.199999809265137,441621.0,8.199999809265137
2019-08-26,8.609999656677246,8.069999694824219,8.069999694824219,8.569999694824219,1131969.0,8.569999694824219
2019-08-27,8.899999618530273,8.34000015258789,8.630000114440918,8.800000190734863,1019300.0,8.800000190734863
2019-08-28,9.180000305175781,8.449999809265137,8.90999984741211,8.579999923706055,719611.0,8.579999923706055
2019-08-29,8.6899995803833,8.180000305175781,8.579999923706055,8.25,416500.0,8.25
2019-08-30,8.3100004196167,8.170000076293945,8.170000076293945,8.239999771118164,203900.0,8.239999771118164
2019-09-02,8.649999618530273,8.380000114440918,8.579999923706055,8.649999618530273,463534.0,8.649999618530273
2019-09-03,9.079999923706055,8.609999656677246,8.649999618530273,8.729999542236328,1029800.0,8.729999542236328
2019-09-04,8.880000114440918,8.609999656677246,8.609999656677246,8.770000457763672,393418.0,8.770000457763672
2019-09-05,8.930000305175781,8.75,8.930000305175781,8.800000190734863,459049.0,8.800000190734863
2019-09-06,8.960000038146973,8.489999771118164,8.5600004196167,8.789999961853027,163500.0,8.789999961853027
2019-09-09,8.920000076293945,8.739999771118164,8.8100004196167,8.819999694824219,331000.0,8.819999694824219
2019-09-10,8.819999694824219,8.729999542236328,8.819999694824219,8.75,203600.0,8.75
2019-09-11,9.0,8.720000267028809,8.75,8.760000228881836,122300.0,8.760000228881836
2019-09-12,8.779999732971191,8.600000381469727,8.770000457763672,8.670000076293945,178171.0,8.670000076293945
2019-09-16,8.680000305175781,8.350000381469727,8.680000305175781,8.449999809265137,393652.0,8.449999809265137
2019-09-17,8.640000343322754,8.229999542236328,8.40999984741211,8.279999732971191,129500.0,8.279999732971191
2019-09-18,8.329999923706055,8.180000305175781,8.279999732971191,8.199999809265137,140835.0,8.199999809265137
2019-09-19,8.5600004196167,8.180000305175781,8.180000305175781,8.350000381469727,398303.0,8.350000381469727
2019-09-20,8.399999618530273,8.1899995803833,8.399999618530273,8.319999694824219,339509.0,8.319999694824219
2019-09-23,8.350000381469727,8.180000305175781,8.3100004196167,8.229999542236328,121300.0,8.229999542236328
2019-09-24,8.300000190734863,8.180000305175781,8.180000305175781,8.180000305175781,119639.0,8.180000305175781
2019-09-25,8.270000457763672,8.140000343322754,8.270000457763672,8.149999618530273,67039.0,8.149999618530273
2019-09-26,8.199999809265137,8.079999923706055,8.199999809265137,8.15999984741211,248148.0,8.15999984741211
2019-09-27,8.260000228881836,8.100000381469727,8.15999984741211,8.180000305175781,162300.0,8.180000305175781
2019-09-30,8.359999656677246,8.199999809265137,8.199999809265137,8.329999923706055,90371.0,8.329999923706055
2019-10-08,8.720000267028809,8.260000228881836,8.489999771118164,8.510000228881836,420602.0,8.510000228881836
2019-10-09,8.640000343322754,8.460000038146973,8.510000228881836,8.529999732971191,343800.0,8.529999732971191
2019-10-10,8.699999809265137,8.380000114440918,8.550000190734863,8.4399995803833,244700.0,8.4399995803833
2019-10-11,8.510000228881836,8.180000305175781,8.5,8.329999923706055,400043.0,8.329999923706055
2019-10-14,8.289999961853027,8.149999618530273,8.289999961853027,8.270000457763672,822984.0,8.270000457763672
2019-10-15,8.279999732971191,8.180000305175781,8.229999542236328,8.229999542236328,365200.0,8.229999542236328
2019-10-16,8.350000381469727,8.149999618530273,8.350000381469727,8.25,612971.0,8.25
2019-10-17,8.449999809265137,8.220000267028809,8.239999771118164,8.34000015258789,872300.0,8.34000015258789
2019-10-18,8.760000228881836,8.350000381469727,8.359999656677246,8.729999542236328,1446515.0,8.729999542236328
2019-10-21,9.170000076293945,8.729999542236328,8.739999771118164,9.029999732971191,2286012.0,9.029999732971191
2019-10-22,9.300000190734863,8.84000015258789,9.199999809265137,9.079999923706055,1301000.0,9.079999923706055
2019-10-23,9.119999885559082,8.630000114440918,8.979999542236328,8.630000114440918,1233510.0,8.630000114440918
2019-10-24,8.9399995803833,8.619999885559082,8.619999885559082,8.869999885559082,738324.0,8.869999885559082
2019-10-25,8.930000305175781,8.760000228881836,8.930000305175781,8.84000015258789,235905.0,8.84000015258789
2019-10-28,8.949999809265137,8.649999618530273,8.829999923706055,8.770000457763672,329605.0,8.770000457763672
2019-10-29,8.859999656677246,8.649999618530273,8.760000228881836,8.829999923706055,170501.0,8.829999923706055
2019-10-30,8.899999618530273,8.760000228881836,8.859999656677246,8.829999923706055,169900.0,8.829999923706055
2019-10-31,8.829999923706055,8.65999984741211,8.829999923706055,8.779999732971191,136300.0,8.779999732971191
2019-11-01,8.819999694824219,8.649999618530273,8.710000038146973,8.8100004196167,134898.0,8.8100004196167
2019-11-04,8.880000114440918,8.729999542236328,8.880000114440918,8.8100004196167,103301.0,8.8100004196167
2019-11-05,8.869999885559082,8.720000267028809,8.75,8.869999885559082,119200.0,8.869999885559082
2019-11-06,8.899999618530273,8.739999771118164,8.739999771118164,8.789999961853027,197028.0,8.789999961853027
2019-11-07,8.960000038146973,8.75,8.779999732971191,8.880000114440918,192807.0,8.880000114440918
2019-11-08,8.920000076293945,8.75,8.880000114440918,8.899999618530273,112600.0,8.899999618530273
2019-11-11,8.859999656677246,8.59000015258789,8.8100004196167,8.720000267028809,255053.0,8.720000267028809
2019-11-12,8.850000381469727,8.699999809265137,8.720000267028809,8.760000228881836,77853.0,8.760000228881836
2019-11-13,8.779999732971191,8.510000228881836,8.699999809265137,8.770000457763672,172100.0,8.770000457763672
2019-11-14,8.789999961853027,8.630000114440918,8.649999618530273,8.729999542236328,208400.0,8.729999542236328
2019-11-15,8.789999961853027,8.289999961853027,8.789999961853027,8.300000190734863,333700.0,8.300000190734863
2019-11-18,8.489999771118164,8.069999694824219,8.069999694824219,8.420000076293945,107000.0,8.420000076293945
2019-11-19,8.470000267028809,8.3100004196167,8.470000267028809,8.380000114440918,615200.0,8.380000114440918
2019-11-20,8.470000267028809,8.300000190734863,8.390000343322754,8.430000305175781,294501.0,8.430000305175781
2019-11-21,8.550000190734863,8.149999618530273,8.550000190734863,8.350000381469727,121600.0,8.350000381469727
2019-11-22,8.399999618530273,8.149999618530273,8.359999656677246,8.279999732971191,103801.0,8.279999732971191
2019-11-25,8.350000381469727,8.119999885559082,8.1899995803833,8.229999542236328,110500.0,8.229999542236328
2019-11-26,8.300000190734863,8.029999732971191,8.100000381469727,8.210000038146973,152400.0,8.210000038146973
2019-11-27,8.229999542236328,8.029999732971191,8.199999809265137,8.079999923706055,261600.0,8.079999923706055
2019-11-28,8.130000114440918,7.78000020980835,8.0600004196167,7.900000095367432,351000.0,7.900000095367432
2019-11-29,7.880000114440918,7.630000114440918,7.880000114440918,7.849999904632568,261100.0,7.849999904632568
2019-12-02,7.920000076293945,7.760000228881836,7.920000076293945,7.860000133514404,69400.0,7.860000133514404
2019-12-03,7.96999979019165,7.769999980926514,7.78000020980835,7.900000095367432,88700.0,7.900000095367432
2019-12-04,8.289999961853027,7.829999923706055,7.840000152587891,8.109999656677246,243601.0,8.109999656677246
2019-12-05,8.170000076293945,8.0,8.010000228881836,8.0600004196167,88700.0,8.0600004196167
2019-12-06,8.229999542236328,8.079999923706055,8.079999923706055,8.199999809265137,159800.0,8.199999809265137
2019-12-09,8.270000457763672,8.100000381469727,8.1899995803833,8.149999618530273,76401.0,8.149999618530273
2019-12-10,8.180000305175781,8.100000381469727,8.109999656677246,8.15999984741211,53301.0,8.15999984741211
2019-12-11,8.569999694824219,8.119999885559082,8.229999542236328,8.569999694824219,685559.0,8.569999694824219
2019-12-12,8.729999542236328,8.430000305175781,8.729999542236328,8.5,315901.0,8.5
2019-12-13,8.880000114440918,8.300000190734863,8.489999771118164,8.819999694824219,344701.0,8.819999694824219
2019-12-16,8.949999809265137,8.630000114440918,8.630000114440918,8.6899995803833,368000.0,8.6899995803833
2019-12-17,8.859999656677246,8.520000457763672,8.529999732971191,8.6899995803833,256100.0,8.6899995803833
2019-12-18,8.75,8.449999809265137,8.460000038146973,8.630000114440918,151247.0,8.630000114440918
2019-12-19,8.6899995803833,8.550000190734863,8.670000076293945,8.630000114440918,132900.0,8.630000114440918
2019-12-20,8.859999656677246,8.579999923706055,8.720000267028809,8.760000228881836,218978.0,8.760000228881836
2019-12-23,8.930000305175781,8.609999656677246,8.930000305175781,8.630000114440918,183258.0,8.630000114440918
2019-12-24,9.0600004196167,8.729999542236328,8.75,9.0600004196167,1385222.0,9.0600004196167
2019-12-25,9.289999961853027,8.899999618530273,9.020000457763672,8.949999809265137,576065.0,8.949999809265137
2019-12-26,9.079999923706055,8.899999618530273,9.0600004196167,8.920000076293945,479520.0,8.920000076293945
2019-12-27,9.109999656677246,8.880000114440918,8.90999984741211,8.880000114440918,372757.0,8.880000114440918
2019-12-30,9.069999694824219,8.899999618530273,9.050000190734863,8.979999542236328,603360.0,8.979999542236328
2019-12-31,9.149999618530273,8.979999542236328,9.020000457763672,9.010000228881836,864901.0,9.010000228881836
2020-01-02,9.289999961853027,9.079999923706055,9.079999923706055,9.210000038146973,1299829.0,9.210000038146973
2020-01-03,9.479999542236328,9.1899995803833,9.319999694824219,9.289999961853027,1472600.0,9.289999961853027
2020-01-06,9.479999542236328,9.25,9.300000190734863,9.369999885559082,820115.0,9.369999885559082
2020-01-07,9.84000015258789,9.399999618530273,9.470000267028809,9.760000228881836,995851.0,9.760000228881836
2020-01-08,9.680000305175781,9.680000305175781,9.680000305175781,9.680000305175781,1327359.0,9.680000305175781
2020-01-09,9.989999771118164,9.649999618530273,9.739999771118164,9.760000228881836,972300.0,9.760000228881836
2020-01-10,9.949999809265137,9.600000381469727,9.760000228881836,9.600000381469727,473271.0,9.600000381469727
2020-01-13,9.220000267028809,9.220000267028809,9.220000267028809,9.220000267028809,1023000.0,9.220000267028809
2020-01-14,9.300000190734863,9.300000190734863,9.300000190734863,9.300000190734863,440953.0,9.300000190734863
2020-01-15,9.4399995803833,9.260000228881836,9.289999961853027,9.329999923706055,345600.0,9.329999923706055
2020-01-16,9.4399995803833,9.279999732971191,9.300000190734863,9.300000190734863,388200.0,9.300000190734863
2020-01-17,9.579999923706055,9.279999732971191,9.579999923706055,9.300000190734863,531000.0,9.300000190734863
2020-01-20,9.539999961853027,9.25,9.369999885559082,9.539999961853027,539051.0,9.539999961853027
2020-01-21,9.539999961853027,9.199999809265137,9.539999961853027,9.220000267028809,652800.0,9.220000267028809
2020-01-22,9.510000228881836,9.199999809265137,9.199999809265137,9.40999984741211,694614.0,9.40999984741211
2020-01-23,9.800000190734863,9.300000190734863,9.390000343322754,9.5600004196167,834653.0,9.5600004196167
2020-02-03,9.5600004196167,9.5600004196167,9.5600004196167,9.5600004196167,0.0,9.5600004196167
2020-02-04,8.720000267028809,8.630000114440918,8.630000114440918,8.630000114440918,971000.0,8.630000114440918
2020-02-05,8.90999984741211,8.510000228881836,8.539999961853027,8.75,664001.0,8.75
2020-02-06,8.8100004196167,8.609999656677246,8.75,8.8100004196167,499500.0,8.8100004196167
2020-02-07,8.850000381469727,8.710000038146973,8.800000190734863,8.779999732971191,336900.0,8.779999732971191
2020-02-10,9.109999656677246,8.779999732971191,8.779999732971191,9.029999732971191,594500.0,9.029999732971191
2020-02-11,9.25,8.979999542236328,8.979999542236328,9.119999885559082,753507.0,9.119999885559082
2020-02-12,9.220000267028809,9.100000381469727,9.100000381469727,9.1899995803833,359681.0,9.1899995803833
2020-02-13,9.300000190734863,9.010000228881836,9.300000190734863,9.079999923706055,458681.0,9.079999923706055
2020-02-14,9.140000343322754,9.010000228881836,9.0600004196167,9.010000228881836,251400.0,9.010000228881836
2020-02-17,9.329999923706055,9.069999694824219,9.069999694824219,9.260000228881836,452601.0,9.260000228881836
2020-02-18,9.329999923706055,9.15999984741211,9.260000228881836,9.300000190734863,764002.0,9.300000190734863
2020-02-19,9.170000076293945,8.880000114440918,8.880000114440918,9.100000381469727,908400.0,9.100000381469727
2020-02-20,9.119999885559082,8.979999542236328,9.079999923706055,9.079999923706055,509187.0,9.079999923706055
2020-02-21,9.199999809265137,9.0600004196167,9.09000015258789,9.140000343322754,720100.0,9.140000343322754
2020-02-24,9.270000457763672,9.0600004196167,9.0600004196167,9.170000076293945,546401.0,9.170000076293945
2020-02-25,9.210000038146973,9.0,9.020000457763672,9.140000343322754,673000.0,9.140000343322754
2020-02-26,9.289999961853027,9.09000015258789,9.119999885559082,9.15999984741211,381000.0,9.15999984741211
2020-02-27,9.329999923706055,9.15999984741211,9.170000076293945,9.300000190734863,314188.0,9.300000190734863
2020-02-28,9.289999961853027,8.880000114440918,9.149999618530273,8.989999771118164,858014.0,8.989999771118164
2020-03-02,9.199999809265137,8.989999771118164,8.989999771118164,9.1899995803833,424922.0,9.1899995803833
2020-03-03,9.649999618530273,9.180000305175781,9.260000228881836,9.520000457763672,811500.0,9.520000457763672
2020-03-04,9.960000038146973,9.5,9.5,9.850000381469727,627201.0,9.850000381469727
2020-03-05,10.100000381469727,9.619999885559082,10.100000381469727,9.649999618530273,1126100.0,9.649999618530273
2020-03-06,9.800000190734863,9.569999694824219,9.6899995803833,9.630000114440918,691054.0,9.630000114440918
2020-03-09,9.680000305175781,9.279999732971191,9.680000305175781,9.34000015258789,793837.0,9.34000015258789
2020-03-10,9.520000457763672,9.170000076293945,9.229999542236328,9.420000076293945,356301.0,9.420000076293945
2020-03-11,9.479999542236328,9.25,9.300000190734863,9.300000190734863,447623.0,9.300000190734863
2020-03-12,9.380000114440918,9.020000457763672,9.0600004196167,9.170000076293945,414210.0,9.170000076293945
2020-03-13,9.170000076293945,8.880000114440918,8.899999618530273,9.15999984741211,571140.0,9.15999984741211
2020-03-16,9.270000457763672,9.010000228881836,9.170000076293945,9.069999694824219,490677.0,9.069999694824219
2020-03-17,9.239999771118164,9.039999961853027,9.0600004196167,9.140000343322754,426100.0,9.140000343322754
2020-03-18,9.470000267028809,9.100000381469727,9.100000381469727,9.1899995803833,327167.0,9.1899995803833
2020-03-19,9.289999961853027,8.770000457763672,9.1899995803833,8.920000076293945,368000.0,8.920000076293945
2020-03-20,9.140000343322754,8.9399995803833,8.9399995803833,9.010000228881836,284400.0,9.010000228881836
2020-03-23,9.09000015258789,8.899999618530273,9.010000228881836,8.899999618530273,285102.0,8.899999618530273
2020-03-24,9.149999618530273,8.880000114440918,8.880000114440918,9.149999618530273,786576.0,9.149999618530273
2020-03-25,9.609999656677246,9.279999732971191,9.279999732971191,9.609999656677246,860817.0,9.609999656677246
2020-03-26,9.729999542236328,9.460000038146973,9.5,9.5600004196167,457511.0,9.5600004196167
2020-03-27,9.680000305175781,9.470000267028809,9.640000343322754,9.609999656677246,413401.0,9.609999656677246
2020-03-30,9.550000190734863,9.130000114440918,9.5,9.380000114440918,647709.0,9.380000114440918
2020-03-31,9.5600004196167,8.920000076293945,8.920000076293945,9.229999542236328,553297.0,9.229999542236328
2020-04-01,9.1899995803833,8.90999984741211,9.149999618530273,9.069999694824219,652300.0,9.069999694824219
2020-04-02,9.010000228881836,8.899999618530273,8.930000305175781,8.949999809265137,575297.0,8.949999809265137
2020-04-03,9.390000343322754,8.9399995803833,8.989999771118164,9.390000343322754,888812.0,9.390000343322754
2020-04-07,9.699999809265137,9.319999694824219,9.699999809265137,9.449999809265137,592067.0,9.449999809265137
2020-04-08,9.449999809265137,9.449999809265137,9.449999809265137,9.449999809265137,0.0,9.449999809265137
2020-04-09,9.869999885559082,9.170000076293945,9.210000038146973,9.579999923706055,1734599.0,9.579999923706055
2020-04-10,9.710000038146973,9.40999984741211,9.520000457763672,9.59000015258789,730208.0,9.59000015258789
2020-04-13,9.819999694824219,9.390000343322754,9.489999771118164,9.779999732971191,1236022.0,9.779999732971191
2020-04-14,10.1899995803833,9.75,9.819999694824219,10.0600004196167,990131.0,10.0600004196167
2020-04-15,10.4399995803833,9.899999618530273,9.899999618530273,10.100000381469727,1317766.0,10.100000381469727
2020-04-16,10.470000267028809,9.920000076293945,10.0,10.260000228881836,517336.0,10.260000228881836
2020-04-17,10.3100004196167,9.90999984741211,10.260000228881836,9.9399995803833,542370.0,9.9399995803833
2020-04-20,10.010000228881836,9.8100004196167,9.979999542236328,9.880000114440918,244101.0,9.880000114440918
2020-04-21,9.850000381469727,9.399999618530273,9.680000305175781,9.59000015258789,919300.0,9.59000015258789
2020-04-22,9.649999618530273,9.40999984741211,9.5,9.539999961853027,324901.0,9.539999961853027
2020-04-23,10.020000457763672,9.420000076293945,9.579999923706055,9.989999771118164,1056113.0,9.989999771118164
2020-04-24,10.079999923706055,9.6899995803833,9.90999984741211,9.920000076293945,524900.0,9.920000076293945
2020-04-27,9.84000015258789,9.600000381469727,9.84000015258789,9.600000381469727,582140.0,9.600000381469727
2020-04-28,9.789999961853027,9.430000305175781,9.75,9.460000038146973,302000.0,9.460000038146973
2020-04-29,9.670000076293945,9.399999618530273,9.460000038146973,9.470000267028809,248600.0,9.470000267028809
2020-04-30,9.699999809265137,9.399999618530273,9.489999771118164,9.600000381469727,307300.0,9.600000381469727
2020-05-06,9.600000381469727,9.289999961853027,9.600000381469727,9.399999618530273,334901.0,9.399999618530273
2020-05-07,9.4399995803833,9.229999542236328,9.390000343322754,9.430000305175781,276431.0,9.430000305175781
2020-05-08,9.520000457763672,9.369999885559082,9.489999771118164,9.420000076293945,405809.0,9.420000076293945
2020-05-11,9.649999618530273,9.420000076293945,9.420000076293945,9.489999771118164,129800.0,9.489999771118164
2020-05-12,9.5,9.380000114440918,9.399999618530273,9.430000305175781,345700.0,9.430000305175781
2020-05-13,9.539999961853027,9.380000114440918,9.460000038146973,9.40999984741211,112600.0,9.40999984741211
2020-05-14,9.479999542236328,9.329999923706055,9.479999542236328,9.34000015258789,207900.0,9.34000015258789
2020-05-15,9.430000305175781,9.300000190734863,9.420000076293945,9.350000381469727,89800.0,9.350000381469727
2020-05-18,9.359999656677246,9.25,9.300000190734863,9.270000457763672,197000.0,9.270000457763672
2020-05-19,9.319999694824219,9.210000038146973,9.25,9.3100004196167,103280.0,9.3100004196167
2020-05-20,9.319999694824219,9.180000305175781,9.319999694824219,9.180000305175781,75800.0,9.180000305175781
2020-05-21,9.279999732971191,9.140000343322754,9.1899995803833,9.140000343322754,138501.0,9.140000343322754
2020-05-22,9.1899995803833,9.0,9.0600004196167,9.0600004196167,117411.0,9.0600004196167
2020-05-25,9.1899995803833,9.0,9.1899995803833,9.0,72900.0,9.0
2020-05-26,9.15999984741211,9.020000457763672,9.109999656677246,9.130000114440918,65501.0,9.130000114440918
2020-05-27,9.329999923706055,9.069999694824219,9.069999694824219,9.229999542236328,135600.0,9.229999542236328
2020-05-28,9.380000114440918,9.130000114440918,9.380000114440918,9.15999984741211,82663.0,9.15999984741211
2020-05-29,9.289999961853027,9.130000114440918,9.289999961853027,9.199999809265137,86059.0,9.199999809265137
2020-06-01,9.279999732971191,9.130000114440918,9.130000114440918,9.239999771118164,141800.0,9.239999771118164
2020-06-02,9.300000190734863,9.140000343322754,9.149999618530273,9.239999771118164,65900.0,9.239999771118164
2020-06-03,9.279999732971191,9.149999618530273,9.260000228881836,9.199999809265137,136901.0,9.199999809265137
2020-06-04,9.34000015258789,9.180000305175781,9.199999809265137,9.180000305175781,327700.0,9.180000305175781
2020-06-05,9.350000381469727,9.15999984741211,9.350000381469727,9.210000038146973,58419.0,9.210000038146973
2020-06-08,9.399999618530273,9.180000305175781,9.180000305175781,9.270000457763672,196500.0,9.270000457763672
2020-06-09,9.399999618530273,9.270000457763672,9.399999618530273,9.3100004196167,76900.0,9.3100004196167
2020-06-10,9.399999618530273,9.15999984741211,9.399999618530273,9.260000228881836,111500.0,9.260000228881836
2020-06-11,9.390000343322754,8.949999809265137,9.390000343322754,9.0,438001.0,9.0
2020-06-12,9.130000114440918,8.619999885559082,9.050000190734863,9.010000228881836,393700.0,9.010000228881836
2020-06-15,8.899999618530273,8.8100004196167,8.850000381469727,8.819999694824219,301400.0,8.819999694824219
2020-06-16,8.960000038146973,8.800000190734863,8.960000038146973,8.949999809265137,228340.0,8.949999809265137
2020-06-17,9.029999732971191,8.869999885559082,8.949999809265137,8.979999542236328,100383.0,8.979999542236328
2020-06-18,9.130000114440918,8.890000343322754,9.0,9.039999961853027,295800.0,9.039999961853027
2020-06-19,9.140000343322754,9.0,9.029999732971191,9.0600004196167,102610.0,9.0600004196167
2020-06-22,9.180000305175781,9.010000228881836,9.130000114440918,9.170000076293945,185100.0,9.170000076293945
2020-06-23,9.1899995803833,9.100000381469727,9.100000381469727,9.119999885559082,116400.0,9.119999885559082
2020-06-24,9.170000076293945,8.880000114440918,9.130000114440918,9.0600004196167,169907.0,9.0600004196167
2020-06-29,9.0600004196167,8.8100004196167,9.0600004196167,8.930000305175781,258600.0,8.930000305175781
2020-06-30,9.020000457763672,8.75,8.75,8.979999542236328,307256.0,8.979999542236328
2020-07-01,8.979999542236328,8.640000343322754,8.979999542236328,8.850000381469727,349423.0,8.850000381469727
2020-07-02,8.960000038146973,8.720000267028809,8.869999885559082,8.90999984741211,343041.0,8.90999984741211
2020-07-03,9.069999694824219,8.819999694824219,9.069999694824219,8.880000114440918,408051.0,8.880000114440918
2020-07-06,8.970000267028809,8.729999542236328,8.9399995803833,8.90999984741211,930939.0,8.90999984741211
2020-07-07,9.140000343322754,8.84000015258789,8.899999618530273,9.020000457763672,890431.0,9.020000457763672
2020-07-08,9.100000381469727,9.0,9.079999923706055,9.09000015258789,575452.0,9.09000015258789
2020-07-09,9.539999961853027,9.039999961853027,9.119999885559082,9.539999961853027,1120862.0,9.539999961853027
2020-07-10,10.020000457763672,9.770000457763672,10.020000457763672,9.920000076293945,1813632.0,9.920000076293945
2020-07-13,9.989999771118164,9.819999694824219,9.920000076293945,9.930000305175781,681920.0,9.930000305175781
2020-07-14,10.0600004196167,9.760000228881836,9.930000305175781,9.920000076293945,541707.0,9.920000076293945
2020-07-15,9.890000343322754,9.630000114440918,9.850000381469727,9.779999732971191,370981.0,9.779999732971191
2020-07-16,9.869999885559082,9.5,9.770000457763672,9.619999885559082,1193191.0,9.619999885559082
2020-07-17,10.100000381469727,9.619999885559082,9.619999885559082,9.890000343322754,1975980.0,9.890000343322754
2020-07-20,10.380000114440918,9.930000305175781,10.020000457763672,10.029999732971191,689710.0,10.029999732971191
2020-07-21,10.140000343322754,9.680000305175781,10.010000228881836,9.920000076293945,655010.0,9.920000076293945
2020-07-22,10.039999961853027,9.800000190734863,9.800000190734863,10.0,342915.0,10.0
2020-07-23,10.149999618530273,9.850000381469727,9.850000381469727,10.020000457763672,823429.0,10.020000457763672
2020-07-24,10.329999923706055,9.859999656677246,10.079999923706055,9.899999618530273,1058640.0,9.899999618530273
2020-07-27,10.079999923706055,9.800000190734863,9.800000190734863,10.029999732971191,357240.0,10.029999732971191
2020-07-28,10.130000114440918,9.880000114440918,9.949999809265137,10.069999694824219,478910.0,10.069999694824219
2020-07-29,10.130000114440918,9.979999542236328,9.979999542236328,10.039999961853027,425000.0,10.039999961853027
2020-07-30,10.119999885559082,9.899999618530273,9.960000038146973,9.989999771118164,440805.0,9.989999771118164
2020-07-31,10.039999961853027,9.829999923706055,9.970000267028809,9.899999618530273,250928.0,9.899999618530273
2020-08-03,10.09000015258789,9.890000343322754,9.899999618530273,10.09000015258789,373900.0,10.09000015258789
2020-08-04,10.09000015258789,9.979999542236328,9.979999542236328,10.069999694824219,547211.0,10.069999694824219
2020-08-05,10.3100004196167,9.989999771118164,9.989999771118164,10.220000267028809,733101.0,10.220000267028809
2020-08-06,10.34000015258789,10.170000076293945,10.220000267028809,10.25,933883.0,10.25
2020-08-07,10.25,9.899999618530273,10.25,10.149999618530273,781591.0,10.149999618530273
2020-08-10,10.149999618530273,10.149999618530273,10.149999618530273,10.149999618530273,0.0,10.149999618530273
2020-08-11,10.149999618530273,10.149999618530273,10.149999618530273,10.149999618530273,0.0,10.149999618530273
2020-08-12,10.65999984741211,10.65999984741211,10.65999984741211,10.65999984741211,19300.0,10.65999984741211
2020-08-13,11.1899995803833,11.1899995803833,11.1899995803833,11.1899995803833,11080.0,11.1899995803833
2020-08-14,11.75,11.699999809265137,11.75,11.75,2089699.0,11.75
2020-08-17,11.680000305175781,11.15999984741211,11.680000305175781,11.15999984741211,1299247.0,11.15999984741211
2020-08-18,10.779999732971191,10.600000381469727,10.779999732971191,10.600000381469727,389700.0,10.600000381469727
2020-08-19,10.34000015258789,10.069999694824219,10.079999923706055,10.100000381469727,2954450.0,10.100000381469727
2020-08-20,9.920000076293945,9.600000381469727,9.850000381469727,9.600000381469727,1339100.0,9.600000381469727
2020-08-21,9.789999961853027,9.199999809265137,9.399999618530273,9.6899995803833,1569311.0,9.6899995803833
2020-08-24,9.699999809265137,9.420000076293945,9.579999923706055,9.460000038146973,600000.0,9.460000038146973
2020-08-25,9.479999542236328,9.25,9.460000038146973,9.25,532258.0,9.25
2020-08-26,9.329999923706055,8.989999771118164,9.229999542236328,9.09000015258789,506302.0,9.09000015258789
2020-08-27,9.1899995803833,9.029999732971191,9.109999656677246,9.100000381469727,877950.0,9.100000381469727
2020-08-28,9.140000343322754,8.789999961853027,9.100000381469727,8.850000381469727,921900.0,8.850000381469727
2020-08-31,9.0600004196167,8.609999656677246,8.819999694824219,8.920000076293945,1064501.0,8.920000076293945
2020-09-01,8.960000038146973,8.670000076293945,8.75,8.8100004196167,1337100.0,8.8100004196167
2020-09-02,9.210000038146973,8.720000267028809,8.770000457763672,9.109999656677246,1335070.0,9.109999656677246
2020-09-03,9.239999771118164,8.960000038146973,9.149999618530273,9.1899995803833,1372101.0,9.1899995803833
2020-09-04,9.350000381469727,8.949999809265137,8.989999771118164,9.199999809265137,518501.0,9.199999809265137
2020-09-07,9.350000381469727,9.0600004196167,9.0600004196167,9.34000015258789,995002.0,9.34000015258789
2020-09-08,9.8100004196167,9.34000015258789,9.34000015258789,9.5,1229791.0,9.5
2020-09-09,9.489999771118164,9.119999885559082,9.449999809265137,9.210000038146973,1016693.0,9.210000038146973
2020-09-10,9.329999923706055,9.109999656677246,9.109999656677246,9.149999618530273,571600.0,9.149999618530273
2020-09-11,9.289999961853027,9.109999656677246,9.149999618530273,9.210000038146973,577300.0,9.210000038146973
2020-09-14,9.449999809265137,9.199999809265137,9.199999809265137,9.300000190734863,434900.0,9.300000190734863
2020-09-15,9.3100004196167,9.210000038146973,9.220000267028809,9.25,317500.0,9.25
2020-09-16,9.380000114440918,9.199999809265137,9.289999961853027,9.229999542236328,475900.0,9.229999542236328
2020-09-17,9.279999732971191,9.170000076293945,9.229999542236328,9.1899995803833,537109.0,9.1899995803833
2020-09-18,9.34000015258789,9.020000457763672,9.100000381469727,9.199999809265137,567320.0,9.199999809265137
2020-09-21,9.34000015258789,9.149999618530273,9.289999961853027,9.220000267028809,330302.0,9.220000267028809
2020-09-22,9.680000305175781,8.960000038146973,9.210000038146973,9.470000267028809,2799176.0,9.470000267028809
2020-09-23,9.600000381469727,9.1899995803833,9.289999961853027,9.40999984741211,374658.0,9.40999984741211
2020-09-24,9.380000114440918,9.010000228881836,9.270000457763672,9.010000228881836,332500.0,9.010000228881836
2020-09-25,9.170000076293945,8.979999542236328,9.029999732971191,9.069999694824219,230300.0,9.069999694824219
2020-09-28,9.260000228881836,9.010000228881836,9.170000076293945,9.069999694824219,206501.0,9.069999694824219
2020-09-29,9.15999984741211,9.039999961853027,9.15999984741211,9.039999961853027,215102.0,9.039999961853027
2020-09-30,9.130000114440918,8.920000076293945,8.920000076293945,8.979999542236328,122301.0,8.979999542236328
2020-10-09,9.149999618530273,8.619999885559082,9.109999656677246,8.979999542236328,209544.0,8.979999542236328
2020-10-12,9.119999885559082,8.979999542236328,8.979999542236328,9.069999694824219,145701.0,9.069999694824219
2020-10-13,9.109999656677246,9.0,9.079999923706055,9.039999961853027,105709.0,9.039999961853027
2020-10-14,9.09000015258789,8.869999885559082,9.020000457763672,9.010000228881836,176176.0,9.010000228881836
2020-10-15,9.09000015258789,8.930000305175781,9.09000015258789,9.010000228881836,85192.0,9.010000228881836
2020-10-16,9.270000457763672,8.899999618530273,9.029999732971191,9.010000228881836,110928.0,9.010000228881836
2020-10-19,9.020000457763672,8.819999694824219,9.010000228881836,8.920000076293945,202837.0,8.920000076293945
2020-10-20,8.930000305175781,8.819999694824219,8.920000076293945,8.859999656677246,116500.0,8.859999656677246
2020-10-21,8.880000114440918,8.710000038146973,8.84000015258789,8.8100004196167,188200.0,8.8100004196167
2020-10-22,8.84000015258789,8.670000076293945,8.800000190734863,8.8100004196167,95106.0,8.8100004196167
2020-10-23,8.829999923706055,8.649999618530273,8.8100004196167,8.6899995803833,136409.0,8.6899995803833
2020-10-26,8.880000114440918,8.640000343322754,8.640000343322754,8.84000015258789,115000.0,8.84000015258789
2020-10-27,8.789999961853027,8.699999809265137,8.789999961853027,8.789999961853027,63700.0,8.789999961853027