Date,High,Low,Open,Close,Volume,Adj Close
2010-01-04,7.5,7.329999923706055,7.489999771118164,7.340000152587891,4627406.0,7.319257736206055
2010-01-05,7.46999979019165,7.25,7.349999904632568,7.429999828338623,3831189.0,7.409002780914307
2010-01-06,7.53000020980835,7.289999961853027,7.409999847412109,7.300000190734863,4833060.0,7.2793707847595215
2010-01-07,7.360000133514404,7.03000020980835,7.300000190734863,7.070000171661377,4461059.0,7.050020217895508
2010-01-08,7.179999828338623,7.010000228881836,7.039999961853027,7.170000076293945,2518715.0,7.14973783493042
2010-01-11,7.550000190734863,7.190000057220459,7.190000057220459,7.539999961853027,7305985.0,7.5186920166015625
2010-01-12,7.75,7.409999847412109,7.489999771118164,7.599999904632568,8457080.0,7.578522682189941
2010-01-13,7.710000038146973,7.409999847412109,7.5,7.510000228881836,5667619.0,7.488777160644531
2010-01-14,7.949999809265137,7.5,7.5,7.800000190734863,10347767.0,7.777957916259766
2010-01-15,8.069999694824219,7.710000038146973,7.849999904632568,7.829999923706055,8652382.0,7.807872295379639
2010-01-18,8.069999694824219,7.75,7.800000190734863,8.039999961853027,7667662.0,8.017278671264648
2010-01-19,8.359999656677246,8.050000190734863,8.109999656677246,8.289999961853027,9943261.0,8.266572952270508
2010-01-20,8.350000381469727,7.760000228881836,8.350000381469727,7.809999942779541,8808683.0,7.787929058074951
2010-01-21,8.25,7.71999979019165,7.809999942779541,8.1899995803833,7482246.0,8.166854858398438
2010-01-22,8.550000190734863,7.889999866485596,8.079999923706055,8.489999771118164,8887197.0,8.466007232666016
2010-01-25,8.59000015258789,8.170000076293945,8.430000305175781,8.239999771118164,7047659.0,8.216713905334473
2010-01-26,8.239999771118164,7.699999809265137,8.220000267028809,7.820000171661377,6060135.0,7.797900676727295
2010-01-27,8.119999885559082,7.579999923706055,7.800000190734863,8.0600004196167,6973988.0,8.037222862243652
2010-01-28,8.130000114440918,7.75,8.0600004196167,7.929999828338623,3752069.0,7.907589912414551
2010-01-29,8.119999885559082,7.760000228881836,7.849999904632568,7.940000057220459,3935820.0,7.917562007904053
2010-02-01,8.489999771118164,7.820000171661377,7.900000095367432,8.449999809265137,8811815.0,8.426119804382324
2010-02-02,8.579999923706055,8.180000305175781,8.5,8.199999809265137,9459873.0,8.176826477050781
2010-02-03,8.3100004196167,7.769999980926514,8.199999809265137,8.1899995803833,6927449.0,8.166854858398438
2010-02-04,8.239999771118164,7.800000190734863,8.050000190734863,8.100000381469727,4881830.0,8.077109336853027
2010-02-05,7.949999809265137,7.400000095367432,7.800000190734863,7.53000020980835,6452580.0,7.508720397949219
2010-02-08,7.630000114440918,7.349999904632568,7.550000190734863,7.389999866485596,3118306.0,7.369116306304932
2010-02-09,7.489999771118164,7.320000171661377,7.329999923706055,7.389999866485596,1979280.0,7.369116306304932
2010-02-10,7.559999942779541,7.380000114440918,7.440000057220459,7.550000190734863,1991053.0,7.5286641120910645
2010-02-11,7.590000152587891,7.420000076293945,7.570000171661377,7.440000057220459,1900606.0,7.41897439956665
2010-02-12,7.630000114440918,7.400000095367432,7.400000095367432,7.53000020980835,1443920.0,7.508720397949219
2010-02-22,7.71999979019165,7.579999923706055,7.599999904632568,7.679999828338623,2734334.0,7.658296585083008
2010-02-23,7.949999809265137,7.5,7.670000076293945,7.889999866485596,3501874.0,7.867702960968018
2010-02-24,8.0,7.730000019073486,7.880000114440918,7.980000019073486,3281088.0,7.957448959350586
2010-02-25,8.079999923706055,7.869999885559082,7.960000038146973,7.96999979019165,4756601.0,7.947476863861084
2010-02-26,8.09000015258789,7.860000133514404,7.900000095367432,8.0,3903206.0,7.977392196655273
2010-03-01,8.050000190734863,7.920000076293945,8.050000190734863,8.010000228881836,3495549.0,7.987364292144775
2010-03-02,8.010000228881836,7.820000171661377,8.0,7.909999847412109,3434127.0,7.887646198272705
2010-03-03,8.199999809265137,7.920000076293945,7.920000076293945,8.149999618530273,6759891.0,8.126968383789062
2010-03-04,8.199999809265137,7.670000076293945,8.1899995803833,7.71999979019165,5174299.0,7.698183536529541
2010-03-05,7.840000152587891,7.559999942779541,7.730000019073486,7.730000019073486,2728987.0,7.708155632019043
2010-03-08,7.96999979019165,7.739999771118164,7.739999771118164,7.78000020980835,2123208.0,7.75801420211792
2010-03-09,8.09000015258789,7.630000114440918,7.800000190734863,7.920000076293945,3802366.0,7.897618293762207
2010-03-10,7.960000038146973,7.650000095367432,7.920000076293945,7.809999942779541,2174197.0,7.787929058074951
2010-03-11,7.989999771118164,7.679999828338623,7.809999942779541,7.900000095367432,2700999.0,7.877674579620361
2010-03-12,7.960000038146973,7.699999809265137,7.940000057220459,7.71999979019165,2729148.0,7.698183536529541
2010-03-15,7.699999809265137,7.380000114440918,7.679999828338623,7.389999866485596,2818671.0,7.369116306304932
2010-03-16,7.599999904632568,7.380000114440918,7.380000114440918,7.53000020980835,1877136.0,7.508720397949219
2010-03-17,8.100000381469727,7.510000228881836,7.550000190734863,8.050000190734863,5542059.0,8.027251243591309
2010-03-18,8.600000381469727,7.960000038146973,8.050000190734863,8.319999694824219,18975751.0,8.296487808227539
2010-03-19,8.5,8.210000038146973,8.350000381469727,8.460000038146973,10051564.0,8.436092376708984
2010-03-22,8.539999961853027,8.350000381469727,8.479999542236328,8.430000305175781,7597079.0,8.406176567077637
2010-03-23,8.710000038146973,8.380000114440918,8.460000038146973,8.460000038146973,13846228.0,8.436092376708984
2010-03-24,8.59000015258789,8.210000038146973,8.520000457763672,8.270000457763672,6784075.0,8.24662971496582
2010-03-25,8.359999656677246,8.109999656677246,8.270000457763672,8.140000343322754,3843987.0,8.116996765136719
2010-03-26,8.380000114440918,8.140000343322754,8.140000343322754,8.34000015258789,3379990.0,8.316431045532227
2010-03-29,8.680000305175781,8.210000038146973,8.350000381469727,8.630000114440918,11327606.0,8.605611801147461
2010-03-30,8.899999618530273,8.470000267028809,8.680000305175781,8.829999923706055,10803823.0,8.805047035217285
2010-03-31,8.960000038146973,8.649999618530273,8.859999656677246,8.65999984741211,7997479.0,8.635527610778809
2010-04-01,8.859999656677246,8.619999885559082,8.65999984741211,8.75,6983414.0,8.725273132324219
2010-04-02,8.960000038146973,8.710000038146973,8.760000228881836,8.760000228881836,4984091.0,8.735244750976562
2010-04-06,8.859999656677246,8.619999885559082,8.84000015258789,8.680000305175781,3886611.0,8.655470848083496
2010-04-07,8.75,8.5600004196167,8.670000076293945,8.710000038146973,3492259.0,8.685385704040527
2010-04-08,8.760000228881836,8.609999656677246,8.619999885559082,8.75,2646960.0,8.725273132324219
2010-04-09,9.069999694824219,8.699999809265137,8.800000190734863,9.0,5704527.0,8.974566459655762
2010-04-12,9.25,8.930000305175781,8.989999771118164,9.119999885559082,5460378.0,9.094226837158203
2010-04-13,9.239999771118164,8.600000381469727,9.220000267028809,8.970000267028809,5302178.0,8.94465160369873
2010-04-14,9.369999885559082,8.930000305175781,9.0,9.279999732971191,4029599.0,9.253774642944336
2010-04-15,9.5,9.199999809265137,9.300000190734863,9.25,4362082.0,9.223859786987305
2010-04-16,9.300000190734863,8.960000038146973,9.279999732971191,9.1899995803833,4193061.0,9.16402816772461
2010-04-19,9.15999984741211,8.600000381469727,9.020000457763672,8.630000114440918,4002520.0,8.605611801147461
2010-04-20,9.0,8.510000228881836,8.670000076293945,8.960000038146973,4133118.0,8.93467903137207
2010-04-21,9.350000381469727,8.920000076293945,9.0,9.300000190734863,3424511.0,9.27371883392334
2010-04-22,9.449999809265137,9.149999618530273,9.279999732971191,9.260000228881836,3804975.0,9.233832359313965
2010-04-23,9.319999694824219,8.800000190734863,9.3100004196167,8.9399995803833,5184366.0,8.914734840393066
2010-04-26,9.0,8.720000267028809,8.880000114440918,8.949999809265137,2458587.0,8.924707412719727
2010-04-27,8.949999809265137,8.640000343322754,8.770000457763672,8.869999885559082,3126678.0,8.84493350982666
2010-04-28,9.119999885559082,8.65999984741211,8.779999732971191,9.0,2871622.0,8.974566459655762
2010-04-29,9.15999984741211,8.760000228881836,9.0,8.770000457763672,2852355.0,8.745216369628906
2010-04-30,8.770000457763672,7.949999809265137,8.680000305175781,8.149999618530273,4377920.0,8.126968383789062
2010-05-04,8.239999771118164,7.960000038146973,8.029999732971191,8.149999618530273,1602089.0,8.126968383789062
2010-05-05,8.470000267028809,8.100000381469727,8.180000305175781,8.470000267028809,2045806.0,8.446063995361328
2010-05-06,8.59000015258789,8.270000457763672,8.479999542236328,8.279999732971191,1848247.0,8.256600379943848
2010-05-07,8.289999961853027,7.5,8.180000305175781,7.650000095367432,4606598.0,7.628381252288818
2010-05-10,7.900000095367432,7.139999866485596,7.659999847412109,7.710000038146973,3139598.0,7.688211917877197
2010-05-11,7.889999866485596,7.300000190734863,7.760000228881836,7.380000114440918,1637259.0,7.359144687652588
2010-05-12,7.460000038146973,7.099999904632568,7.369999885559082,7.230000019073486,1245403.0,7.209568023681641
2010-05-13,7.440000057220459,7.139999866485596,7.230000019073486,7.360000133514404,2071151.0,7.339200973510742
2010-05-14,7.650000095367432,7.300000190734863,7.369999885559082,7.380000114440918,1869314.0,7.359144687652588
2010-05-17,7.349999904632568,6.849999904632568,7.349999904632568,6.909999847412109,1872251.0,6.890472412109375
2010-05-18,6.909999847412109,6.909999847412109,6.909999847412109,6.909999847412109,0.0,6.890472412109375
2010-05-19,7.190000057220459,6.929999828338623,7.010000228881836,7.070000171661377,1475100.0,7.050020217895508
2010-05-20,7.199999809265137,6.75,7.070000171661377,6.769999980926514,1485600.0,6.75086784362793
2010-05-21,6.889999866485596,6.449999809265137,6.679999828338623,6.860000133514404,1644548.0,6.840613842010498
2010-05-24,7.320000171661377,6.860000133514404,6.860000133514404,7.190000057220459,2062806.0,7.169681072235107
2010-05-25,7.300000190734863,6.980000019073486,7.119999885559082,7.059999942779541,2244522.0,7.040048599243164
2010-05-26,7.210000038146973,6.989999771118164,6.989999771118164,7.130000114440918,1313798.0,7.109850883483887
2010-05-27,7.230000019073486,6.829999923706055,7.130000114440918,7.21999979019165,2985197.0,7.199596405029297
2010-05-28,7.289999961853027,7.130000114440918,7.239999771118164,7.179999828338623,1895953.0,7.159709453582764
2010-05-31,7.190000057220459,6.849999904632568,7.190000057220459,6.949999809265137,1696265.0,6.930359363555908
2010-06-01,7.599999904632568,6.900000095367432,6.960000038146973,7.230000019073486,4936350.0,7.209568023681641
2010-06-02,7.210000038146973,6.909999847412109,7.170000076293945,7.150000095367432,1992833.0,7.129794120788574
2010-06-03,7.190000057220459,7.0,7.170000076293945,7.03000020980835,1999042.0,7.010133743286133
2010-06-04,7.070000171661377,6.849999904632568,7.019999980926514,6.940000057220459,1674041.0,6.9203877449035645
2010-06-07,7.0,6.75,6.880000114440918,6.900000095367432,1249504.0,6.880500793457031
2010-06-08,7.0,6.760000228881836,6.800000190734863,6.909999847412109,1779553.0,6.890472412109375
2010-06-09,7.139999866485596,6.849999904632568,6.949999809265137,7.099999904632568,2441652.0,7.079935550689697
2010-06-10,7.110000133514404,6.980000019073486,7.079999923706055,7.050000190734863,1963307.0,7.03007698059082
2010-06-11,7.090000152587891,6.909999847412109,7.039999961853027,6.920000076293945,1511883.0,6.900444507598877
2010-06-15,6.920000076293945,6.920000076293945,6.920000076293945,6.920000076293945,0.0,6.900444507598877
2010-06-17,7.099999904632568,6.920000076293945,6.929999828338623,7.090000152587891,1722843.0,7.0699639320373535
2010-06-18,7.559999942779541,7.099999904632568,7.409999847412109,7.130000114440918,10793617.0,7.109850883483887
2010-06-21,7.480000019073486,6.5,6.900000095367432,7.289999961853027,6164245.0,7.2693986892700195
2010-06-22,7.329999923706055,7.070000171661377,7.150000095367432,7.199999809265137,3466136.0,7.179652690887451
2010-06-23,7.21999979019165,7.0,7.130000114440918,7.070000171661377,2238922.0,7.050020217895508
2010-06-24,7.320000171661377,6.809999942779541,7.059999942779541,7.309999942779541,4272326.0,7.289342403411865
2010-06-25,7.579999923706055,7.179999828338623,7.260000228881836,7.489999771118164,8693639.0,7.468832969665527
2010-06-28,7.489999771118164,7.489999771118164,7.489999771118164,7.489999771118164,0.0,7.468832969665527
2010-06-29,7.53000020980835,6.860000133514404,7.360000133514404,6.869999885559082,4867653.0,6.850585460662842
2010-06-30,6.840000152587891,6.300000190734863,6.71999979019165,6.550000190734863,3243997.0,6.531490325927734
2010-07-01,6.670000076293945,6.21999979019165,6.570000171661377,6.25,2488401.0,6.232337951660156
2010-07-02,6.329999923706055,5.909999847412109,6.25,6.150000095367432,2540371.0,6.132620334625244
2010-07-05,6.170000076293945,5.909999847412109,6.090000152587891,6.070000171661377,1718241.0,6.052846431732178
2010-07-06,6.260000228881836,6.050000190734863,6.050000190734863,6.230000019073486,1950336.0,6.2123942375183105
2010-07-07,6.369999885559082,6.179999828338623,6.25,6.320000171661377,1674290.0,6.302139759063721
2010-07-08,6.349999904632568,6.099999904632568,6.349999904632568,6.190000057220459,1752610.0,6.172507286071777
2010-07-09,6.460000038146973,6.150000095367432,6.260000228881836,6.349999904632568,1980494.0,6.332054615020752
2010-07-12,6.550000190734863,6.329999923706055,6.349999904632568,6.429999828338623,1779269.0,6.421942234039307
2010-07-13,6.590000152587891,6.260000228881836,6.409999847412109,6.579999923706055,2127539.0,6.571754455566406
2010-07-14,6.670000076293945,6.519999980926514,6.53000020980835,6.590000152587891,2901997.0,6.581741809844971
2010-07-15,7.25,6.659999847412109,6.659999847412109,6.880000114440918,8995079.0,6.871378421783447
2010-07-16,6.75,6.400000095367432,6.699999809265137,6.570000171661377,4333805.0,6.561767101287842
2010-07-19,7.230000019073486,6.610000133514404,6.630000114440918,7.230000019073486,9744890.0,7.220940113067627
2010-07-20,7.559999942779541,7.300000190734863,7.440000057220459,7.489999771118164,10314245.0,7.480613708496094
2010-07-21,7.5,7.320000171661377,7.409999847412109,7.440000057220459,5163531.0,7.4306769371032715
2010-07-22,7.590000152587891,7.300000190734863,7.380000114440918,7.570000171661377,5410866.0,7.560513973236084
2010-07-23,7.559999942779541,7.309999942779541,7.510000228881836,7.449999809265137,3796147.0,7.440663814544678
2010-07-26,7.800000190734863,7.400000095367432,7.400000095367432,7.630000114440918,4932920.0,7.620438575744629
2010-07-27,7.670000076293945,7.46999979019165,7.550000190734863,7.539999961853027,3234648.0,7.530551433563232
2010-07-28,7.789999961853027,7.46999979019165,7.539999961853027,7.639999866485596,2842112.0,7.630425930023193
2010-07-29,7.849999904632568,7.5,7.619999885559082,7.71999979019165,3063843.0,7.710325717926025
2010-07-30,8.0,7.599999904632568,7.71999979019165,7.849999904632568,3948988.0,7.840162754058838
2010-08-02,7.96999979019165,7.71999979019165,7.860000133514404,7.909999847412109,3518153.0,7.900087833404541
2010-08-03,8.050000190734863,7.75,7.900000095367432,7.78000020980835,3808634.0,7.7702507972717285
2010-08-04,7.940000057220459,7.630000114440918,7.71999979019165,7.900000095367432,3530849.0,7.890100479125977
2010-08-05,8.380000114440918,7.820000171661377,7.889999866485596,8.1899995803833,5305811.0,8.179736137390137
2010-08-06,8.369999885559082,8.029999732971191,8.180000305175781,8.239999771118164,2853230.0,8.229674339294434
2010-08-09,8.329999923706055,8.100000381469727,8.239999771118164,8.1899995803833,2629005.0,8.179736137390137
2010-08-10,8.300000190734863,7.800000190734863,8.1899995803833,7.849999904632568,3006465.0,7.840162754058838
2010-08-11,8.09000015258789,7.710000038146973,7.75,8.069999694824219,2441643.0,8.059886932373047
2010-08-12,8.069999694824219,8.069999694824219,8.069999694824219,8.069999694824219,0.0,8.059886932373047
2010-08-13,8.069999694824219,8.069999694824219,8.069999694824219,8.069999694824219,0.0,8.059886932373047
2010-08-16,8.109999656677246,7.769999980926514,7.809999942779541,8.079999923706055,6137489.0,8.06987476348877
2010-08-17,8.109999656677246,7.920000076293945,8.100000381469727,7.989999771118164,3531993.0,7.979987144470215
2010-08-18,8.069999694824219,7.760000228881836,8.050000190734863,7.800000190734863,4146935.0,7.790225982666016
2010-08-19,7.960000038146973,7.800000190734863,7.809999942779541,7.840000152587891,2506503.0,7.830175399780273
2010-08-20,7.849999904632568,7.599999904632568,7.840000152587891,7.619999885559082,2595143.0,7.6104512214660645
2010-08-23,7.809999942779541,7.599999904632568,7.610000133514404,7.78000020980835,2158694.0,7.7702507972717285
2010-08-24,7.960000038146973,7.71999979019165,7.800000190734863,7.900000095367432,2352011.0,7.890100479125977
2010-08-25,8.149999618530273,7.800000190734863,7.840000152587891,8.130000114440918,5005301.0,8.11981201171875
2010-08-26,8.220000267028809,8.020000457763672,8.130000114440918,8.140000343322754,3182555.0,8.129799842834473
2010-08-27,8.149999618530273,8.0,8.029999732971191,8.079999923706055,1562258.0,8.06987476348877
2010-08-30,8.25,8.0600004196167,8.119999885559082,8.199999809265137,2811550.0,8.18972396850586
2010-08-31,8.25,8.09000015258789,8.210000038146973,8.180000305175781,2079417.0,8.16974925994873
2010-09-01,8.210000038146973,7.949999809265137,8.210000038146973,8.0600004196167,2248481.0,8.04990005493164
2010-09-02,8.199999809265137,8.050000190734863,8.0600004196167,8.199999809265137,2604730.0,8.18972396850586
2010-09-03,8.5,8.149999618530273,8.199999809265137,8.460000038146973,3949096.0,8.4493989944458
2010-09-06,9.3100004196167,8.489999771118164,8.5,8.989999771118164,8814862.0,8.978734016418457
2010-09-07,9.149999618530273,8.770000457763672,8.989999771118164,9.0,4170807.0,8.98872184753418
2010-09-08,9.289999961853027,8.779999732971191,8.90999984741211,9.050000190734863,2488001.0,9.03865909576416
2010-09-09,9.4399995803833,9.010000228881836,9.149999618530273,9.069999694824219,5078232.0,9.058633804321289
2010-09-10,9.180000305175781,8.819999694824219,9.020000457763672,9.170000076293945,3883552.0,9.158509254455566
2010-09-13,9.170000076293945,9.170000076293945,9.170000076293945,9.170000076293945,0.0,9.158509254455566
2010-09-14,9.380000114440918,9.119999885559082,9.229999542236328,9.239999771118164,2834093.0,9.228421211242676
2010-09-15,9.289999961853027,8.920000076293945,9.229999542236328,8.989999771118164,2824969.0,8.978734016418457
2010-09-16,9.100000381469727,8.569999694824219,8.989999771118164,8.789999961853027,2956895.0,8.778985023498535
2010-09-17,8.949999809265137,8.6899995803833,8.8100004196167,8.84000015258789,1438822.0,8.828922271728516
2010-09-20,8.899999618530273,8.5600004196167,8.800000190734863,8.720000267028809,1317271.0,8.709073066711426
2010-09-21,8.779999732971191,8.609999656677246,8.609999656677246,8.630000114440918,617161.0,8.619185447692871
2010-09-27,8.880000114440918,8.640000343322754,8.699999809265137,8.75,1487256.0,8.739034652709961
2010-09-28,8.84000015258789,8.65999984741211,8.75,8.6899995803833,1647022.0,8.679109573364258
2010-09-29,8.739999771118164,8.34000015258789,8.65999984741211,8.489999771118164,1796577.0,8.479360580444336
2010-09-30,8.59000015258789,8.300000190734863,8.579999923706055,8.5600004196167,1393138.0,8.549273490905762
2010-10-08,8.800000190734863,8.529999732971191,8.699999809265137,8.739999771118164,1953098.0,8.729047775268555
2010-10-11,8.949999809265137,8.710000038146973,8.75,8.899999618530273,2701485.0,8.888846397399902
2010-10-12,8.949999809265137,8.8100004196167,8.899999618530273,8.859999656677246,1268525.0,8.848896980285645
2010-10-13,8.920000076293945,8.699999809265137,8.920000076293945,8.819999694824219,1734861.0,8.808947563171387
2010-10-14,8.850000381469727,8.5,8.579999923706055,8.5,3155224.0,8.489348411560059
2010-10-15,8.65999984741211,8.149999618530273,8.550000190734863,8.489999771118164,1673511.0,8.479360580444336
2010-10-18,8.65999984741211,8.25,8.40999984741211,8.3100004196167,1922395.0,8.29958724975586
2010-10-19,9.140000343322754,8.270000457763672,8.270000457763672,9.140000343322754,4251502.0,9.128546714782715
2010-10-20,9.4399995803833,8.890000343322754,9.069999694824219,9.109999656677246,4589148.0,9.098583221435547
2010-10-21,9.579999923706055,8.979999542236328,9.199999809265137,9.239999771118164,4280465.0,9.228421211242676
2010-10-22,9.380000114440918,9.020000457763672,9.25,9.079999923706055,2372930.0,9.068621635437012
2010-10-25,9.449999809265137,9.020000457763672,9.149999618530273,9.34000015258789,3234114.0,9.328295707702637
2010-10-26,9.479999542236328,9.210000038146973,9.350000381469727,9.380000114440918,3016803.0,9.368246078491211
2010-10-27,9.489999771118164,9.140000343322754,9.390000343322754,9.180000305175781,2816270.0,9.168496131896973
2010-10-28,9.25,9.09000015258789,9.220000267028809,9.15999984741211,1859277.0,9.148521423339844
2010-10-29,9.380000114440918,9.09000015258789,9.220000267028809,9.329999923706055,3380988.0,9.318307876586914
2010-11-01,10.25,9.350000381469727,9.350000381469727,10.050000190734863,7540012.0,10.037405967712402
2010-11-02,10.3100004196167,9.949999809265137,10.100000381469727,10.300000190734863,4819412.0,10.287093162536621
2010-11-03,10.59000015258789,10.020000457763672,10.260000228881836,10.34000015258789,3857047.0,10.327042579650879
2010-11-04,11.270000457763672,10.199999809265137,10.300000190734863,11.020000457763672,5643541.0,11.00619125366211
2010-11-05,11.65999984741211,10.819999694824219,11.020000457763672,11.319999694824219,6505571.0,11.305814743041992
2010-11-08,11.479999542236328,11.199999809265137,11.270000457763672,11.449999809265137,4819872.0,11.435651779174805
2010-11-09,11.640000343322754,11.270000457763672,11.470000267028809,11.5,3408089.0,11.485589027404785
2010-11-10,11.489999771118164,11.050000190734863,11.399999618530273,11.079999923706055,4356911.0,11.066115379333496
2010-11-11,11.260000228881836,11.010000228881836,11.109999656677246,11.100000381469727,3121701.0,11.086091041564941
2010-11-12,11.25,10.210000038146973,11.100000381469727,10.390000343322754,4204216.0,10.376980781555176
2010-11-15,10.59000015258789,10.25,10.350000381469727,10.539999961853027,2236724.0,10.5267915725708
2010-11-16,10.670000076293945,9.699999809265137,10.550000190734863,9.850000381469727,3318513.0,9.83765697479248
2010-11-17,10.100000381469727,9.819999694824219,9.850000381469727,9.869999885559082,2881479.0,9.85763168334961
2010-11-18,10.140000343322754,9.479999542236328,10.0,9.670000076293945,2309265.0,9.657882690429688
2010-11-19,9.960000038146973,9.579999923706055,9.649999618530273,9.90999984741211,1827862.0,9.897581100463867
2010-11-22,10.460000038146973,9.770000457763672,9.800000190734863,10.140000343322754,1922390.0,10.127293586730957
2010-11-23,10.199999809265137,9.680000305175781,10.199999809265137,9.890000343322754,1636149.0,9.877607345581055
2010-11-24,10.199999809265137,9.649999618530273,9.789999961853027,10.15999984741211,1817414.0,10.147268295288086
2010-11-25,10.300000190734863,10.079999923706055,10.210000038146973,10.25,2104530.0,10.23715591430664
2010-11-26,10.369999885559082,9.789999961853027,10.25,9.890000343322754,2817988.0,9.877607345581055
2010-11-29,10.039999961853027,9.779999732971191,9.949999809265137,9.859999656677246,2001517.0,9.847643852233887
2010-11-30,9.979999542236328,9.149999618530273,9.850000381469727,9.350000381469727,3101409.0,9.33828353881836
2010-12-01,9.399999618530273,9.210000038146973,9.350000381469727,9.319999694824219,1118212.0,9.308320999145508
2010-12-02,9.529999732971191,9.319999694824219,9.319999694824219,9.449999809265137,1673850.0,9.43815803527832
2010-12-03,9.550000190734863,9.319999694824219,9.460000038146973,9.510000228881836,1345446.0,9.498083114624023
2010-12-06,9.670000076293945,9.399999618530273,9.510000228881836,9.600000381469727,1667952.0,9.587970733642578
2010-12-07,9.619999885559082,9.25,9.520000457763672,9.579999923706055,1087080.0,9.567995071411133
2010-12-08,9.869999885559082,9.5600004196167,9.600000381469727,9.609999656677246,1819445.0,9.597956657409668
2010-12-09,9.630000114440918,9.210000038146973,9.579999923706055,9.220000267028809,1444825.0,9.208446502685547
2010-12-10,9.359999656677246,9.050000190734863,9.149999618530273,9.319999694824219,952202.0,9.308320999145508
2010-12-13,9.550000190734863,9.369999885559082,9.369999885559082,9.520000457763672,1489121.0,9.508070945739746
2010-12-14,9.649999618530273,9.40999984741211,9.5600004196167,9.550000190734863,1068170.0,9.538032531738281
2010-12-15,9.949999809265137,9.579999923706055,9.600000381469727,9.670000076293945,2641913.0,9.657882690429688
2010-12-16,9.779999732971191,9.5,9.699999809265137,9.619999885559082,1826902.0,9.60794448852539
2010-12-17,9.739999771118164,9.430000305175781,9.600000381469727,9.680000305175781,1212604.0,9.667869567871094
2010-12-20,9.800000190734863,9.350000381469727,9.770000457763672,9.529999732971191,1878072.0,9.518057823181152
2010-12-21,9.600000381469727,9.300000190734863,9.5,9.5600004196167,1797733.0,9.548020362854004
2010-12-22,9.6899995803833,9.430000305175781,9.479999542236328,9.5,1935839.0,9.4880952835083
2010-12-23,9.630000114440918,9.25,9.569999694824219,9.329999923706055,2117474.0,9.318307876586914
2010-12-24,9.460000038146973,8.979999542236328,9.300000190734863,9.239999771118164,2833144.0,9.228421211242676
2010-12-27,9.390000343322754,9.069999694824219,9.100000381469727,9.329999923706055,3209871.0,9.318307876586914
2010-12-28,10.260000228881836,9.199999809265137,9.350000381469727,9.569999694824219,6958360.0,9.55800724029541
2010-12-29,9.960000038146973,9.0600004196167,9.380000114440918,9.9399995803833,6731326.0,9.927543640136719
2010-12-30,10.029999732971191,9.600000381469727,9.8100004196167,9.84000015258789,6928023.0,9.827669143676758
2010-12-31,9.890000343322754,9.609999656677246,9.819999694824219,9.829999923706055,3893841.0,9.817681312561035
2011-01-04,10.279999732971191,9.729999542236328,9.890000343322754,10.210000038146973,7106844.0,10.197205543518066
2011-01-05,10.350000381469727,10.020000457763672,10.220000267028809,10.119999885559082,4457819.0,10.107317924499512
2011-01-06,10.119999885559082,9.789999961853027,10.100000381469727,9.9399995803833,3600719.0,9.927543640136719
2011-01-07,10.199999809265137,9.8100004196167,9.899999618530273,10.039999961853027,4446105.0,10.02741813659668
2011-01-10,10.100000381469727,9.300000190734863,10.069999694824219,9.399999618530273,2666185.0,9.388219833374023
2011-01-11,9.420000076293945,9.15999984741211,9.319999694824219,9.390000343322754,2867322.0,9.378233909606934
2011-01-12,9.399999618530273,9.020000457763672,9.300000190734863,9.1899995803833,1861018.0,9.178483009338379
2011-01-13,9.369999885559082,9.109999656677246,9.25,9.260000228881836,1074609.0,9.248395919799805
2011-01-14,9.25,9.029999732971191,9.220000267028809,9.140000343322754,1420657.0,9.128546714782715
2011-01-17,9.119999885559082,8.430000305175781,8.90999984741211,8.5600004196167,2149300.0,8.549273490905762
2011-01-18,8.6899995803833,8.420000076293945,8.5600004196167,8.449999809265137,1306995.0,8.439411163330078
2011-01-19,8.630000114440918,8.460000038146973,8.550000190734863,8.600000381469727,991008.0,8.589223861694336
2011-01-20,8.75,8.229999542236328,8.649999618530273,8.229999542236328,1668399.0,8.219686508178711
2011-01-21,8.449999809265137,8.15999984741211,8.199999809265137,8.300000190734863,1088089.0,8.289599418640137
2011-01-24,8.329999923706055,7.599999904632568,8.329999923706055,7.690000057220459,2642429.0,7.680363655090332
2011-01-25,7.940000057220459,7.460000038146973,7.630000114440918,7.920000076293945,1248219.0,7.9100751876831055
2011-01-26,7.989999771118164,7.800000190734863,7.829999923706055,7.989999771118164,803815.0,7.979987144470215
2011-01-27,8.170000076293945,7.730000019073486,7.929999828338623,8.0600004196167,1139591.0,8.04990005493164
2011-01-28,8.140000343322754,7.900000095367432,8.140000343322754,8.069999694824219,794910.0,8.059886932373047
2011-01-31,8.119999885559082,7.869999885559082,8.069999694824219,8.069999694824219,786965.0,8.059886932373047
2011-02-01,8.6899995803833,8.0,8.069999694824219,8.619999885559082,2873367.0,8.609197616577148
2011-02-09,8.609999656677246,8.329999923706055,8.539999961853027,8.550000190734863,1001024.0,8.539285659790039
2011-02-10,8.619999885559082,8.329999923706055,8.520000457763672,8.600000381469727,995105.0,8.589223861694336
2011-02-14,8.739999771118164,8.510000228881836,8.600000381469727,8.670000076293945,1421459.0,8.659135818481445
2011-02-15,8.8100004196167,8.510000228881836,8.619999885559082,8.739999771118164,1503298.0,8.729047775268555
2011-02-16,8.869999885559082,8.619999885559082,8.739999771118164,8.829999923706055,1711192.0,8.818934440612793
2011-02-17,8.850000381469727,8.640000343322754,8.850000381469727,8.729999542236328,1781087.0,8.719059944152832
2011-02-18,8.729999542236328,8.460000038146973,8.729999542236328,8.529999732971191,1547272.0,8.51931095123291
2011-02-21,8.600000381469727,8.359999656677246,8.40999984741211,8.569999694824219,2251973.0,8.559260368347168
2011-02-22,8.609999656677246,8.260000228881836,8.510000228881836,8.279999732971191,2047970.0,8.269623756408691
2011-02-23,8.420000076293945,8.220000267028809,8.270000457763672,8.380000114440918,1387353.0,8.369499206542969
2011-02-24,8.739999771118164,8.300000190734863,8.399999618530273,8.640000343322754,3218912.0,8.629173278808594
2011-02-25,8.630000114440918,8.430000305175781,8.630000114440918,8.5600004196167,1970820.0,8.549273490905762
2011-02-28,8.819999694824219,8.4399995803833,8.5600004196167,8.800000190734863,3263539.0,8.788972854614258
2011-03-01,9.550000190734863,8.710000038146973,8.710000038146973,9.5,8192168.0,9.4880952835083
2011-03-02,9.479999542236328,9.199999809265137,9.449999809265137,9.3100004196167,7003197.0,9.298334121704102
2011-03-03,9.420000076293945,9.180000305175781,9.319999694824219,9.260000228881836,4571190.0,9.248395919799805
2011-03-04,9.359999656677246,9.180000305175781,9.260000228881836,9.260000228881836,2309110.0,9.248395919799805
2011-03-07,9.319999694824219,9.15999984741211,9.239999771118164,9.25,2174021.0,9.238409042358398
2011-03-08,9.279999732971191,9.130000114440918,9.25,9.260000228881836,1711377.0,9.248395919799805
2011-03-09,9.539999961853027,9.180000305175781,9.239999771118164,9.460000038146973,4281229.0,9.448145866394043
2011-03-10,9.489999771118164,9.149999618530273,9.470000267028809,9.1899995803833,3040433.0,9.178483009338379
2011-03-11,9.25,9.0,9.15999984741211,9.109999656677246,2288535.0,9.098583221435547
2011-03-14,9.100000381469727,8.680000305175781,9.010000228881836,8.90999984741211,2789154.0,8.898834228515625
2011-03-15,8.949999809265137,8.510000228881836,8.800000190734863,8.819999694824219,2823449.0,8.808947563171387
2011-03-16,8.949999809265137,8.779999732971191,8.819999694824219,8.880000114440918,1918801.0,8.86887264251709
2011-03-17,9.09000015258789,8.59000015258789,8.760000228881836,8.890000343322754,3943091.0,8.878860473632812
2011-03-18,9.15999984741211,8.829999923706055,8.970000267028809,9.119999885559082,3369922.0,9.10857105255127
2011-03-21,9.1899995803833,8.949999809265137,9.100000381469727,9.050000190734863,3104409.0,9.03865909576416
2011-03-22,9.149999618530273,8.829999923706055,9.079999923706055,9.010000228881836,3397657.0,8.998709678649902
2011-03-23,9.180000305175781,8.90999984741211,9.010000228881836,9.15999984741211,3601627.0,9.148521423339844
2011-03-24,9.25,9.079999923706055,9.100000381469727,9.180000305175781,3426052.0,9.168496131896973
2011-03-25,9.350000381469727,9.079999923706055,9.199999809265137,9.279999732971191,3055362.0,9.268370628356934
2011-03-28,9.5,9.229999542236328,9.279999732971191,9.390000343322754,3698469.0,9.378233909606934
2011-03-29,9.640000343322754,9.0600004196167,9.199999809265137,9.619999885559082,6834337.0,9.60794448852539
2011-03-30,10.100000381469727,9.460000038146973,9.5600004196167,9.739999771118164,11417921.0,9.727794647216797
2011-03-31,9.930000305175781,9.399999618530273,9.699999809265137,9.670000076293945,5767229.0,9.657882690429688
2011-04-01,9.8100004196167,9.420000076293945,9.59000015258789,9.609999656677246,4087504.0,9.597956657409668
2011-04-06,9.75,9.449999809265137,9.5,9.649999618530273,3254114.0,9.637907028198242
2011-04-07,9.880000114440918,9.579999923706055,9.579999923706055,9.850000381469727,4550512.0,9.83765697479248
2011-04-08,9.850000381469727,9.609999656677246,9.850000381469727,9.65999984741211,3090555.0,9.647894859313965
2011-04-11,9.760000228881836,9.359999656677246,9.65999984741211,9.489999771118164,4347865.0,9.478107452392578
2011-04-12,9.680000305175781,9.40999984741211,9.420000076293945,9.630000114440918,2632407.0,9.617932319641113
2011-04-13,9.8100004196167,9.449999809265137,9.640000343322754,9.789999961853027,5688062.0,9.777731895446777
2011-04-14,10.289999961853027,9.710000038146973,9.75,10.079999923706055,9789686.0,10.067368507385254
2011-04-15,10.289999961853027,9.779999732971191,10.0,9.869999885559082,8818718.0,9.85763168334961
2011-04-18,9.850000381469727,9.479999542236328,9.729999542236328,9.65999984741211,6304020.0,9.647894859313965
2011-04-19,9.579999923706055,9.220000267028809,9.579999923706055,9.279999732971191,4498230.0,9.268370628356934
2011-04-20,9.449999809265137,9.25,9.289999961853027,9.350000381469727,2136602.0,9.33828353881836
2011-04-21,9.550000190734863,9.289999961853027,9.350000381469727,9.460000038146973,3478076.0,9.448145866394043
2011-04-22,9.470000267028809,9.239999771118164,9.399999618530273,9.3100004196167,2270642.0,9.298334121704102
2011-04-25,9.34000015258789,9.020000457763672,9.34000015258789,9.09000015258789,2167671.0,9.078609466552734
2011-04-26,9.1899995803833,8.819999694824219,9.050000190734863,8.880000114440918,1917888.0,8.86887264251709
2011-04-27,9.09000015258789,8.770000457763672,8.90999984741211,8.970000267028809,1987713.0,8.958759307861328
2011-04-28,9.050000190734863,8.59000015258789,9.050000190734863,8.680000305175781,2044098.0,8.669122695922852
2011-04-29,8.75,8.5,8.670000076293945,8.699999809265137,1870667.0,8.68909740447998
2011-05-03,8.989999771118164,8.5600004196167,8.699999809265137,8.989999771118164,1811264.0,8.978734016418457
2011-05-04,9.050000190734863,8.680000305175781,8.899999618530273,8.6899995803833,1522714.0,8.679109573364258
2011-05-05,8.819999694824219,8.550000190734863,8.550000190734863,8.720000267028809,908561.0,8.709073066711426
2011-05-06,8.6899995803833,8.420000076293945,8.600000381469727,8.5600004196167,1351000.0,8.549273490905762
2011-05-09,9.0,8.550000190734863,8.649999618530273,8.979999542236328,3550376.0,8.968746185302734
2011-05-10,9.539999961853027,8.960000038146973,8.960000038146973,9.289999961853027,6413946.0,9.278358459472656
2011-05-11,9.489999771118164,9.0,9.199999809265137,9.34000015258789,5910676.0,9.328295707702637
2011-05-12,9.4399995803833,9.09000015258789,9.3100004196167,9.109999656677246,3977930.0,9.098583221435547
2011-05-13,9.140000343322754,8.920000076293945,9.069999694824219,9.119999885559082,2103929.0,9.10857105255127
2011-05-16,9.119999885559082,8.899999618530273,9.09000015258789,9.020000457763672,2252468.0,9.008697509765625
2011-05-17,8.979999542236328,8.699999809265137,8.979999542236328,8.819999694824219,1641288.0,8.808947563171387
2011-05-18,8.930000305175781,8.720000267028809,8.720000267028809,8.930000305175781,1097579.0,8.91880989074707
2011-05-19,8.979999542236328,8.779999732971191,8.979999542236328,8.800000190734863,1042155.0,8.788972854614258
2011-05-20,9.279999732971191,8.65999984741211,8.760000228881836,9.229999542236328,4815642.0,9.218433380126953
2011-05-23,9.5,9.140000343322754,9.380000114440918,9.270000457763672,11331449.0,9.258383750915527
2011-05-24,9.369999885559082,9.0,9.180000305175781,9.350000381469727,8202362.0,9.33828353881836
2011-05-25,9.380000114440918,8.899999618530273,9.380000114440918,8.90999984741211,4247928.0,8.898834228515625
2011-05-26,9.149999618530273,8.609999656677246,8.850000381469727,8.649999618530273,3201565.0,8.63916015625
2011-05-27,8.75,8.050000190734863,8.609999656677246,8.0600004196167,3824427.0,8.04990005493164
2011-05-31,8.039999961853027,7.690000057220459,8.0,8.0,2860937.0,7.9899749755859375
2011-06-01,8.180000305175781,7.860000133514404,7.96999979019165,8.0600004196167,1539551.0,8.04990005493164
2011-06-02,7.940000057220459,7.639999866485596,7.809999942779541,7.760000228881836,1475598.0,7.7502760887146
2011-06-03,7.989999771118164,7.730000019073486,7.78000020980835,7.860000133514404,1076101.0,7.8501505851745605
2011-06-07,8.050000190734863,7.760000228881836,7.840000152587891,7.960000038146973,1353081.0,7.9500250816345215
2011-06-08,8.039999961853027,7.809999942779541,7.940000057220459,8.0,1312666.0,7.9899749755859375
2011-06-09,8.0600004196167,7.800000190734863,7.989999771118164,8.0,2020791.0,7.9899749755859375
2011-06-10,8.010000228881836,7.800000190734863,7.949999809265137,7.949999809265137,1554567.0,7.940037250518799
2011-06-13,8.600000381469727,7.800000190734863,7.800000190734863,8.0,2681483.0,7.9899749755859375
2011-06-14,8.100000381469727,7.940000057220459,8.029999732971191,8.050000190734863,1409622.0,8.039912223815918
2011-06-15,8.050000190734863,7.820000171661377,7.989999771118164,7.860000133514404,1707001.0,7.8501505851745605
2011-06-17,7.71999979019165,7.489999771118164,7.559999942779541,7.5,1291807.0,7.490601539611816
2011-06-20,7.519999980926514,7.050000190734863,7.510000228881836,7.119999885559082,1647551.0,7.111077785491943
2011-06-21,7.210000038146973,7.090000152587891,7.159999847412109,7.190000057220459,1117735.0,7.180990219116211
2011-06-22,7.199999809265137,7.070000171661377,7.150000095367432,7.139999866485596,883497.0,7.131052494049072
2011-06-23,7.289999961853027,7.0,7.099999904632568,7.230000019073486,1349680.0,7.220940113067627
2011-06-24,7.5,7.159999847412109,7.170000076293945,7.409999847412109,2988255.0,7.40071439743042
2011-06-27,7.670000076293945,7.360000133514404,7.360000133514404,7.619999885559082,2627356.0,7.6104512214660645
2011-06-28,7.679999828338623,7.460000038146973,7.610000133514404,7.610000133514404,2179896.0,7.6004638671875
2011-06-29,8.359999656677246,7.590000152587891,7.599999904632568,8.329999923706055,7844042.0,8.319561004638672
2011-06-30,8.619999885559082,8.079999923706055,8.289999961853027,8.449999809265137,9186331.0,8.439411163330078
2011-07-01,8.539999961853027,8.180000305175781,8.369999885559082,8.210000038146973,6325461.0,8.199711799621582
2011-07-04,8.4399995803833,8.100000381469727,8.180000305175781,8.279999732971191,4446609.0,8.269623756408691
2011-07-05,8.279999732971191,8.079999923706055,8.25,8.180000305175781,2607779.0,8.16974925994873
2011-07-06,8.180000305175781,8.039999961853027,8.180000305175781,8.069999694824219,2724890.0,8.059886932373047
2011-07-07,8.170000076293945,7.96999979019165,8.079999923706055,8.020000457763672,2393046.0,8.009950637817383
2011-07-08,8.069999694824219,7.900000095367432,8.039999961853027,7.980000019073486,2308764.0,7.970000267028809
2011-07-11,7.989999771118164,7.869999885559082,7.880000114440918,7.920000076293945,1884135.0,7.920000076293945
2011-07-12,7.829999923706055,7.5,7.800000190734863,7.559999942779541,4852070.0,7.559999942779541
2011-07-13,7.659999847412109,7.440000057220459,7.53000020980835,7.610000133514404,3558201.0,7.610000133514404
2011-07-14,7.679999828338623,7.559999942779541,7.559999942779541,7.630000114440918,2668075.0,7.630000114440918
2011-07-15,7.769999980926514,7.550000190734863,7.630000114440918,7.75,3335776.0,7.75
2011-07-18,7.949999809265137,7.78000020980835,7.78000020980835,7.900000095367432,3686464.0,7.900000095367432
2011-07-19,7.900000095367432,7.739999771118164,7.900000095367432,7.809999942779541,1853166.0,7.809999942779541
2011-07-20,7.920000076293945,7.699999809265137,7.820000171661377,7.75,2252846.0,7.75
2011-07-21,7.739999771118164,7.5,7.71999979019165,7.53000020980835,2632013.0,7.53000020980835
2011-07-22,7.630000114440918,7.53000020980835,7.53000020980835,7.570000171661377,1304211.0,7.570000171661377
2011-07-25,7.610000133514404,7.210000038146973,7.550000190734863,7.239999771118164,1976190.0,7.239999771118164
2011-07-26,7.28000020980835,7.110000133514404,7.230000019073486,7.239999771118164,1310017.0,7.239999771118164
2011-07-27,7.360000133514404,7.179999828338623,7.25,7.340000152587891,1213380.0,7.340000152587891
2011-07-28,7.320000171661377,7.190000057220459,7.260000228881836,7.269999980926514,1135153.0,7.269999980926514
2011-07-29,7.309999942779541,7.110000133514404,7.269999980926514,7.110000133514404,1347954.0,7.110000133514404
2011-08-01,7.300000190734863,7.110000133514404,7.110000133514404,7.230000019073486,1286313.0,7.230000019073486
2011-08-02,7.329999923706055,7.110000133514404,7.199999809265137,7.300000190734863,1969377.0,7.300000190734863
2011-08-03,8.029999732971191,7.21999979019165,7.260000228881836,8.029999732971191,11373598.0,8.029999732971191
2011-08-04,8.170000076293945,7.880000114440918,7.940000057220459,8.039999961853027,13419565.0,8.039999961853027
2011-08-05,7.980000019073486,7.519999980926514,7.789999961853027,7.849999904632568,3685878.0,7.849999904632568
2011-08-08,7.989999771118164,7.070000171661377,7.670000076293945,7.900000095367432,8800814.0,7.900000095367432
2011-08-09,8.199999809265137,7.579999923706055,7.579999923706055,8.100000381469727,11983686.0,8.100000381469727
2011-08-10,8.479999542236328,7.949999809265137,8.210000038146973,8.260000228881836,14323504.0,8.260000228881836
2011-08-11,8.329999923706055,7.980000019073486,7.980000019073486,8.300000190734863,8307106.0,8.300000190734863
2011-08-12,8.359999656677246,8.119999885559082,8.359999656677246,8.170000076293945,7998609.0,8.170000076293945
2011-08-15,8.3100004196167,8.050000190734863,8.09000015258789,8.199999809265137,5949938.0,8.199999809265137
2011-08-16,8.270000457763672,7.920000076293945,8.180000305175781,7.929999828338623,5373748.0,7.929999828338623
2011-08-17,8.239999771118164,7.960000038146973,7.960000038146973,8.069999694824219,4202975.0,8.069999694824219
2011-08-18,8.119999885559082,7.670000076293945,8.039999961853027,7.760000228881836,3349928.0,7.760000228881836
2011-08-19,7.690000057220459,7.46999979019165,7.519999980926514,7.650000095367432,2446943.0,7.650000095367432
2011-08-22,7.840000152587891,7.570000171661377,7.650000095367432,7.659999847412109,1527748.0,7.659999847412109
2011-08-23,7.849999904632568,7.599999904632568,7.679999828338623,7.829999923706055,2001216.0,7.829999923706055
2011-08-24,7.889999866485596,7.650000095367432,7.869999885559082,7.670000076293945,2463932.0,7.670000076293945
2011-08-25,7.829999923706055,7.610000133514404,7.670000076293945,7.769999980926514,2242463.0,7.769999980926514
2011-08-26,8.010000228881836,7.769999980926514,7.769999980926514,7.960000038146973,3367309.0,7.960000038146973
2011-08-29,7.96999979019165,7.820000171661377,7.920000076293945,7.889999866485596,2989473.0,7.889999866485596
2011-08-30,8.050000190734863,7.78000020980835,7.889999866485596,7.869999885559082,3357058.0,7.869999885559082
2011-08-31,7.880000114440918,7.53000020980835,7.75,7.809999942779541,2480577.0,7.809999942779541
2011-09-01,7.869999885559082,7.579999923706055,7.869999885559082,7.599999904632568,2171362.0,7.599999904632568
2011-09-02,7.630000114440918,7.300000190734863,7.630000114440918,7.539999961853027,2103286.0,7.539999961853027
2011-09-05,7.429999828338623,7.21999979019165,7.429999828338623,7.300000190734863,1032159.0,7.300000190734863
2011-09-06,7.300000190734863,7.190000057220459,7.300000190734863,7.289999961853027,1023481.0,7.289999961853027
2011-09-07,7.519999980926514,7.28000020980835,7.340000152587891,7.480000019073486,2392882.0,7.480000019073486
2011-09-08,7.570000171661377,7.300000190734863,7.480000019073486,7.320000171661377,1323452.0,7.320000171661377
2011-09-09,7.389999866485596,7.119999885559082,7.28000020980835,7.260000228881836,1706140.0,7.260000228881836
2011-09-13,7.25,7.130000114440918,7.159999847412109,7.230000019073486,753214.0,7.230000019073486
2011-09-14,7.369999885559082,7.150000095367432,7.25,7.329999923706055,1101257.0,7.329999923706055
2011-09-15,7.449999809265137,7.320000171661377,7.380000114440918,7.380000114440918,1552357.0,7.380000114440918
2011-09-16,7.670000076293945,7.309999942779541,7.380000114440918,7.489999771118164,2318652.0,7.489999771118164
2011-09-19,7.570000171661377,7.300000190734863,7.5,7.400000095367432,1624949.0,7.400000095367432
2011-09-20,7.559999942779541,7.360000133514404,7.440000057220459,7.449999809265137,1919050.0,7.449999809265137
2011-09-21,7.570000171661377,7.369999885559082,7.449999809265137,7.550000190734863,2859447.0,7.550000190734863
2011-09-22,7.53000020980835,7.199999809265137,7.5,7.380000114440918,2767568.0,7.380000114440918
2011-09-23,7.380000114440918,7.130000114440918,7.239999771118164,7.360000133514404,1658707.0,7.360000133514404
2011-09-26,7.369999885559082,7.159999847412109,7.329999923706055,7.179999828338623,1117969.0,7.179999828338623
2011-09-27,7.440000057220459,7.150000095367432,7.25,7.349999904632568,2070071.0,7.349999904632568
2011-09-28,7.46999979019165,7.090000152587891,7.369999885559082,7.110000133514404,1532680.0,7.110000133514404
2011-09-29,7.119999885559082,6.400000095367432,7.119999885559082,6.5,2211795.0,6.5
2011-09-30,6.710000038146973,6.25,6.5,6.699999809265137,1248381.0,6.699999809265137
2011-10-10,6.860000133514404,6.480000019073486,6.619999885559082,6.670000076293945,1123585.0,6.670000076293945
2011-10-11,6.78000020980835,6.460000038146973,6.769999980926514,6.550000190734863,1151579.0,6.550000190734863
2011-10-12,6.769999980926514,6.369999885559082,6.369999885559082,6.739999771118164,1304129.0,6.739999771118164
2011-10-13,6.840000152587891,6.639999866485596,6.699999809265137,6.760000228881836,2079958.0,6.760000228881836
2011-10-14,6.75,6.550000190734863,6.710000038146973,6.619999885559082,1241953.0,6.619999885559082
2011-10-17,6.659999847412109,6.53000020980835,6.599999904632568,6.610000133514404,1104011.0,6.610000133514404
2011-10-18,6.579999923706055,6.369999885559082,6.550000190734863,6.480000019073486,1113251.0,6.480000019073486
2011-10-19,6.550000190734863,6.320000171661377,6.449999809265137,6.449999809265137,1152610.0,6.449999809265137
2011-10-20,6.46999979019165,6.070000171661377,6.46999979019165,6.119999885559082,977790.0,6.119999885559082
2011-10-21,6.190000057220459,5.820000171661377,6.110000133514404,6.150000095367432,1480699.0,6.150000095367432
2011-10-24,6.150000095367432,5.929999828338623,6.099999904632568,6.139999866485596,740068.0,6.139999866485596
2011-10-25,6.389999866485596,6.059999942779541,6.099999904632568,6.329999923706055,1862255.0,6.329999923706055
2011-10-26,6.550000190734863,6.25,6.300000190734863,6.360000133514404,2282252.0,6.360000133514404
2011-10-27,6.380000114440918,6.28000020980835,6.369999885559082,6.349999904632568,1687137.0,6.349999904632568
2011-10-28,6.480000019073486,6.329999923706055,6.409999847412109,6.420000076293945,1868179.0,6.420000076293945
2011-10-31,6.449999809265137,6.349999904632568,6.449999809265137,6.400000095367432,1435006.0,6.400000095367432
2011-11-01,6.400000095367432,6.25,6.400000095367432,6.300000190734863,1660271.0,6.300000190734863
2011-11-02,6.440000057220459,6.059999942779541,6.230000019073486,6.360000133514404,2101098.0,6.360000133514404
2011-11-03,6.599999904632568,6.329999923706055,6.340000152587891,6.449999809265137,3980512.0,6.449999809265137
2011-11-04,6.900000095367432,6.409999847412109,6.449999809265137,6.849999904632568,7633218.0,6.849999904632568
2011-11-07,6.849999904632568,6.650000095367432,6.789999961853027,6.78000020980835,5420980.0,6.78000020980835
2011-11-08,6.809999942779541,6.610000133514404,6.71999979019165,6.71999979019165,5905173.0,6.71999979019165
2011-11-09,6.960000038146973,6.610000133514404,6.809999942779541,6.800000190734863,8671922.0,6.800000190734863
2011-11-10,6.769999980926514,6.610000133514404,6.690000057220459,6.710000038146973,2695594.0,6.710000038146973
2011-11-11,6.769999980926514,6.599999904632568,6.710000038146973,6.730000019073486,5057696.0,6.730000019073486
2011-11-14,6.880000114440918,6.679999828338623,6.710000038146973,6.789999961853027,6002954.0,6.789999961853027
2011-11-16,6.769999980926514,6.400000095367432,6.769999980926514,6.460000038146973,3708196.0,6.460000038146973
2011-11-17,6.489999771118164,6.28000020980835,6.46999979019165,6.300000190734863,2586160.0,6.300000190734863
2011-11-18,6.300000190734863,6.059999942779541,6.300000190734863,6.070000171661377,1778860.0,6.070000171661377
2011-11-21,6.170000076293945,6.070000171661377,6.070000171661377,6.159999847412109,1323535.0,6.159999847412109
2011-11-22,6.150000095367432,6.019999980926514,6.110000133514404,6.130000114440918,918707.0,6.130000114440918
2011-11-23,6.159999847412109,6.070000171661377,6.139999866485596,6.099999904632568,966184.0,6.099999904632568
2011-11-24,6.110000133514404,5.989999771118164,6.0,6.070000171661377,751077.0,6.070000171661377
2011-11-25,6.119999885559082,5.980000019073486,6.03000020980835,5.989999771118164,1036600.0,5.989999771118164
2011-11-28,6.03000020980835,5.849999904632568,6.010000228881836,5.940000057220459,1057547.0,5.940000057220459
2011-11-29,6.039999961853027,5.920000076293945,5.960000038146973,6.03000020980835,1268787.0,6.03000020980835
2011-11-30,6.039999961853027,5.579999923706055,6.010000228881836,5.610000133514404,1602491.0,5.610000133514404
2011-12-01,5.820000171661377,5.650000095367432,5.730000019073486,5.730000019073486,2001155.0,5.730000019073486
2011-12-02,5.699999809265137,5.480000019073486,5.650000095367432,5.559999942779541,1727915.0,5.559999942779541
2011-12-05,5.559999942779541,5.309999942779541,5.559999942779541,5.440000057220459,1864167.0,5.440000057220459
2011-12-06,5.460000038146973,5.360000133514404,5.420000076293945,5.409999847412109,936747.0,5.409999847412109
2011-12-07,5.449999809265137,5.349999904632568,5.400000095367432,5.440000057220459,1105142.0,5.440000057220459
2011-12-08,5.699999809265137,5.21999979019165,5.400000095367432,5.639999866485596,2982714.0,5.639999866485596
2011-12-09,5.71999979019165,5.460000038146973,5.460000038146973,5.5,4493315.0,5.5
2011-12-12,5.480000019073486,5.25,5.429999828338623,5.28000020980835,1593239.0,5.28000020980835
2011-12-13,5.289999961853027,4.96999979019165,5.289999961853027,4.989999771118164,2099617.0,4.989999771118164
2011-12-14,4.989999771118164,4.829999923706055,4.96999979019165,4.860000133514404,832942.0,4.860000133514404
2011-12-15,4.929999828338623,4.610000133514404,4.840000152587891,4.619999885559082,1421070.0,4.619999885559082
2011-12-16,4.760000228881836,4.579999923706055,4.619999885559082,4.75,1149481.0,4.75
2011-12-19,5.150000095367432,4.599999904632568,4.699999809265137,5.019999980926514,2984194.0,5.019999980926514
2011-12-20,5.239999771118164,4.920000076293945,4.949999809265137,5.139999866485596,4740901.0,5.139999866485596
2011-12-21,5.139999866485596,4.940000057220459,5.110000133514404,4.949999809265137,1605480.0,4.949999809265137
2011-12-22,4.940000057220459,4.53000020980835,4.920000076293945,4.880000114440918,2808121.0,4.880000114440918
2011-12-23,5.050000190734863,4.710000038146973,4.860000133514404,4.909999847412109,1307272.0,4.909999847412109
2011-12-26,5.019999980926514,4.829999923706055,4.980000019073486,4.980000019073486,1609233.0,4.980000019073486
2011-12-27,4.980000019073486,4.980000019073486,4.980000019073486,4.980000019073486,0.0,4.980000019073486
2011-12-28,5.019999980926514,4.650000095367432,4.880000114440918,4.889999866485596,3830800.0,4.889999866485596
2011-12-29,5.380000114440918,4.769999980926514,4.849999904632568,5.260000228881836,9675382.0,5.260000228881836
2011-12-30,5.329999923706055,5.079999923706055,5.21999979019165,5.21999979019165,8641854.0,5.21999979019165
2012-01-04,5.199999809265137,4.980000019073486,5.199999809265137,5.0,3494403.0,5.0
2012-01-05,5.050000190734863,4.760000228881836,4.820000171661377,4.960000038146973,3301126.0,4.960000038146973
2012-01-06,5.28000020980835,4.860000133514404,4.880000114440918,5.199999809265137,9235994.0,5.199999809265137
2012-01-09,5.300000190734863,5.099999904632568,5.199999809265137,5.269999980926514,8217394.0,5.269999980926514
2012-01-10,5.480000019073486,5.159999847412109,5.199999809265137,5.369999885559082,7971807.0,5.369999885559082
2012-01-11,5.460000038146973,5.230000019073486,5.320000171661377,5.400000095367432,5066550.0,5.400000095367432
2012-01-12,5.539999961853027,5.190000057220459,5.300000190734863,5.429999828338623,5485625.0,5.429999828338623
2012-01-13,5.460000038146973,5.230000019073486,5.380000114440918,5.420000076293945,3403855.0,5.420000076293945
2012-01-16,5.349999904632568,5.239999771118164,5.289999961853027,5.25,1954187.0,5.25
2012-01-17,5.539999961853027,5.110000133514404,5.170000076293945,5.5,4572693.0,5.5
2012-01-18,5.690000057220459,5.309999942779541,5.429999828338623,5.409999847412109,3701358.0,5.409999847412109
2012-01-19,5.5,5.329999923706055,5.400000095367432,5.46999979019165,1978108.0,5.46999979019165
2012-01-20,5.650000095367432,5.260000228881836,5.349999904632568,5.599999904632568,4436636.0,5.599999904632568
2012-01-30,5.610000133514404,5.460000038146973,5.570000171661377,5.559999942779541,1533940.0,5.559999942779541
2012-01-31,5.590000152587891,5.440000057220459,5.559999942779541,5.550000190734863,695199.0,5.550000190734863
2012-02-01,5.579999923706055,5.440000057220459,5.510000228881836,5.550000190734863,1477804.0,5.550000190734863
2012-02-02,5.630000114440918,5.489999771118164,5.510000228881836,5.579999923706055,1390909.0,5.579999923706055
2012-02-03,5.630000114440918,5.480000019073486,5.550000190734863,5.599999904632568,3337577.0,5.599999904632568
2012-02-06,5.679999828338623,5.5,5.53000020980835,5.639999866485596,2675363.0,5.639999866485596
2012-02-07,5.650000095367432,5.510000228881836,5.650000095367432,5.539999961853027,1293573.0,5.539999961853027
2012-02-08,5.690000057220459,5.460000038146973,5.460000038146973,5.659999847412109,2441316.0,5.659999847412109
2012-02-09,5.989999771118164,5.610000133514404,5.610000133514404,5.78000020980835,3770071.0,5.78000020980835
2012-02-10,5.889999866485596,5.699999809265137,5.78000020980835,5.809999942779541,2605861.0,5.809999942779541
2012-02-13,6.070000171661377,5.699999809265137,5.760000228881836,5.880000114440918,2915778.0,5.880000114440918
2012-02-14,6.090000152587891,5.820000171661377,5.880000114440918,5.920000076293945,3681156.0,5.920000076293945
2012-02-15,6.139999866485596,5.800000190734863,5.900000095367432,6.079999923706055,5783917.0,6.079999923706055
2012-02-16,6.340000152587891,5.989999771118164,6.079999923706055,6.260000228881836,7272126.0,6.260000228881836
2012-02-17,6.329999923706055,6.110000133514404,6.289999961853027,6.119999885559082,3062027.0,6.119999885559082
2012-02-20,6.179999828338623,6.050000190734863,6.150000095367432,6.070000171661377,3244582.0,6.070000171661377
2012-02-21,6.179999828338623,6.010000228881836,6.03000020980835,6.170000076293945,2980694.0,6.170000076293945
2012-02-22,6.380000114440918,6.110000133514404,6.110000133514404,6.269999980926514,6189322.0,6.269999980926514
2012-02-23,6.329999923706055,6.159999847412109,6.289999961853027,6.28000020980835,3379499.0,6.28000020980835
2012-02-24,6.28000020980835,6.139999866485596,6.269999980926514,6.260000228881836,4301615.0,6.260000228881836
2012-02-27,6.5,6.21999979019165,6.239999771118164,6.289999961853027,7820023.0,6.289999961853027
2012-02-28,6.449999809265137,6.070000171661377,6.260000228881836,6.320000171661377,5137534.0,6.320000171661377
2012-02-29,6.309999942779541,6.130000114440918,6.260000228881836,6.139999866485596,1811666.0,6.139999866485596
2012-03-01,6.179999828338623,6.099999904632568,6.139999866485596,6.139999866485596,1291075.0,6.139999866485596
2012-03-02,6.309999942779541,6.130000114440918,6.139999866485596,6.199999809265137,2434201.0,6.199999809265137
2012-03-05,6.300000190734863,6.170000076293945,6.21999979019165,6.179999828338623,2170014.0,6.179999828338623
2012-03-06,6.260000228881836,6.139999866485596,6.139999866485596,6.210000038146973,2222824.0,6.210000038146973
2012-03-07,6.260000228881836,6.159999847412109,6.199999809265137,6.21999979019165,2253539.0,6.21999979019165
2012-03-08,6.340000152587891,6.210000038146973,6.239999771118164,6.28000020980835,3217691.0,6.28000020980835
2012-03-09,6.300000190734863,6.170000076293945,6.300000190734863,6.269999980926514,2271190.0,6.269999980926514
2012-03-12,6.519999980926514,6.210000038146973,6.239999771118164,6.420000076293945,9158957.0,6.420000076293945
2012-03-13,6.78000020980835,6.320000171661377,6.369999885559082,6.579999923706055,11422413.0,6.579999923706055
2012-03-14,6.739999771118164,6.25,6.550000190734863,6.440000057220459,8384510.0,6.440000057220459
2012-03-15,6.440000057220459,6.079999923706055,6.289999961853027,6.090000152587891,4071886.0,6.090000152587891
2012-03-16,6.210000038146973,5.909999847412109,6.079999923706055,6.179999828338623,3027477.0,6.179999828338623
2012-03-19,6.329999923706055,6.03000020980835,6.179999828338623,6.260000228881836,2926540.0,6.260000228881836
2012-03-20,6.300000190734863,6.070000171661377,6.260000228881836,6.079999923706055,2088535.0,6.079999923706055
2012-03-21,6.239999771118164,5.940000057220459,6.110000133514404,6.139999866485596,2690436.0,6.139999866485596
2012-03-22,6.179999828338623,5.980000019073486,6.119999885559082,6.079999923706055,2494651.0,6.079999923706055
2012-03-23,6.079999923706055,5.880000114440918,6.079999923706055,5.900000095367432,1613781.0,5.900000095367432
2012-03-26,5.900000095367432,5.900000095367432,5.900000095367432,5.900000095367432,0.0,5.900000095367432
2012-03-27,5.699999809265137,5.309999942779541,5.619999885559082,5.489999771118164,8220693.0,5.489999771118164
2012-03-28,5.349999904632568,5.110000133514404,5.320000171661377,5.230000019073486,3994800.0,5.230000019073486
2012-03-29,5.230000019073486,5.019999980926514,5.230000019073486,5.070000171661377,1887217.0,5.070000171661377
2012-03-30,5.199999809265137,5.039999961853027,5.090000152587891,5.110000133514404,2608618.0,5.110000133514404
2012-04-05,5.110000133514404,5.110000133514404,5.110000133514404,5.110000133514404,0.0,5.110000133514404
2012-04-06,5.300000190734863,5.139999866485596,5.230000019073486,5.210000038146973,2297342.0,5.210000038146973
2012-04-09,5.300000190734863,5.159999847412109,5.239999771118164,5.199999809265137,1381746.0,5.199999809265137
2012-04-10,5.239999771118164,5.0,5.179999828338623,5.190000057220459,1658646.0,5.190000057220459
2012-04-11,5.409999847412109,5.090000152587891,5.130000114440918,5.329999923706055,3909302.0,5.329999923706055
2012-04-12,5.400000095367432,5.269999980926514,5.309999942779541,5.369999885559082,3358947.0,5.369999885559082
2012-04-13,5.519999980926514,5.340000152587891,5.360000133514404,5.460000038146973,3823120.0,5.460000038146973
2012-04-16,5.900000095367432,5.380000114440918,5.389999866485596,5.849999904632568,6135619.0,5.849999904632568
2012-04-17,5.849999904632568,5.849999904632568,5.849999904632568,5.849999904632568,0.0,5.849999904632568
2012-04-18,5.849999904632568,5.849999904632568,5.849999904632568,5.849999904632568,0.0,5.849999904632568
2012-04-19,5.849999904632568,5.849999904632568,5.849999904632568,5.849999904632568,0.0,5.849999904632568
2012-04-20,5.96999979019165,5.53000020980835,5.800000190734863,5.900000095367432,9420800.0,5.900000095367432
2012-04-23,6.0,5.710000038146973,5.840000152587891,5.769999980926514,8774873.0,5.769999980926514
2012-04-24,5.800000190734863,5.349999904632568,5.349999904632568,5.710000038146973,2391895.0,5.710000038146973
2012-04-25,5.820000171661377,5.630000114440918,5.659999847412109,5.659999847412109,3469441.0,5.659999847412109
2012-04-26,5.75,5.559999942779541,5.559999942779541,5.659999847412109,1877316.0,5.659999847412109
2012-04-27,5.690000057220459,5.489999771118164,5.630000114440918,5.539999961853027,3285899.0,5.539999961853027
2012-05-02,5.539999961853027,5.539999961853027,5.539999961853027,5.539999961853027,0.0,5.539999961853027
2012-05-03,5.260000228881836,5.260000228881836,5.260000228881836,5.260000228881836,289200.0,5.260000228881836
2012-05-04,5.429999828338623,5.0,5.0,5.380000114440918,11242644.0,5.380000114440918
2012-05-07,5.559999942779541,5.199999809265137,5.289999961853027,5.550000190734863,4546595.0,5.550000190734863
2012-05-08,5.760000228881836,5.489999771118164,5.599999904632568,5.599999904632568,4931805.0,5.599999904632568
2012-05-09,5.760000228881836,5.559999942779541,5.590000152587891,5.639999866485596,2528460.0,5.639999866485596
2012-05-10,5.699999809265137,5.53000020980835,5.639999866485596,5.550000190734863,2047577.0,5.550000190734863
2012-05-11,5.699999809265137,5.5,5.590000152587891,5.619999885559082,3134229.0,5.619999885559082
2012-05-14,5.840000152587891,5.5,5.670000076293945,5.5,4765417.0,5.5
2012-05-15,5.539999961853027,5.380000114440918,5.5,5.489999771118164,1679649.0,5.489999771118164
2012-05-16,5.590000152587891,5.420000076293945,5.460000038146973,5.489999771118164,1496493.0,5.489999771118164
2012-05-17,5.590000152587891,5.449999809265137,5.449999809265137,5.579999923706055,1939758.0,5.579999923706055
2012-05-18,5.559999942779541,5.360000133514404,5.5,5.360000133514404,1248801.0,5.360000133514404
2012-05-21,5.380000114440918,5.179999828338623,5.380000114440918,5.21999979019165,1157854.0,5.21999979019165
2012-05-22,5.300000190734863,5.210000038146973,5.21999979019165,5.28000020980835,655022.0,5.28000020980835
2012-05-23,5.300000190734863,5.179999828338623,5.28000020980835,5.199999809265137,461700.0,5.199999809265137
2012-05-24,5.239999771118164,5.050000190734863,5.199999809265137,5.199999809265137,1088598.0,5.199999809265137
2012-05-25,5.300000190734863,5.139999866485596,5.159999847412109,5.230000019073486,2109592.0,5.230000019073486
2012-05-28,5.25,5.050000190734863,5.170000076293945,5.170000076293945,1681999.0,5.170000076293945
2012-05-29,5.199999809265137,5.079999923706055,5.110000133514404,5.159999847412109,1620299.0,5.159999847412109
2012-05-30,5.300000190734863,5.119999885559082,5.170000076293945,5.25,1676094.0,5.25
2012-05-31,5.320000171661377,5.159999847412109,5.210000038146973,5.260000228881836,975801.0,5.260000228881836
2012-06-01,5.349999904632568,5.230000019073486,5.289999961853027,5.239999771118164,694200.0,5.239999771118164
2012-06-04,5.210000038146973,5.010000228881836,5.150000095367432,5.050000190734863,1391100.0,5.050000190734863
2012-06-05,5.130000114440918,4.949999809265137,5.039999961853027,5.039999961853027,886670.0,5.039999961853027
2012-06-06,5.260000228881836,4.889999866485596,5.0,5.139999866485596,1877199.0,5.139999866485596
2012-06-07,5.139999866485596,5.019999980926514,5.099999904632568,5.03000020980835,1470090.0,5.03000020980835
2012-06-08,5.079999923706055,4.929999828338623,5.079999923706055,4.960000038146973,396917.0,4.960000038146973
2012-06-11,5.070000171661377,4.940000057220459,4.960000038146973,4.980000019073486,517300.0,4.980000019073486
2012-06-12,5.050000190734863,4.96999979019165,4.980000019073486,5.0,460299.0,5.0
2012-06-13,5.090000152587891,4.989999771118164,5.039999961853027,5.050000190734863,737371.0,5.050000190734863
2012-06-14,5.099999904632568,4.989999771118164,5.059999942779541,5.010000228881836,473704.0,5.010000228881836
2012-06-15,5.079999923706055,4.960000038146973,5.03000020980835,5.03000020980835,612836.0,5.03000020980835
2012-06-18,5.159999847412109,5.019999980926514,5.070000171661377,5.119999885559082,1149303.0,5.119999885559082
2012-06-19,5.25,5.099999904632568,5.150000095367432,5.150000095367432,1287812.0,5.150000095367432
2012-06-20,5.21999979019165,5.130000114440918,5.199999809265137,5.179999828338623,461199.0,5.179999828338623
2012-06-21,5.179999828338623,5.090000152587891,5.179999828338623,5.110000133514404,299600.0,5.110000133514404
2012-06-25,5.159999847412109,5.010000228881836,5.150000095367432,5.019999980926514,689700.0,5.019999980926514
2012-06-26,5.019999980926514,4.900000095367432,5.019999980926514,4.920000076293945,449623.0,4.920000076293945
2012-06-27,4.96999979019165,4.840000152587891,4.920000076293945,4.840000152587891,499000.0,4.840000152587891
2012-06-28,4.860000133514404,4.730000019073486,4.840000152587891,4.760000228881836,441444.0,4.760000228881836
2012-06-29,4.760000228881836,4.760000228881836,4.760000228881836,4.760000228881836,0.0,4.760000228881836
2012-07-02,4.840000152587891,4.730000019073486,4.78000020980835,4.769999980926514,774115.0,4.769999980926514
2012-07-03,4.800000190734863,4.670000076293945,4.769999980926514,4.760000228881836,581664.0,4.760000228881836
2012-07-04,4.78000020980835,4.650000095367432,4.650000095367432,4.769999980926514,375455.0,4.769999980926514
2012-07-05,4.769999980926514,4.53000020980835,4.75,4.679999828338623,1864204.0,4.679999828338623
2012-07-06,4.679999828338623,4.480000019073486,4.639999866485596,4.559999942779541,868217.0,4.559999942779541
2012-07-09,4.659999847412109,4.329999923706055,4.559999942779541,4.329999923706055,1347017.0,4.329999923706055
2012-07-10,4.349999904632568,4.150000095367432,4.309999942779541,4.239999771118164,735401.0,4.239999771118164
2012-07-11,4.269999980926514,4.179999828338623,4.230000019073486,4.260000228881836,410918.0,4.260000228881836
2012-07-12,4.320000171661377,4.110000133514404,4.210000038146973,4.309999942779541,1609032.0,4.309999942779541
2012-07-13,4.349999904632568,4.199999809265137,4.300000190734863,4.309999942779541,495900.0,4.309999942779541
2012-07-16,4.309999942779541,4.099999904632568,4.269999980926514,4.150000095367432,281700.0,4.150000095367432
2012-07-17,4.260000228881836,4.079999923706055,4.139999866485596,4.179999828338623,366393.0,4.179999828338623
2012-07-18,4.190000057220459,4.110000133514404,4.110000133514404,4.170000076293945,382702.0,4.170000076293945
2012-07-19,4.25,4.110000133514404,4.150000095367432,4.230000019073486,872668.0,4.230000019073486
2012-07-20,4.230000019073486,4.170000076293945,4.230000019073486,4.199999809265137,501100.0,4.199999809265137
2012-07-23,4.179999828338623,4.079999923706055,4.179999828338623,4.159999847412109,386018.0,4.159999847412109
2012-07-24,4.349999904632568,4.039999961853027,4.050000190734863,4.179999828338623,505260.0,4.179999828338623
2012-07-25,4.309999942779541,4.130000114440918,4.130000114440918,4.199999809265137,544631.0,4.199999809265137
2012-07-26,4.25,4.150000095367432,4.150000095367432,4.190000057220459,344968.0,4.190000057220459
2012-07-27,4.239999771118164,4.139999866485596,4.239999771118164,4.179999828338623,515259.0,4.179999828338623
2012-07-30,3.9700000286102295,3.9700000286102295,3.9700000286102295,3.9700000286102295,56500.0,3.9700000286102295
2012-07-31,3.7699999809265137,3.7699999809265137,3.7699999809265137,3.7699999809265137,39500.0,3.7699999809265137
2012-08-01,3.690000057220459,3.5799999237060547,3.5799999237060547,3.5799999237060547,1766100.0,3.5799999237060547
2012-08-02,3.5199999809265137,3.4000000953674316,3.4100000858306885,3.4800000190734863,5485942.0,3.4800000190734863
2012-08-03,3.5899999141693115,3.450000047683716,3.450000047683716,3.5799999237060547,3150295.0,3.5799999237060547
2012-08-06,3.7300000190734863,3.549999952316284,3.5799999237060547,3.690000057220459,4522479.0,3.690000057220459
2012-08-07,3.700000047683716,3.5299999713897705,3.6700000762939453,3.619999885559082,3766233.0,3.619999885559082
2012-08-08,3.609999895095825,3.549999952316284,3.5999999046325684,3.5899999141693115,1115651.0,3.5899999141693115
2012-08-09,3.6500000953674316,3.569999933242798,3.5999999046325684,3.640000104904175,2488439.0,3.640000104904175
2012-08-10,3.619999885559082,3.5399999618530273,3.5999999046325684,3.569999933242798,914956.0,3.569999933242798
2012-08-13,3.75,3.509999990463257,3.509999990463257,3.75,4418572.0,3.75
2012-08-14,3.8399999141693115,3.7200000286102295,3.819999933242798,3.809999942779541,4104127.0,3.809999942779541
2012-08-15,3.890000104904175,3.75,3.799999952316284,3.759999990463257,1247390.0,3.759999990463257
2012-08-16,3.8299999237060547,3.7300000190734863,3.7300000190734863,3.7899999618530273,659469.0,3.7899999618530273
2012-08-17,3.9800000190734863,3.700000047683716,3.700000047683716,3.9800000190734863,3907630.0,3.9800000190734863
2012-08-20,4.150000095367432,3.9000000953674316,3.940000057220459,4.070000171661377,2629330.0,4.070000171661377
2012-08-21,4.25,4.050000190734863,4.050000190734863,4.139999866485596,3627012.0,4.139999866485596
2012-08-22,4.199999809265137,4.03000020980835,4.150000095367432,4.050000190734863,3421291.0,4.050000190734863
2012-08-23,4.119999885559082,4.019999980926514,4.039999961853027,4.090000152587891,1813050.0,4.090000152587891
2012-08-24,4.150000095367432,3.890000104904175,4.119999885559082,4.050000190734863,1940365.0,4.050000190734863
2012-08-27,4.099999904632568,3.8499999046325684,4.019999980926514,3.940000057220459,1405557.0,3.940000057220459
2012-08-28,4.050000190734863,3.869999885559082,3.869999885559082,4.0,1108600.0,4.0
2012-08-29,4.03000020980835,3.869999885559082,3.940000057220459,3.9600000381469727,1707910.0,3.9600000381469727
2012-08-30,3.9700000286102295,3.8399999141693115,3.890000104904175,3.8399999141693115,624412.0,3.8399999141693115
2012-08-31,3.9600000381469727,3.7699999809265137,3.809999942779541,3.950000047683716,632522.0,3.950000047683716
2012-09-03,3.950000047683716,3.950000047683716,3.950000047683716,3.950000047683716,0.0,3.950000047683716
2012-09-04,4.150000095367432,4.150000095367432,4.150000095367432,4.150000095367432,1415727.0,4.150000095367432
2012-09-05,4.320000171661377,4.150000095367432,4.320000171661377,4.170000076293945,3793972.0,4.170000076293945
2012-09-06,4.199999809265137,4.099999904632568,4.099999904632568,4.170000076293945,1130750.0,4.170000076293945
2012-09-07,4.380000114440918,4.150000095367432,4.170000076293945,4.360000133514404,3921460.0,4.360000133514404
2012-09-10,4.400000095367432,4.300000190734863,4.329999923706055,4.380000114440918,2502225.0,4.380000114440918
2012-09-11,4.349999904632568,4.28000020980835,4.349999904632568,4.309999942779541,786091.0,4.309999942779541
2012-09-12,4.369999885559082,4.25,4.340000152587891,4.349999904632568,696391.0,4.349999904632568
2012-09-13,4.5,4.340000152587891,4.340000152587891,4.409999847412109,1475702.0,4.409999847412109
2012-09-14,4.460000038146973,4.309999942779541,4.409999847412109,4.400000095367432,646100.0,4.400000095367432
2012-09-17,4.420000076293945,4.309999942779541,4.420000076293945,4.349999904632568,809600.0,4.349999904632568
2012-09-18,4.389999866485596,4.289999961853027,4.300000190734863,4.349999904632568,547215.0,4.349999904632568
2012-09-19,4.380000114440918,4.28000020980835,4.349999904632568,4.329999923706055,556915.0,4.329999923706055
2012-09-20,4.360000133514404,4.179999828338623,4.329999923706055,4.289999961853027,610399.0,4.289999961853027
2012-09-21,4.480000019073486,4.239999771118164,4.269999980926514,4.46999979019165,2079070.0,4.46999979019165
2012-09-24,4.46999979019165,4.46999979019165,4.46999979019165,4.46999979019165,0.0,4.46999979019165
2012-09-25,4.570000171661377,4.260000228881836,4.570000171661377,4.329999923706055,3680557.0,4.329999923706055
2012-09-26,4.300000190734863,4.110000133514404,4.300000190734863,4.110000133514404,1338200.0,4.110000133514404
2012-09-27,4.289999961853027,4.110000133514404,4.110000133514404,4.239999771118164,2388300.0,4.239999771118164
2012-09-28,4.340000152587891,4.199999809265137,4.239999771118164,4.239999771118164,1910225.0,4.239999771118164
2012-10-08,4.289999961853027,4.159999847412109,4.21999979019165,4.239999771118164,560502.0,4.239999771118164
2012-10-09,4.300000190734863,4.230000019073486,4.239999771118164,4.269999980926514,1112960.0,4.269999980926514
2012-10-10,4.300000190734863,4.230000019073486,4.260000228881836,4.289999961853027,1034909.0,4.289999961853027
2012-10-11,4.440000057220459,4.28000020980835,4.320000171661377,4.409999847412109,1555791.0,4.409999847412109
2012-10-12,4.5,4.309999942779541,4.440000057220459,4.329999923706055,1382261.0,4.329999923706055
2012-10-15,4.329999923706055,4.119999885559082,4.329999923706055,4.199999809265137,1248728.0,4.199999809265137
2012-10-16,4.239999771118164,4.159999847412109,4.179999828338623,4.21999979019165,578399.0,4.21999979019165
2012-10-17,4.230000019073486,4.159999847412109,4.21999979019165,4.199999809265137,539410.0,4.199999809265137
2012-10-18,4.289999961853027,4.179999828338623,4.21999979019165,4.25,1146496.0,4.25
2012-10-19,4.340000152587891,4.239999771118164,4.269999980926514,4.320000171661377,1116810.0,4.320000171661377
2012-10-22,4.440000057220459,4.340000152587891,4.349999904632568,4.380000114440918,2184239.0,4.380000114440918
2012-10-23,4.409999847412109,4.269999980926514,4.369999885559082,4.320000171661377,1665473.0,4.320000171661377
2012-10-24,4.5,4.28000020980835,4.28000020980835,4.5,3732302.0,4.5
2012-10-25,4.510000228881836,4.329999923706055,4.460000038146973,4.329999923706055,2499402.0,4.329999923706055
2012-10-26,4.329999923706055,4.130000114440918,4.329999923706055,4.21999979019165,1288318.0,4.21999979019165
2012-10-29,4.28000020980835,4.179999828338623,4.21999979019165,4.239999771118164,546351.0,4.239999771118164
2012-10-30,4.309999942779541,4.210000038146973,4.260000228881836,4.269999980926514,765500.0,4.269999980926514
2012-10-31,4.380000114440918,4.21999979019165,4.269999980926514,4.320000171661377,1059204.0,4.320000171661377
2012-11-01,4.360000133514404,4.289999961853027,4.289999961853027,4.329999923706055,1146859.0,4.329999923706055
2012-11-02,4.389999866485596,4.300000190734863,4.329999923706055,4.389999866485596,1713903.0,4.389999866485596
2012-11-05,4.389999866485596,4.320000171661377,4.389999866485596,4.369999885559082,977290.0,4.369999885559082
2012-11-06,4.369999885559082,4.179999828338623,4.349999904632568,4.300000190734863,951101.0,4.300000190734863
2012-11-07,4.380000114440918,4.260000228881836,4.300000190734863,4.360000133514404,785457.0,4.360000133514404
2012-11-08,4.300000190734863,4.210000038146973,4.28000020980835,4.230000019073486,714712.0,4.230000019073486
2012-11-09,4.349999904632568,4.21999979019165,4.25,4.25,1251511.0,4.25
2012-11-12,4.320000171661377,4.230000019073486,4.25,4.300000190734863,739988.0,4.300000190734863
2012-11-13,4.300000190734863,4.119999885559082,4.269999980926514,4.139999866485596,1377900.0,4.139999866485596
2012-11-14,4.159999847412109,4.079999923706055,4.139999866485596,4.110000133514404,671918.0,4.110000133514404
2012-11-15,4.139999866485596,4.059999942779541,4.099999904632568,4.099999904632568,419077.0,4.099999904632568
2012-11-16,4.119999885559082,4.03000020980835,4.090000152587891,4.059999942779541,280590.0,4.059999942779541
2012-11-19,4.110000133514404,4.0,4.019999980926514,4.079999923706055,589990.0,4.079999923706055
2012-11-20,4.150000095367432,4.059999942779541,4.079999923706055,4.119999885559082,525000.0,4.119999885559082
2012-11-21,4.119999885559082,4.119999885559082,4.119999885559082,4.119999885559082,0.0,4.119999885559082
2012-11-22,4.119999885559082,4.119999885559082,4.119999885559082,4.119999885559082,0.0,4.119999885559082
2012-11-23,4.119999885559082,4.119999885559082,4.119999885559082,4.119999885559082,0.0,4.119999885559082
2012-11-26,4.119999885559082,4.119999885559082,4.119999885559082,4.119999885559082,0.0,4.119999885559082
2012-11-27,4.119999885559082,4.119999885559082,4.119999885559082,4.119999885559082,0.0,4.119999885559082
2012-11-28,4.119999885559082,4.119999885559082,4.119999885559082,4.119999885559082,0.0,4.119999885559082
2012-11-29,4.119999885559082,4.119999885559082,4.119999885559082,4.119999885559082,0.0,4.119999885559082
2012-11-30,4.119999885559082,4.119999885559082,4.119999885559082,4.119999885559082,0.0,4.119999885559082
2012-12-03,4.119999885559082,4.119999885559082,4.119999885559082,4.119999885559082,0.0,4.119999885559082
2012-12-04,4.119999885559082,4.119999885559082,4.119999885559082,4.119999885559082,0.0,4.119999885559082
2012-12-05,4.119999885559082,4.119999885559082,4.119999885559082,4.119999885559082,0.0,4.119999885559082
2012-12-06,4.119999885559082,4.119999885559082,4.119999885559082,4.119999885559082,0.0,4.119999885559082
2012-12-07,4.119999885559082,4.119999885559082,4.119999885559082,4.119999885559082,0.0,4.119999885559082
2012-12-10,4.119999885559082,4.119999885559082,4.119999885559082,4.119999885559082,0.0,4.119999885559082
2012-12-11,4.329999923706055,4.329999923706055,4.329999923706055,4.329999923706055,548102.0,4.329999923706055
2012-12-12,4.349999904632568,4.179999828338623,4.320000171661377,4.260000228881836,2269090.0,4.260000228881836
2012-12-13,4.260000228881836,4.130000114440918,4.260000228881836,4.150000095367432,1121015.0,4.150000095367432
2012-12-14,4.300000190734863,4.110000133514404,4.130000114440918,4.269999980926514,1444371.0,4.269999980926514
2012-12-17,4.300000190734863,4.199999809265137,4.28000020980835,4.21999979019165,1236915.0,4.21999979019165
2012-12-18,4.269999980926514,4.179999828338623,4.199999809265137,4.230000019073486,2064730.0,4.230000019073486
2012-12-19,4.239999771118164,4.139999866485596,4.199999809265137,4.170000076293945,1153001.0,4.170000076293945
2012-12-20,4.150000095367432,4.039999961853027,4.150000095367432,4.079999923706055,1363440.0,4.079999923706055
2012-12-21,4.28000020980835,4.050000190734863,4.070000171661377,4.28000020980835,2340769.0,4.28000020980835
2012-12-24,4.449999809265137,4.210000038146973,4.260000228881836,4.320000171661377,2682742.0,4.320000171661377
2012-12-25,4.389999866485596,4.239999771118164,4.28000020980835,4.329999923706055,2480201.0,4.329999923706055
2012-12-26,4.400000095367432,4.300000190734863,4.309999942779541,4.360000133514404,1436957.0,4.360000133514404
2012-12-27,4.5,4.329999923706055,4.360000133514404,4.489999771118164,2719929.0,4.489999771118164
2012-12-28,4.519999980926514,4.400000095367432,4.480000019073486,4.46999979019165,1999084.0,4.46999979019165
2012-12-31,4.690000057220459,4.420000076293945,4.429999828338623,4.690000057220459,4642045.0,4.690000057220459
2013-01-04,4.829999923706055,4.460000038146973,4.800000190734863,4.730000019073486,3869214.0,4.730000019073486
2013-01-07,4.96999979019165,4.71999979019165,4.760000228881836,4.96999979019165,3629331.0,4.96999979019165
2013-01-08,5.21999979019165,5.179999828338623,5.190000057220459,5.21999979019165,879783.0,5.21999979019165
2013-01-09,5.480000019073486,5.21999979019165,5.480000019073486,5.25,6382988.0,5.25
2013-01-10,5.349999904632568,5.130000114440918,5.25,5.21999979019165,3011598.0,5.21999979019165
2013-01-11,5.460000038146973,5.199999809265137,5.239999771118164,5.320000171661377,2819965.0,5.320000171661377
2013-01-14,5.550000190734863,5.25,5.269999980926514,5.5,2526535.0,5.5
2013-01-15,5.75,5.449999809265137,5.46999979019165,5.639999866485596,2701879.0,5.639999866485596
2013-01-16,5.829999923706055,5.599999904632568,5.650000095367432,5.800000190734863,2446258.0,5.800000190734863
2013-01-17,5.820000171661377,5.53000020980835,5.820000171661377,5.550000190734863,2674464.0,5.550000190734863
2013-01-18,5.699999809265137,5.460000038146973,5.550000190734863,5.599999904632568,3757845.0,5.599999904632568
2013-01-21,5.880000114440918,5.599999904632568,5.599999904632568,5.840000152587891,3875096.0,5.840000152587891
2013-01-22,6.050000190734863,5.78000020980835,5.809999942779541,5.880000114440918,5431755.0,5.880000114440918
2013-01-23,5.949999809265137,5.590000152587891,5.820000171661377,5.699999809265137,6787388.0,5.699999809265137
2013-01-24,5.739999771118164,5.420000076293945,5.670000076293945,5.420000076293945,6208328.0,5.420000076293945
2013-01-25,5.650000095367432,5.369999885559082,5.440000057220459,5.579999923706055,3819013.0,5.579999923706055
2013-01-28,5.829999923706055,5.570000171661377,5.579999923706055,5.800000190734863,6105831.0,5.800000190734863
2013-01-29,5.900000095367432,5.78000020980835,5.809999942779541,5.849999904632568,3538114.0,5.849999904632568
2013-01-30,5.920000076293945,5.75,5.860000133514404,5.829999923706055,3829991.0,5.829999923706055
2013-01-31,6.059999942779541,5.699999809265137,5.860000133514404,5.989999771118164,4699519.0,5.989999771118164
2013-02-01,6.150000095367432,5.929999828338623,5.929999828338623,6.090000152587891,3892711.0,6.090000152587891
2013-02-04,6.389999866485596,6.03000020980835,6.130000114440918,6.300000190734863,4523415.0,6.300000190734863
2013-02-05,6.28000020980835,5.989999771118164,6.0,6.03000020980835,6827930.0,6.03000020980835
2013-02-06,6.019999980926514,5.829999923706055,5.929999828338623,5.96999979019165,4416841.0,5.96999979019165
2013-02-07,6.170000076293945,5.860000133514404,5.889999866485596,6.039999961853027,3296597.0,6.039999961853027
2013-02-08,5.989999771118164,5.739999771118164,5.980000019073486,5.75,6505472.0,5.75
2013-02-18,5.980000019073486,5.650000095367432,5.679999828338623,5.909999847412109,2312266.0,5.909999847412109
2013-02-19,5.920000076293945,5.789999961853027,5.900000095367432,5.869999885559082,1509400.0,5.869999885559082
2013-02-20,5.889999866485596,5.630000114440918,5.889999866485596,5.789999961853027,949789.0,5.789999961853027
2013-02-21,5.809999942779541,5.519999980926514,5.730000019073486,5.550000190734863,1178570.0,5.550000190734863
2013-02-22,5.710000038146973,5.329999923706055,5.559999942779541,5.690000057220459,2242953.0,5.690000057220459
2013-02-25,5.769999980926514,5.409999847412109,5.670000076293945,5.409999847412109,2933900.0,5.409999847412109
2013-02-26,5.340000152587891,5.170000076293945,5.329999923706055,5.239999771118164,3017758.0,5.239999771118164
2013-02-27,5.360000133514404,5.159999847412109,5.239999771118164,5.329999923706055,1173546.0,5.329999923706055
2013-02-28,5.5,5.199999809265137,5.269999980926514,5.389999866485596,2080303.0,5.389999866485596
2013-03-01,5.449999809265137,5.329999923706055,5.400000095367432,5.429999828338623,1094097.0,5.429999828338623
2013-03-04,5.389999866485596,5.159999847412109,5.389999866485596,5.210000038146973,2704473.0,5.210000038146973
2013-03-05,5.420000076293945,5.179999828338623,5.179999828338623,5.389999866485596,2004182.0,5.389999866485596
2013-03-06,5.639999866485596,5.400000095367432,5.420000076293945,5.53000020980835,1773829.0,5.53000020980835
2013-03-07,5.800000190734863,5.409999847412109,5.53000020980835,5.590000152587891,2212750.0,5.590000152587891
2013-03-08,5.639999866485596,5.480000019073486,5.510000228881836,5.480000019073486,1095700.0,5.480000019073486
2013-03-11,5.429999828338623,5.239999771118164,5.400000095367432,5.360000133514404,2328922.0,5.360000133514404
2013-03-12,5.380000114440918,5.170000076293945,5.380000114440918,5.21999979019165,1338049.0,5.21999979019165
2013-03-13,5.260000228881836,5.079999923706055,5.260000228881836,5.170000076293945,1994247.0,5.170000076293945
2013-03-14,5.269999980926514,5.130000114440918,5.199999809265137,5.210000038146973,1403100.0,5.210000038146973
2013-03-15,5.46999979019165,5.159999847412109,5.179999828338623,5.46999979019165,2612100.0,5.46999979019165
2013-03-18,5.730000019073486,5.449999809265137,5.46999979019165,5.650000095367432,5695650.0,5.650000095367432
2013-03-19,5.849999904632568,5.53000020980835,5.650000095367432,5.559999942779541,3087818.0,5.559999942779541
2013-03-20,5.809999942779541,5.519999980926514,5.519999980926514,5.789999961853027,2771985.0,5.789999961853027
2013-03-21,5.980000019073486,5.71999979019165,5.789999961853027,5.800000190734863,2316605.0,5.800000190734863
2013-03-22,5.840000152587891,5.690000057220459,5.789999961853027,5.78000020980835,1457485.0,5.78000020980835
2013-03-25,5.789999961853027,5.599999904632568,5.630000114440918,5.690000057220459,1053191.0,5.690000057220459
2013-03-26,5.789999961853027,5.630000114440918,5.630000114440918,5.760000228881836,1236700.0,5.760000228881836
2013-03-27,5.829999923706055,5.630000114440918,5.730000019073486,5.699999809265137,824774.0,5.699999809265137
2013-03-28,5.769999980926514,5.639999866485596,5.75,5.690000057220459,1418847.0,5.690000057220459
2013-03-29,5.849999904632568,5.619999885559082,5.619999885559082,5.829999923706055,1425425.0,5.829999923706055
2013-04-01,5.980000019073486,5.789999961853027,5.829999923706055,5.920000076293945,2172219.0,5.920000076293945
2013-04-02,5.949999809265137,5.820000171661377,5.949999809265137,5.829999923706055,1006701.0,5.829999923706055
2013-04-03,5.900000095367432,5.659999847412109,5.75,5.71999979019165,1042428.0,5.71999979019165
2013-04-08,6.010000228881836,5.590000152587891,5.630000114440918,6.010000228881836,2368503.0,6.010000228881836
2013-04-09,6.300000190734863,5.980000019073486,6.0,6.150000095367432,4338427.0,6.150000095367432
2013-04-10,6.25,6.079999923706055,6.179999828338623,6.139999866485596,2777371.0,6.139999866485596
2013-04-11,6.239999771118164,6.119999885559082,6.210000038146973,6.130000114440918,881024.0,6.130000114440918
2013-04-12,6.300000190734863,6.099999904632568,6.099999904632568,6.139999866485596,2332477.0,6.139999866485596
2013-04-15,6.130000114440918,5.909999847412109,6.019999980926514,5.949999809265137,931952.0,5.949999809265137
2013-04-16,6.119999885559082,5.78000020980835,5.860000133514404,6.110000133514404,940504.0,6.110000133514404
2013-04-17,6.110000133514404,6.0,6.0,6.070000171661377,741939.0,6.070000171661377
2013-04-18,6.309999942779541,6.019999980926514,6.050000190734863,6.170000076293945,2727089.0,6.170000076293945
2013-04-19,6.400000095367432,6.150000095367432,6.150000095367432,6.25,3298011.0,6.25
2013-04-22,6.449999809265137,6.179999828338623,6.179999828338623,6.260000228881836,3319895.0,6.260000228881836
2013-04-23,6.260000228881836,6.260000228881836,6.260000228881836,6.260000228881836,0.0,6.260000228881836
2013-04-24,6.260000228881836,6.260000228881836,6.260000228881836,6.260000228881836,0.0,6.260000228881836
2013-04-25,6.260000228881836,6.260000228881836,6.260000228881836,6.260000228881836,0.0,6.260000228881836
2013-04-26,6.260000228881836,6.260000228881836,6.260000228881836,6.260000228881836,0.0,6.260000228881836
2013-05-02,6.260000228881836,6.260000228881836,6.260000228881836,6.260000228881836,0.0,6.260000228881836
2013-05-03,6.260000228881836,6.260000228881836,6.260000228881836,6.260000228881836,0.0,6.260000228881836
2013-05-06,6.260000228881836,5.71999979019165,5.900000095367432,6.159999847412109,6068067.0,6.159999847412109
2013-05-07,6.190000057220459,5.960000038146973,6.070000171661377,6.150000095367432,3603257.0,6.150000095367432
2013-05-08,6.150000095367432,5.889999866485596,6.03000020980835,5.920000076293945,3072939.0,5.920000076293945
2013-05-09,5.900000095367432,5.610000133514404,5.900000095367432,5.639999866485596,2530465.0,5.639999866485596
2013-05-10,5.739999771118164,5.599999904632568,5.599999904632568,5.679999828338623,1362394.0,5.679999828338623
2013-05-13,5.739999771118164,5.619999885559082,5.619999885559082,5.679999828338623,1319650.0,5.679999828338623
2013-05-14,6.099999904632568,5.650000095367432,5.679999828338623,6.010000228881836,5953457.0,6.010000228881836
2013-05-15,6.050000190734863,5.829999923706055,5.960000038146973,5.909999847412109,1930735.0,5.909999847412109
2013-05-16,5.880000114440918,5.75,5.880000114440918,5.789999961853027,2013375.0,5.789999961853027
2013-05-17,5.880000114440918,5.730000019073486,5.789999961853027,5.869999885559082,1216088.0,5.869999885559082
2013-05-20,5.929999828338623,5.769999980926514,5.880000114440918,5.829999923706055,1752441.0,5.829999923706055
2013-05-21,5.840000152587891,5.760000228881836,5.800000190734863,5.820000171661377,1643348.0,5.820000171661377
2013-05-22,5.860000133514404,5.789999961853027,5.820000171661377,5.840000152587891,1079234.0,5.840000152587891
2013-05-23,5.849999904632568,5.760000228881836,5.820000171661377,5.789999961853027,875509.0,5.789999961853027
2013-05-24,5.800000190734863,5.699999809265137,5.760000228881836,5.730000019073486,1038425.0,5.730000019073486
2013-05-27,5.860000133514404,5.690000057220459,5.699999809265137,5.789999961853027,963671.0,5.789999961853027
2013-05-28,6.340000152587891,5.789999961853027,5.829999923706055,6.190000057220459,11404876.0,6.190000057220459
2013-05-29,6.300000190734863,6.050000190734863,6.130000114440918,6.150000095367432,4357102.0,6.150000095367432
2013-05-30,6.179999828338623,5.900000095367432,6.110000133514404,5.940000057220459,3397070.0,5.940000057220459
2013-05-31,6.059999942779541,5.900000095367432,5.929999828338623,5.980000019073486,2213719.0,5.980000019073486
2013-06-03,6.039999961853027,5.809999942779541,6.03000020980835,5.900000095367432,1222534.0,5.900000095367432
2013-06-04,5.909999847412109,5.769999980926514,5.909999847412109,5.820000171661377,1052590.0,5.820000171661377
2013-06-05,5.869999885559082,5.769999980926514,5.820000171661377,5.820000171661377,676848.0,5.820000171661377
2013-06-06,5.929999828338623,5.789999961853027,5.809999942779541,5.909999847412109,1244945.0,5.909999847412109
2013-06-07,5.909999847412109,5.449999809265137,5.909999847412109,5.639999866485596,1540156.0,5.639999866485596
2013-06-13,5.550000190734863,5.300000190734863,5.5,5.420000076293945,1212530.0,5.420000076293945
2013-06-14,5.5,5.400000095367432,5.449999809265137,5.480000019073486,708119.0,5.480000019073486
2013-06-17,5.53000020980835,5.420000076293945,5.5,5.519999980926514,858502.0,5.519999980926514
2013-06-18,5.710000038146973,5.539999961853027,5.579999923706055,5.670000076293945,1259472.0,5.670000076293945
2013-06-19,6.239999771118164,6.239999771118164,6.239999771118164,6.239999771118164,2910091.0,6.239999771118164
2013-06-20,6.860000133514404,6.449999809265137,6.5,6.789999961853027,18312703.0,6.789999961853027
2013-06-21,6.630000114440918,6.25,6.489999771118164,6.489999771118164,13682285.0,6.489999771118164
2013-06-24,6.900000095367432,6.0,6.510000228881836,6.130000114440918,11941156.0,6.130000114440918
2013-06-25,5.880000114440918,5.519999980926514,5.800000190734863,5.659999847412109,10708211.0,5.659999847412109
2013-06-26,5.809999942779541,5.400000095367432,5.550000190734863,5.710000038146973,8987289.0,5.710000038146973
2013-06-27,5.71999979019165,5.199999809265137,5.610000133514404,5.320000171661377,8726340.0,5.320000171661377
2013-06-28,5.349999904632568,5.010000228881836,5.21999979019165,5.179999828338623,4622386.0,5.179999828338623
2013-07-01,5.489999771118164,5.179999828338623,5.179999828338623,5.349999904632568,3278588.0,5.349999904632568
2013-07-02,5.480000019073486,5.199999809265137,5.380000114440918,5.449999809265137,3853723.0,5.449999809265137
2013-07-03,5.46999979019165,5.190000057220459,5.400000095367432,5.289999961853027,2383939.0,5.289999961853027
2013-07-04,5.429999828338623,5.130000114440918,5.21999979019165,5.28000020980835,2419039.0,5.28000020980835
2013-07-05,5.389999866485596,5.25,5.28000020980835,5.28000020980835,1726886.0,5.28000020980835
2013-07-08,5.25,4.829999923706055,5.25,4.849999904632568,3011036.0,4.849999904632568
2013-07-09,4.980000019073486,4.71999979019165,4.800000190734863,4.920000076293945,1493359.0,4.920000076293945
2013-07-10,5.03000020980835,4.900000095367432,4.929999828338623,5.010000228881836,1411046.0,5.010000228881836
2013-07-11,5.230000019073486,4.960000038146973,4.960000038146973,5.139999866485596,1668716.0,5.139999866485596
2013-07-12,5.239999771118164,5.050000190734863,5.110000133514404,5.070000171661377,1500820.0,5.070000171661377
2013-07-15,5.070000171661377,5.070000171661377,5.070000171661377,5.070000171661377,0.0,5.070000171661377
2013-07-16,5.070000171661377,5.070000171661377,5.070000171661377,5.070000171661377,0.0,5.070000171661377
2013-07-17,5.070000171661377,5.070000171661377,5.070000171661377,5.070000171661377,0.0,5.070000171661377
2013-07-18,5.070000171661377,5.070000171661377,5.070000171661377,5.070000171661377,0.0,5.070000171661377
2013-07-19,5.070000171661377,5.070000171661377,5.070000171661377,5.070000171661377,0.0,5.070000171661377
2013-07-22,5.070000171661377,5.070000171661377,5.070000171661377,5.070000171661377,0.0,5.070000171661377
2013-07-23,5.070000171661377,5.070000171661377,5.070000171661377,5.070000171661377,0.0,5.070000171661377
2013-07-24,5.070000171661377,5.070000171661377,5.070000171661377,5.070000171661377,0.0,5.070000171661377
2013-07-25,5.070000171661377,5.070000171661377,5.070000171661377,5.070000171661377,0.0,5.070000171661377
2013-07-26,5.070000171661377,5.070000171661377,5.070000171661377,5.070000171661377,0.0,5.070000171661377
2013-07-29,5.070000171661377,5.070000171661377,5.070000171661377,5.070000171661377,0.0,5.070000171661377
2013-07-30,5.070000171661377,5.070000171661377,5.070000171661377,5.070000171661377,0.0,5.070000171661377
2013-07-31,5.070000171661377,5.070000171661377,5.070000171661377,5.070000171661377,0.0,5.070000171661377
2013-08-01,5.070000171661377,5.070000171661377,5.070000171661377,5.070000171661377,0.0,5.070000171661377
2013-08-02,5.070000171661377,5.070000171661377,5.070000171661377,5.070000171661377,0.0,5.070000171661377
2013-08-05,5.070000171661377,5.070000171661377,5.070000171661377,5.070000171661377,0.0,5.070000171661377
2013-08-06,5.070000171661377,5.070000171661377,5.070000171661377,5.070000171661377,0.0,5.070000171661377
2013-08-07,5.070000171661377,5.070000171661377,5.070000171661377,5.070000171661377,0.0,5.070000171661377
2013-08-08,5.070000171661377,5.070000171661377,5.070000171661377,5.070000171661377,0.0,5.070000171661377
2013-08-09,5.070000171661377,5.070000171661377,5.070000171661377,5.070000171661377,0.0,5.070000171661377
2013-08-12,5.579999923706055,5.579999923706055,5.579999923706055,5.579999923706055,239408.0,5.579999923706055
2013-08-13,6.139999866485596,6.139999866485596,6.139999866485596,6.139999866485596,602663.0,6.139999866485596
2013-08-14,6.75,6.210000038146973,6.75,6.559999942779541,19770095.0,6.559999942779541
2013-08-15,6.650000095367432,6.010000228881836,6.489999771118164,6.139999866485596,9810453.0,6.139999866485596
2013-08-16,6.090000152587891,5.739999771118164,5.989999771118164,5.909999847412109,7442209.0,5.909999847412109
2013-08-19,6.150000095367432,5.809999942779541,5.809999942779541,5.96999979019165,6413285.0,5.96999979019165
2013-08-20,6.199999809265137,5.900000095367432,5.960000038146973,6.059999942779541,5810266.0,6.059999942779541
2013-08-21,6.25,5.960000038146973,6.03000020980835,6.179999828338623,4325907.0,6.179999828338623
2013-08-22,6.320000171661377,6.110000133514404,6.179999828338623,6.150000095367432,4187190.0,6.150000095367432
2013-08-23,6.300000190734863,5.909999847412109,6.070000171661377,5.989999771118164,5045208.0,5.989999771118164
2013-08-26,6.150000095367432,5.860000133514404,6.03000020980835,6.139999866485596,3531588.0,6.139999866485596
2013-08-27,6.25,6.010000228881836,6.119999885559082,6.190000057220459,3198428.0,6.190000057220459
2013-08-28,6.260000228881836,6.050000190734863,6.150000095367432,6.139999866485596,3718066.0,6.139999866485596
2013-08-29,6.349999904632568,6.099999904632568,6.150000095367432,6.239999771118164,4206154.0,6.239999771118164
2013-08-30,6.400000095367432,6.090000152587891,6.300000190734863,6.110000133514404,4216675.0,6.110000133514404
2013-09-02,6.139999866485596,5.949999809265137,6.070000171661377,6.0,1797463.0,6.0
2013-09-03,6.099999904632568,5.980000019073486,6.0,6.050000190734863,1992667.0,6.050000190734863
2013-09-04,6.110000133514404,6.019999980926514,6.079999923706055,6.03000020980835,1339032.0,6.03000020980835
2013-09-05,6.010000228881836,5.760000228881836,6.010000228881836,5.860000133514404,2015181.0,5.860000133514404
2013-09-06,5.949999809265137,5.800000190734863,5.880000114440918,5.940000057220459,1451884.0,5.940000057220459
2013-09-09,6.53000020980835,5.940000057220459,6.059999942779541,6.230000019073486,2363547.0,6.230000019073486
2013-09-10,6.230000019073486,5.800000190734863,6.230000019073486,6.010000228881836,7153300.0,6.010000228881836
2013-09-11,5.920000076293945,5.699999809265137,5.909999847412109,5.769999980926514,3303200.0,5.769999980926514
2013-09-12,6.0,5.599999904632568,5.739999771118164,5.989999771118164,5929973.0,5.989999771118164
2013-09-13,6.119999885559082,5.889999866485596,5.980000019073486,6.059999942779541,4003282.0,6.059999942779541
2013-09-16,6.170000076293945,6.0,6.019999980926514,6.110000133514404,2762726.0,6.110000133514404
2013-09-17,6.099999904632568,6.0,6.079999923706055,6.039999961853027,2399898.0,6.039999961853027
2013-09-18,6.059999942779541,5.900000095367432,6.0,5.96999979019165,1195267.0,5.96999979019165
2013-09-23,6.570000171661377,6.170000076293945,6.190000057220459,6.570000171661377,3007566.0,6.570000171661377
2013-09-24,7.190000057220459,6.610000133514404,6.860000133514404,6.659999847412109,13294803.0,6.659999847412109
2013-09-25,6.639999866485596,6.329999923706055,6.429999828338623,6.639999866485596,6432440.0,6.639999866485596
2013-09-26,6.929999828338623,6.400000095367432,6.510000228881836,6.409999847412109,8315509.0,6.409999847412109
2013-09-27,6.590000152587891,6.309999942779541,6.309999942779541,6.480000019073486,3896893.0,6.480000019073486
2013-09-30,6.71999979019165,6.480000019073486,6.480000019073486,6.539999961853027,2313459.0,6.539999961853027
2013-10-08,6.739999771118164,6.409999847412109,6.53000020980835,6.699999809265137,2321792.0,6.699999809265137
2013-10-09,6.710000038146973,6.550000190734863,6.710000038146973,6.619999885559082,2522958.0,6.619999885559082
2013-10-10,6.690000057220459,6.539999961853027,6.639999866485596,6.570000171661377,2474048.0,6.570000171661377
2013-10-11,6.760000228881836,6.53000020980835,6.599999904632568,6.739999771118164,4977635.0,6.739999771118164
2013-10-14,6.989999771118164,6.670000076293945,6.989999771118164,6.760000228881836,3026375.0,6.760000228881836
2013-10-15,6.820000171661377,6.5,6.789999961853027,6.679999828338623,2908149.0,6.679999828338623
2013-10-16,6.699999809265137,6.329999923706055,6.699999809265137,6.409999847412109,2882788.0,6.409999847412109
2013-10-17,6.539999961853027,6.300000190734863,6.420000076293945,6.340000152587891,2254447.0,6.340000152587891
2013-10-18,6.389999866485596,6.210000038146973,6.320000171661377,6.360000133514404,1784241.0,6.360000133514404
2013-10-21,6.409999847412109,6.210000038146973,6.320000171661377,6.380000114440918,2619341.0,6.380000114440918
2013-10-22,6.590000152587891,6.309999942779541,6.360000133514404,6.369999885559082,1666569.0,6.369999885559082
2013-10-23,6.429999828338623,5.989999771118164,6.389999866485596,6.019999980926514,3184386.0,6.019999980926514
2013-10-24,6.090000152587891,5.869999885559082,6.019999980926514,5.940000057220459,1812707.0,5.940000057220459
2013-10-25,6.0,5.820000171661377,5.980000019073486,5.940000057220459,1318715.0,5.940000057220459
2013-10-28,6.019999980926514,5.860000133514404,5.940000057220459,5.949999809265137,737499.0,5.949999809265137
2013-10-29,6.170000076293945,5.769999980926514,5.929999828338623,6.139999866485596,3176007.0,6.139999866485596
2013-10-30,6.269999980926514,5.909999847412109,6.159999847412109,5.989999771118164,1855176.0,5.989999771118164
2013-10-31,6.050000190734863,5.960000038146973,6.010000228881836,6.050000190734863,1172902.0,6.050000190734863
2013-11-01,6.079999923706055,5.710000038146973,6.0,6.019999980926514,1510050.0,6.019999980926514
2013-11-04,6.010000228881836,5.900000095367432,5.960000038146973,5.960000038146973,573200.0,5.960000038146973
2013-11-05,6.409999847412109,5.929999828338623,5.929999828338623,6.329999923706055,6989657.0,6.329999923706055
2013-11-06,6.449999809265137,6.230000019073486,6.340000152587891,6.340000152587891,4057990.0,6.340000152587891
2013-11-07,6.5,6.25,6.400000095367432,6.409999847412109,2784489.0,6.409999847412109
2013-11-08,6.599999904632568,6.329999923706055,6.329999923706055,6.429999828338623,3447970.0,6.429999828338623
2013-11-11,6.599999904632568,6.320000171661377,6.380000114440918,6.449999809265137,3706453.0,6.449999809265137
2013-11-12,6.699999809265137,6.400000095367432,6.429999828338623,6.670000076293945,5178438.0,6.670000076293945
2013-11-13,6.650000095367432,6.380000114440918,6.579999923706055,6.409999847412109,2629203.0,6.409999847412109
2013-11-14,6.510000228881836,6.079999923706055,6.340000152587891,6.260000228881836,2965337.0,6.260000228881836
2013-11-15,6.400000095367432,6.019999980926514,6.289999961853027,6.389999866485596,6255351.0,6.389999866485596
2013-11-18,6.460000038146973,6.309999942779541,6.380000114440918,6.420000076293945,4530934.0,6.420000076293945
2013-11-19,6.5,6.28000020980835,6.420000076293945,6.389999866485596,3663093.0,6.389999866485596
2013-11-20,6.639999866485596,6.25,6.349999904632568,6.619999885559082,6833915.0,6.619999885559082
2013-11-21,6.619999885559082,6.409999847412109,6.610000133514404,6.489999771118164,2270198.0,6.489999771118164
2013-11-22,6.769999980926514,6.440000057220459,6.510000228881836,6.630000114440918,8208609.0,6.630000114440918
2013-11-25,6.730000019073486,6.510000228881836,6.639999866485596,6.539999961853027,4205795.0,6.539999961853027
2013-11-26,6.840000152587891,6.460000038146973,6.550000190734863,6.710000038146973,6374416.0,6.710000038146973
2013-11-27,6.789999961853027,6.599999904632568,6.71999979019165,6.710000038146973,3856640.0,6.710000038146973
2013-11-28,6.900000095367432,6.579999923706055,6.760000228881836,6.789999961853027,5750853.0,6.789999961853027
2013-11-29,6.849999904632568,6.679999828338623,6.75,6.739999771118164,3943934.0,6.739999771118164
2013-12-02,6.53000020980835,6.099999904632568,6.5,6.21999979019165,3960699.0,6.21999979019165
2013-12-03,6.809999942779541,6.039999961853027,6.050000190734863,6.389999866485596,2309332.0,6.389999866485596
2013-12-04,6.460000038146973,6.309999942779541,6.320000171661377,6.389999866485596,2255919.0,6.389999866485596
2013-12-05,6.380000114440918,6.090000152587891,6.309999942779541,6.150000095367432,3093884.0,6.150000095367432
2013-12-06,6.199999809265137,6.099999904632568,6.150000095367432,6.150000095367432,1016191.0,6.150000095367432
2013-12-09,6.21999979019165,6.070000171661377,6.119999885559082,6.190000057220459,811969.0,6.190000057220459
2013-12-10,6.199999809265137,6.039999961853027,6.159999847412109,6.119999885559082,2464481.0,6.119999885559082
2013-12-11,6.150000095367432,6.03000020980835,6.03000020980835,6.099999904632568,1162266.0,6.099999904632568
2013-12-12,6.179999828338623,6.079999923706055,6.110000133514404,6.170000076293945,1032792.0,6.170000076293945
2013-12-13,6.199999809265137,6.0,6.170000076293945,6.070000171661377,1451006.0,6.070000171661377
2013-12-16,6.090000152587891,5.880000114440918,6.090000152587891,5.889999866485596,1344933.0,5.889999866485596
2013-12-17,5.949999809265137,5.809999942779541,5.949999809265137,5.869999885559082,590920.0,5.869999885559082
2013-12-18,5.960000038146973,5.869999885559082,5.869999885559082,5.920000076293945,457000.0,5.920000076293945
2013-12-19,5.940000057220459,5.769999980926514,5.900000095367432,5.789999961853027,570160.0,5.789999961853027
2013-12-20,5.840000152587891,5.550000190734863,5.760000228881836,5.599999904632568,854886.0,5.599999904632568
2013-12-23,5.78000020980835,5.510000228881836,5.519999980926514,5.599999904632568,667927.0,5.599999904632568
2013-12-24,5.659999847412109,5.46999979019165,5.599999904632568,5.610000133514404,1133705.0,5.610000133514404
2013-12-25,5.659999847412109,5.099999904632568,5.599999904632568,5.639999866485596,1135642.0,5.639999866485596
2013-12-26,5.699999809265137,5.5,5.639999866485596,5.590000152587891,2037443.0,5.590000152587891
2013-12-27,5.659999847412109,5.5,5.570000171661377,5.619999885559082,2179127.0,5.619999885559082
2013-12-30,5.739999771118164,5.570000171661377,5.639999866485596,5.599999904632568,1050224.0,5.599999904632568
2013-12-31,5.670000076293945,5.5,5.570000171661377,5.539999961853027,1497596.0,5.539999961853027
2014-01-02,5.679999828338623,5.5,5.539999961853027,5.630000114440918,2783018.0,5.630000114440918
2014-01-03,5.690000057220459,5.5,5.590000152587891,5.519999980926514,977206.0,5.519999980926514
2014-01-06,5.519999980926514,5.110000133514404,5.519999980926514,5.139999866485596,1589965.0,5.139999866485596
2014-01-07,5.480000019073486,5.130000114440918,5.130000114440918,5.369999885559082,2334063.0,5.369999885559082
2014-01-08,5.420000076293945,5.179999828338623,5.369999885559082,5.329999923706055,1465200.0,5.329999923706055
2014-01-09,5.46999979019165,5.25,5.25,5.329999923706055,1500474.0,5.329999923706055
2014-01-10,5.739999771118164,5.28000020980835,5.28000020980835,5.699999809265137,2526652.0,5.699999809265137
2014-01-13,5.849999904632568,5.599999904632568,5.699999809265137,5.78000020980835,1457313.0,5.78000020980835
2014-01-14,5.760000228881836,5.570000171661377,5.760000228881836,5.690000057220459,1653530.0,5.690000057220459
2014-01-15,5.889999866485596,5.53000020980835,5.690000057220459,5.800000190734863,1576711.0,5.800000190734863
2014-01-16,5.96999979019165,5.75,5.800000190734863,5.840000152587891,1015786.0,5.840000152587891
2014-01-17,5.880000114440918,5.590000152587891,5.75,5.829999923706055,1163919.0,5.829999923706055
2014-01-20,5.789999961853027,5.670000076293945,5.699999809265137,5.730000019073486,477158.0,5.730000019073486
2014-01-21,5.760000228881836,5.300000190734863,5.679999828338623,5.659999847412109,1640134.0,5.659999847412109
2014-01-22,5.690000057220459,5.510000228881836,5.650000095367432,5.670000076293945,1139963.0,5.670000076293945
2014-01-23,5.840000152587891,5.679999828338623,5.679999828338623,5.78000020980835,1279035.0,5.78000020980835
2014-01-24,5.909999847412109,5.679999828338623,5.789999961853027,5.880000114440918,1984926.0,5.880000114440918
2014-01-27,5.940000057220459,5.789999961853027,5.880000114440918,5.849999904632568,1406052.0,5.849999904632568
2014-01-28,5.909999847412109,5.650000095367432,5.880000114440918,5.699999809265137,1435619.0,5.699999809265137
2014-01-29,5.75,5.650000095367432,5.739999771118164,5.659999847412109,764473.0,5.659999847412109
2014-01-30,5.690000057220459,5.559999942779541,5.690000057220459,5.579999923706055,714560.0,5.579999923706055
2014-02-07,5.630000114440918,5.5,5.550000190734863,5.599999904632568,999086.0,5.599999904632568
2014-02-10,5.71999979019165,5.559999942779541,5.590000152587891,5.699999809265137,1685889.0,5.699999809265137
2014-02-11,5.789999961853027,5.650000095367432,5.670000076293945,5.78000020980835,1649245.0,5.78000020980835
2014-02-12,5.829999923706055,5.730000019073486,5.78000020980835,5.820000171661377,2100027.0,5.820000171661377
2014-02-13,5.829999923706055,5.699999809265137,5.800000190734863,5.710000038146973,1680952.0,5.710000038146973
2014-02-14,5.769999980926514,5.610000133514404,5.659999847412109,5.760000228881836,2030592.0,5.760000228881836
2014-02-17,5.880000114440918,5.710000038146973,5.760000228881836,5.849999904632568,2801236.0,5.849999904632568
2014-02-18,5.889999866485596,5.789999961853027,5.840000152587891,5.860000133514404,2329421.0,5.860000133514404
2014-02-19,5.940000057220459,5.820000171661377,5.880000114440918,5.920000076293945,2437857.0,5.920000076293945
2014-02-20,5.960000038146973,5.760000228881836,5.929999828338623,5.809999942779541,2031524.0,5.809999942779541
2014-02-21,5.860000133514404,5.730000019073486,5.800000190734863,5.820000171661377,966611.0,5.820000171661377
2014-02-24,5.860000133514404,5.639999866485596,5.860000133514404,5.739999771118164,949009.0,5.739999771118164
2014-02-25,5.809999942779541,5.550000190734863,5.739999771118164,5.579999923706055,1544333.0,5.579999923706055
2014-02-26,5.570000171661377,5.409999847412109,5.539999961853027,5.53000020980835,1021682.0,5.53000020980835
2014-02-27,5.599999904632568,5.539999961853027,5.579999923706055,5.550000190734863,830730.0,5.550000190734863
2014-02-28,5.699999809265137,5.46999979019165,5.46999979019165,5.659999847412109,816852.0,5.659999847412109
2014-03-03,5.829999923706055,5.610000133514404,5.679999828338623,5.809999942779541,1215332.0,5.809999942779541
2014-03-04,5.800000190734863,5.690000057220459,5.769999980926514,5.75,1306830.0,5.75
2014-03-05,6.329999923706055,5.730000019073486,5.800000190734863,6.21999979019165,7430900.0,6.21999979019165
2014-03-06,6.170000076293945,5.889999866485596,6.110000133514404,6.039999961853027,4880209.0,6.039999961853027
2014-03-07,6.0,5.849999904632568,5.980000019073486,5.849999904632568,2425189.0,5.849999904632568
2014-03-10,5.809999942779541,5.510000228881836,5.809999942779541,5.539999961853027,2063207.0,5.539999961853027
2014-03-11,5.630000114440918,5.5,5.590000152587891,5.619999885559082,860949.0,5.619999885559082
2014-03-12,5.639999866485596,5.519999980926514,5.610000133514404,5.610000133514404,780519.0,5.610000133514404
2014-03-13,5.78000020980835,5.579999923706055,5.630000114440918,5.71999979019165,1343629.0,5.71999979019165
2014-03-14,5.760000228881836,5.630000114440918,5.630000114440918,5.710000038146973,1129337.0,5.710000038146973
2014-03-17,5.920000076293945,5.690000057220459,5.739999771118164,5.900000095367432,2081059.0,5.900000095367432
2014-03-18,5.96999979019165,5.840000152587891,5.900000095367432,5.929999828338623,1870434.0,5.929999828338623
2014-03-19,6.369999885559082,6.099999904632568,6.190000057220459,6.199999809265137,9881860.0,6.199999809265137
2014-03-20,6.389999866485596,6.059999942779541,6.099999904632568,6.090000152587891,7039424.0,6.090000152587891
2014-03-21,6.269999980926514,6.010000228881836,6.03000020980835,6.21999979019165,6275298.0,6.21999979019165
2014-03-24,6.320000171661377,6.139999866485596,6.21999979019165,6.28000020980835,5571562.0,6.28000020980835
2014-03-25,6.519999980926514,6.230000019073486,6.28000020980835,6.309999942779541,7845851.0,6.309999942779541
2014-03-26,6.409999847412109,6.25,6.269999980926514,6.360000133514404,5139435.0,6.360000133514404
2014-03-27,6.559999942779541,6.320000171661377,6.349999904632568,6.409999847412109,8393727.0,6.409999847412109
2014-03-28,6.539999961853027,6.309999942779541,6.440000057220459,6.46999979019165,7243185.0,6.46999979019165
2014-03-31,6.46999979019165,6.179999828338623,6.46999979019165,6.210000038146973,4428201.0,6.210000038146973
2014-04-01,6.309999942779541,6.070000171661377,6.210000038146973,6.28000020980835,5279512.0,6.28000020980835
2014-04-02,6.610000133514404,6.230000019073486,6.269999980926514,6.510000228881836,6996707.0,6.510000228881836
2014-04-03,6.739999771118164,6.429999828338623,6.449999809265137,6.5,8751010.0,6.5
2014-04-04,6.599999904632568,6.320000171661377,6.440000057220459,6.380000114440918,5764314.0,6.380000114440918
2014-04-08,6.449999809265137,6.25,6.320000171661377,6.440000057220459,4867014.0,6.440000057220459
2014-04-09,6.699999809265137,6.360000133514404,6.400000095367432,6.550000190734863,7198592.0,6.550000190734863
2014-04-10,6.599999904632568,6.349999904632568,6.519999980926514,6.400000095367432,3955462.0,6.400000095367432
2014-04-11,6.539999961853027,6.320000171661377,6.340000152587891,6.369999885559082,3213236.0,6.369999885559082
2014-04-14,6.420000076293945,6.260000228881836,6.369999885559082,6.420000076293945,2672889.0,6.420000076293945
2014-04-15,6.670000076293945,6.360000133514404,6.400000095367432,6.539999961853027,4714689.0,6.539999961853027
2014-04-16,6.650000095367432,6.420000076293945,6.570000171661377,6.46999979019165,4209947.0,6.46999979019165
2014-04-17,6.53000020980835,6.260000228881836,6.480000019073486,6.340000152587891,5622577.0,6.340000152587891
2014-04-18,6.360000133514404,6.25,6.309999942779541,6.349999904632568,2120211.0,6.349999904632568
2014-04-21,6.360000133514404,6.150000095367432,6.28000020980835,6.150000095367432,2508330.0,6.150000095367432
2014-04-22,6.179999828338623,5.960000038146973,6.159999847412109,6.050000190734863,3726972.0,6.050000190734863
2014-04-23,6.110000133514404,6.0,6.010000228881836,6.079999923706055,1640817.0,6.079999923706055
2014-04-24,6.150000095367432,6.03000020980835,6.050000190734863,6.090000152587891,2148021.0,6.090000152587891
2014-04-25,6.090000152587891,5.809999942779541,6.090000152587891,5.849999904632568,1886400.0,5.849999904632568
2014-04-28,5.920000076293945,5.699999809265137,5.820000171661377,5.730000019073486,2425712.0,5.730000019073486
2014-04-29,5.820000171661377,5.480000019073486,5.739999771118164,5.610000133514404,2590376.0,5.610000133514404
2014-04-30,5.699999809265137,5.539999961853027,5.579999923706055,5.690000057220459,1343971.0,5.690000057220459
2014-05-05,5.690000057220459,5.570000171661377,5.670000076293945,5.679999828338623,1152026.0,5.679999828338623
2014-05-06,5.730000019073486,5.639999866485596,5.679999828338623,5.710000038146973,1029112.0,5.710000038146973
2014-05-07,5.78000020980835,5.579999923706055,5.699999809265137,5.599999904632568,1209770.0,5.599999904632568
2014-05-08,5.920000076293945,5.599999904632568,5.619999885559082,5.829999923706055,4321773.0,5.829999923706055
2014-05-09,5.880000114440918,5.760000228881836,5.809999942779541,5.869999885559082,1451821.0,5.869999885559082
2014-05-12,5.949999809265137,5.829999923706055,5.909999847412109,5.929999828338623,1187455.0,5.929999828338623
2014-05-13,6.0,5.849999904632568,5.960000038146973,5.880000114440918,1260845.0,5.880000114440918
2014-05-14,5.960000038146973,5.78000020980835,5.869999885559082,5.889999866485596,2610575.0,5.889999866485596
2014-05-15,5.989999771118164,5.809999942779541,5.860000133514404,5.889999866485596,2721899.0,5.889999866485596
2014-05-16,5.900000095367432,5.699999809265137,5.880000114440918,5.869999885559082,1302566.0,5.869999885559082
2014-05-19,5.710000038146973,5.519999980926514,5.639999866485596,5.619999885559082,3162636.0,5.619999885559082
2014-05-20,5.75,5.420000076293945,5.579999923706055,5.699999809265137,4760987.0,5.699999809265137
2014-05-21,5.699999809265137,5.480000019073486,5.659999847412109,5.539999961853027,2362068.0,5.539999961853027
2014-05-22,5.619999885559082,5.21999979019165,5.539999961853027,5.309999942779541,3198878.0,5.309999942779541
2014-05-23,5.289999961853027,5.03000020980835,5.289999961853027,5.179999828338623,5138143.0,5.179999828338623
2014-05-26,5.320000171661377,5.139999866485596,5.150000095367432,5.309999942779541,4310483.0,5.309999942779541
2014-05-27,5.340000152587891,5.210000038146973,5.300000190734863,5.239999771118164,1442500.0,5.239999771118164
2014-05-28,5.380000114440918,5.239999771118164,5.28000020980835,5.360000133514404,1893844.0,5.360000133514404
2014-05-29,5.400000095367432,5.28000020980835,5.300000190734863,5.349999904632568,1795253.0,5.349999904632568
2014-05-30,5.389999866485596,5.309999942779541,5.309999942779541,5.320000171661377,1150307.0,5.320000171661377
2014-06-03,5.489999771118164,5.320000171661377,5.360000133514404,5.429999828338623,2137501.0,5.429999828338623
2014-06-04,5.46999979019165,5.320000171661377,5.449999809265137,5.369999885559082,1197010.0,5.369999885559082
2014-06-05,5.369999885559082,5.289999961853027,5.369999885559082,5.349999904632568,1463511.0,5.349999904632568
2014-06-06,5.400000095367432,5.300000190734863,5.340000152587891,5.369999885559082,1395956.0,5.369999885559082
2014-06-09,5.449999809265137,5.320000171661377,5.340000152587891,5.400000095367432,2247678.0,5.400000095367432
2014-06-10,5.420000076293945,5.329999923706055,5.409999847412109,5.389999866485596,819906.0,5.389999866485596
2014-06-11,5.400000095367432,5.329999923706055,5.389999866485596,5.349999904632568,892909.0,5.349999904632568
2014-06-12,5.360000133514404,5.309999942779541,5.349999904632568,5.320000171661377,987136.0,5.320000171661377
2014-06-13,5.429999828338623,5.309999942779541,5.329999923706055,5.400000095367432,1591525.0,5.400000095367432
2014-06-16,5.409999847412109,5.309999942779541,5.409999847412109,5.329999923706055,1382718.0,5.329999923706055
2014-06-17,5.329999923706055,5.25,5.320000171661377,5.28000020980835,1084749.0,5.28000020980835
2014-06-18,5.360000133514404,5.210000038146973,5.21999979019165,5.300000190734863,3264767.0,5.300000190734863
2014-06-19,5.360000133514404,5.179999828338623,5.300000190734863,5.199999809265137,2961650.0,5.199999809265137
2014-06-20,5.300000190734863,5.090000152587891,5.199999809265137,5.239999771118164,2204732.0,5.239999771118164
2014-06-23,5.28000020980835,5.159999847412109,5.21999979019165,5.190000057220459,1477863.0,5.190000057220459
2014-06-24,5.269999980926514,5.159999847412109,5.190000057220459,5.199999809265137,1151692.0,5.199999809265137
2014-06-25,5.21999979019165,5.170000076293945,5.199999809265137,5.179999828338623,967943.0,5.179999828338623
2014-06-26,5.25,5.179999828338623,5.199999809265137,5.230000019073486,2313639.0,5.230000019073486
2014-06-27,5.260000228881836,5.199999809265137,5.25,5.260000228881836,2176750.0,5.260000228881836
2014-06-30,5.329999923706055,5.210000038146973,5.210000038146973,5.320000171661377,2028029.0,5.320000171661377
2014-07-01,5.389999866485596,5.300000190734863,5.329999923706055,5.389999866485596,2670800.0,5.389999866485596
2014-07-02,5.429999828338623,5.329999923706055,5.380000114440918,5.389999866485596,1354629.0,5.389999866485596
2014-07-03,5.440000057220459,5.360000133514404,5.389999866485596,5.429999828338623,1526013.0,5.429999828338623
2014-07-04,5.440000057220459,5.380000114440918,5.400000095367432,5.389999866485596,1241270.0,5.389999866485596
2014-07-07,5.480000019073486,5.329999923706055,5.369999885559082,5.449999809265137,1481689.0,5.449999809265137
2014-07-08,5.539999961853027,5.400000095367432,5.409999847412109,5.449999809265137,1720758.0,5.449999809265137
2014-07-09,5.480000019073486,5.269999980926514,5.449999809265137,5.300000190734863,2051135.0,5.300000190734863
2014-07-10,5.380000114440918,5.300000190734863,5.300000190734863,5.360000133514404,1129735.0,5.360000133514404
2014-07-11,5.5,5.329999923706055,5.380000114440918,5.400000095367432,2454325.0,5.400000095367432
2014-07-14,5.599999904632568,5.400000095367432,5.400000095367432,5.510000228881836,2604204.0,5.510000228881836
2014-07-15,5.639999866485596,5.420000076293945,5.46999979019165,5.579999923706055,3532638.0,5.579999923706055
2014-07-16,5.650000095367432,5.53000020980835,5.53000020980835,5.610000133514404,1976301.0,5.610000133514404
2014-07-17,5.619999885559082,5.519999980926514,5.610000133514404,5.590000152587891,1435252.0,5.590000152587891
2014-07-18,5.610000133514404,5.53000020980835,5.550000190734863,5.590000152587891,689509.0,5.590000152587891
2014-07-21,5.610000133514404,5.53000020980835,5.590000152587891,5.590000152587891,692714.0,5.590000152587891
2014-07-22,5.659999847412109,5.5,5.599999904632568,5.630000114440918,1709663.0,5.630000114440918
2014-07-23,5.650000095367432,5.550000190734863,5.630000114440918,5.570000171661377,2006939.0,5.570000171661377
2014-07-24,6.130000114440918,5.730000019073486,5.75,5.78000020980835,10698812.0,5.78000020980835
2014-07-25,5.769999980926514,5.559999942779541,5.590000152587891,5.679999828338623,5349342.0,5.679999828338623
2014-07-28,5.829999923706055,5.670000076293945,5.690000057220459,5.760000228881836,3472465.0,5.760000228881836
2014-07-29,5.849999904632568,5.690000057220459,5.809999942779541,5.829999923706055,4078846.0,5.829999923706055
2014-07-30,6.079999923706055,5.78000020980835,5.789999961853027,5.900000095367432,4493524.0,5.900000095367432
2014-07-31,6.010000228881836,5.860000133514404,5.909999847412109,5.920000076293945,2879727.0,5.920000076293945
2014-08-01,6.050000190734863,5.809999942779541,5.889999866485596,5.949999809265137,4271858.0,5.949999809265137
2014-08-04,6.070000171661377,5.900000095367432,5.949999809265137,6.03000020980835,3003973.0,6.03000020980835
2014-08-05,6.050000190734863,5.949999809265137,6.010000228881836,6.019999980926514,2266550.0,6.019999980926514
2014-08-06,6.03000020980835,5.949999809265137,6.010000228881836,5.980000019073486,3104397.0,5.980000019073486
2014-08-07,6.050000190734863,5.920000076293945,5.960000038146973,5.929999828338623,2549783.0,5.929999828338623
2014-08-08,6.059999942779541,5.940000057220459,5.940000057220459,6.050000190734863,2757186.0,6.050000190734863
2014-08-11,6.139999866485596,6.050000190734863,6.090000152587891,6.090000152587891,2070685.0,6.090000152587891
2014-08-12,6.46999979019165,6.070000171661377,6.070000171661377,6.260000228881836,4553109.0,6.260000228881836
2014-08-13,6.550000190734863,6.210000038146973,6.210000038146973,6.420000076293945,4558582.0,6.420000076293945
2014-08-14,6.460000038146973,6.300000190734863,6.420000076293945,6.309999942779541,3181797.0,6.309999942779541
2014-08-15,6.550000190734863,6.300000190734863,6.329999923706055,6.489999771118164,3704658.0,6.489999771118164
2014-08-18,6.739999771118164,6.400000095367432,6.480000019073486,6.579999923706055,4234710.0,6.579999923706055
2014-08-19,6.650000095367432,6.480000019073486,6.599999904632568,6.590000152587891,2969113.0,6.590000152587891
2014-08-20,6.710000038146973,6.519999980926514,6.519999980926514,6.599999904632568,2642439.0,6.599999904632568
2014-08-21,6.760000228881836,6.519999980926514,6.599999904632568,6.679999828338623,4265753.0,6.679999828338623
2014-08-22,7.349999904632568,6.659999847412109,6.679999828338623,7.199999809265137,15368702.0,7.199999809265137
2014-08-25,7.150000095367432,6.960000038146973,7.150000095367432,7.010000228881836,8122727.0,7.010000228881836
2014-08-26,7.550000190734863,6.980000019073486,7.010000228881836,7.179999828338623,6763356.0,7.179999828338623
2014-08-27,7.400000095367432,7.119999885559082,7.179999828338623,7.309999942779541,3881751.0,7.309999942779541
2014-08-28,7.369999885559082,7.110000133514404,7.260000228881836,7.25,3522038.0,7.25
2014-08-29,7.480000019073486,7.010000228881836,7.230000019073486,7.349999904632568,5032325.0,7.349999904632568
2014-09-01,7.480000019073486,7.190000057220459,7.320000171661377,7.449999809265137,2473809.0,7.449999809265137
2014-09-02,7.519999980926514,7.380000114440918,7.449999809265137,7.46999979019165,2758808.0,7.46999979019165
2014-09-03,8.15999984741211,7.409999847412109,7.460000038146973,7.909999847412109,6209992.0,7.909999847412109
2014-09-04,8.199999809265137,7.800000190734863,7.869999885559082,8.109999656677246,4290323.0,8.109999656677246
2014-09-05,8.399999618530273,7.989999771118164,8.149999618530273,8.09000015258789,4845786.0,8.09000015258789
2014-09-09,8.149999618530273,7.880000114440918,8.130000114440918,8.100000381469727,3009609.0,8.100000381469727
2014-09-10,8.350000381469727,7.949999809265137,8.050000190734863,8.270000457763672,3129371.0,8.270000457763672
2014-09-11,8.3100004196167,7.829999923706055,8.239999771118164,7.889999866485596,7474405.0,7.889999866485596
2014-09-12,8.0,7.75,7.840000152587891,7.980000019073486,5478116.0,7.980000019073486
2014-09-15,8.069999694824219,7.880000114440918,8.069999694824219,8.039999961853027,4241127.0,8.039999961853027
2014-09-16,8.069999694824219,7.78000020980835,8.069999694824219,7.800000190734863,3337059.0,7.800000190734863
2014-09-17,8.050000190734863,7.75,7.75,7.949999809265137,2861239.0,7.949999809265137
2014-09-18,8.050000190734863,7.889999866485596,7.980000019073486,8.020000457763672,2279511.0,8.020000457763672
2014-09-19,8.239999771118164,7.920000076293945,8.0,8.130000114440918,3252055.0,8.130000114440918
2014-09-22,8.1899995803833,7.840000152587891,8.029999732971191,8.020000457763672,3441902.0,8.020000457763672
2014-09-23,8.4399995803833,8.039999961853027,8.079999923706055,8.34000015258789,4551957.0,8.34000015258789
2014-09-24,8.539999961853027,8.1899995803833,8.380000114440918,8.359999656677246,3163368.0,8.359999656677246
2014-09-25,8.399999618530273,8.25,8.380000114440918,8.3100004196167,2511999.0,8.3100004196167
2014-09-26,8.34000015258789,8.170000076293945,8.3100004196167,8.220000267028809,2745048.0,8.220000267028809
2014-09-29,8.640000343322754,8.210000038146973,8.260000228881836,8.619999885559082,6368558.0,8.619999885559082
2014-09-30,8.779999732971191,8.479999542236328,8.649999618530273,8.600000381469727,3527831.0,8.600000381469727
2014-10-08,8.739999771118164,8.489999771118164,8.739999771118164,8.569999694824219,2409785.0,8.569999694824219
2014-10-09,8.739999771118164,8.260000228881836,8.579999923706055,8.40999984741211,4126555.0,8.40999984741211
2014-10-10,8.449999809265137,8.229999542236328,8.399999618530273,8.380000114440918,2314347.0,8.380000114440918
2014-10-13,8.350000381469727,8.0600004196167,8.350000381469727,8.25,2664884.0,8.25
2014-10-14,8.420000076293945,8.079999923706055,8.210000038146973,8.130000114440918,2857636.0,8.130000114440918
2014-10-15,8.390000343322754,8.119999885559082,8.140000343322754,8.380000114440918,3014262.0,8.380000114440918
2014-10-16,8.369999885559082,8.210000038146973,8.279999732971191,8.210000038146973,2365900.0,8.210000038146973
2014-10-17,8.199999809265137,7.400000095367432,8.0600004196167,7.769999980926514,5171217.0,7.769999980926514
2014-10-20,7.980000019073486,7.559999942779541,7.699999809265137,7.949999809265137,3240239.0,7.949999809265137
2014-10-21,7.980000019073486,7.760000228881836,7.909999847412109,7.880000114440918,1831183.0,7.880000114440918
2014-10-22,8.289999961853027,7.78000020980835,7.880000114440918,7.989999771118164,3258250.0,7.989999771118164
2014-10-23,8.149999618530273,7.809999942779541,7.900000095367432,7.809999942779541,2199459.0,7.809999942779541
2014-10-24,7.980000019073486,7.710000038146973,7.730000019073486,7.909999847412109,1485702.0,7.909999847412109
2014-10-27,8.050000190734863,7.75,7.909999847412109,7.889999866485596,1730999.0,7.889999866485596
2014-10-28,8.149999618530273,7.920000076293945,7.949999809265137,8.119999885559082,3672266.0,8.119999885559082
2014-10-29,8.300000190734863,8.09000015258789,8.100000381469727,8.260000228881836,3019712.0,8.260000228881836
2014-10-30,8.479999542236328,8.180000305175781,8.279999732971191,8.34000015258789,3123985.0,8.34000015258789
2014-10-31,9.170000076293945,8.25,8.329999923706055,9.170000076293945,7981500.0,9.170000076293945
2014-11-03,9.600000381469727,8.819999694824219,9.130000114440918,9.369999885559082,10030436.0,9.369999885559082
2014-11-04,9.329999923706055,8.90999984741211,9.319999694824219,9.069999694824219,5502727.0,9.069999694824219
2014-11-05,9.300000190734863,8.920000076293945,9.079999923706055,9.15999984741211,3733098.0,9.15999984741211
2014-11-06,9.279999732971191,8.970000267028809,9.119999885559082,9.260000228881836,3265333.0,9.260000228881836
2014-11-07,9.979999542236328,9.199999809265137,9.25,9.649999618530273,6787076.0,9.649999618530273
2014-11-10,10.350000381469727,9.5600004196167,9.619999885559082,10.119999885559082,7218382.0,10.119999885559082
2014-11-11,10.649999618530273,10.029999732971191,10.15999984741211,10.130000114440918,9332677.0,10.130000114440918
2014-11-12,11.119999885559082,9.890000343322754,10.180000305175781,11.100000381469727,7570481.0,11.100000381469727
2014-11-13,11.220000267028809,10.380000114440918,11.180000305175781,10.539999961853027,7664937.0,10.539999961853027
2014-11-14,10.850000381469727,9.600000381469727,10.479999542236328,10.1899995803833,6479513.0,10.1899995803833
2014-11-17,10.270000457763672,9.819999694824219,10.220000267028809,9.920000076293945,4560025.0,9.920000076293945
2014-11-18,10.479999542236328,9.699999809265137,9.9399995803833,10.319999694824219,5044976.0,10.319999694824219
2014-11-19,10.319999694824219,10.319999694824219,10.319999694824219,10.319999694824219,0.0,10.319999694824219
2014-11-20,10.319999694824219,10.319999694824219,10.319999694824219,10.319999694824219,0.0,10.319999694824219
2014-11-21,10.319999694824219,10.319999694824219,10.319999694824219,10.319999694824219,0.0,10.319999694824219
2014-11-24,10.319999694824219,10.319999694824219,10.319999694824219,10.319999694824219,0.0,10.319999694824219
2014-11-25,10.319999694824219,10.319999694824219,10.319999694824219,10.319999694824219,0.0,10.319999694824219
2014-11-26,10.319999694824219,10.319999694824219,10.319999694824219,10.319999694824219,0.0,10.319999694824219
2014-11-27,10.319999694824219,10.319999694824219,10.319999694824219,10.319999694824219,0.0,10.319999694824219
2014-11-28,10.319999694824219,10.319999694824219,10.319999694824219,10.319999694824219,0.0,10.319999694824219
2014-12-01,10.319999694824219,10.319999694824219,10.319999694824219,10.319999694824219,0.0,10.319999694824219
2014-12-02,10.319999694824219,10.319999694824219,10.319999694824219,10.319999694824219,0.0,10.319999694824219
2014-12-03,10.319999694824219,10.319999694824219,10.319999694824219,10.319999694824219,0.0,10.319999694824219
2014-12-04,10.319999694824219,10.319999694824219,10.319999694824219,10.319999694824219,0.0,10.319999694824219
2014-12-05,10.319999694824219,10.319999694824219,10.319999694824219,10.319999694824219,0.0,10.319999694824219
2014-12-08,10.319999694824219,10.319999694824219,10.319999694824219,10.319999694824219,0.0,10.319999694824219
2014-12-09,10.319999694824219,10.319999694824219,10.319999694824219,10.319999694824219,0.0,10.319999694824219
2014-12-10,10.319999694824219,10.319999694824219,10.319999694824219,10.319999694824219,0.0,10.319999694824219
2014-12-11,10.319999694824219,10.319999694824219,10.319999694824219,10.319999694824219,0.0,10.319999694824219
2014-12-12,10.319999694824219,10.319999694824219,10.319999694824219,10.319999694824219,0.0,10.319999694824219
2014-12-15,10.319999694824219,10.319999694824219,10.319999694824219,10.319999694824219,0.0,10.319999694824219
2014-12-16,10.319999694824219,10.319999694824219,10.319999694824219,10.319999694824219,0.0,10.319999694824219
2014-12-17,10.319999694824219,10.319999694824219,10.319999694824219,10.319999694824219,0.0,10.319999694824219
2014-12-18,10.319999694824219,10.319999694824219,10.319999694824219,10.319999694824219,0.0,10.319999694824219
2014-12-19,10.319999694824219,10.319999694824219,10.319999694824219,10.319999694824219,0.0,10.319999694824219
2014-12-22,10.319999694824219,10.319999694824219,10.319999694824219,10.319999694824219,0.0,10.319999694824219
2014-12-23,10.319999694824219,10.319999694824219,10.319999694824219,10.319999694824219,0.0,10.319999694824219
2014-12-24,10.319999694824219,10.319999694824219,10.319999694824219,10.319999694824219,0.0,10.319999694824219
2014-12-25,10.319999694824219,10.319999694824219,10.319999694824219,10.319999694824219,0.0,10.319999694824219
2014-12-26,10.319999694824219,10.319999694824219,10.319999694824219,10.319999694824219,0.0,10.319999694824219
2014-12-29,10.319999694824219,10.319999694824219,10.319999694824219,10.319999694824219,0.0,10.319999694824219
2014-12-30,10.319999694824219,10.319999694824219,10.319999694824219,10.319999694824219,0.0,10.319999694824219
2014-12-31,10.319999694824219,10.319999694824219,10.319999694824219,10.319999694824219,0.0,10.319999694824219
2015-01-05,10.319999694824219,10.319999694824219,10.319999694824219,10.319999694824219,0.0,10.319999694824219
2015-01-06,10.319999694824219,10.319999694824219,10.319999694824219,10.319999694824219,0.0,10.319999694824219
2015-01-07,10.319999694824219,10.319999694824219,10.319999694824219,10.319999694824219,0.0,10.319999694824219
2015-01-08,10.319999694824219,10.319999694824219,10.319999694824219,10.319999694824219,0.0,10.319999694824219
2015-01-09,10.319999694824219,10.319999694824219,10.319999694824219,10.319999694824219,0.0,10.319999694824219
2015-01-12,10.319999694824219,10.319999694824219,10.319999694824219,10.319999694824219,0.0,10.319999694824219
2015-01-13,10.319999694824219,10.319999694824219,10.319999694824219,10.319999694824219,0.0,10.319999694824219
2015-01-14,10.319999694824219,10.319999694824219,10.319999694824219,10.319999694824219,0.0,10.319999694824219
2015-01-15,10.319999694824219,10.319999694824219,10.319999694824219,10.319999694824219,0.0,10.319999694824219
2015-01-16,10.319999694824219,10.319999694824219,10.319999694824219,10.319999694824219,0.0,10.319999694824219
2015-01-19,10.319999694824219,10.319999694824219,10.319999694824219,10.319999694824219,0.0,10.319999694824219
2015-01-20,10.319999694824219,10.319999694824219,10.319999694824219,10.319999694824219,0.0,10.319999694824219
2015-01-21,10.319999694824219,10.319999694824219,10.319999694824219,10.319999694824219,0.0,10.319999694824219
2015-01-22,10.319999694824219,10.319999694824219,10.319999694824219,10.319999694824219,0.0,10.319999694824219
2015-01-23,10.319999694824219,10.319999694824219,10.319999694824219,10.319999694824219,0.0,10.319999694824219
2015-01-26,10.319999694824219,10.319999694824219,10.319999694824219,10.319999694824219,0.0,10.319999694824219
2015-01-27,10.319999694824219,10.319999694824219,10.319999694824219,10.319999694824219,0.0,10.319999694824219
2015-01-28,10.319999694824219,10.319999694824219,10.319999694824219,10.319999694824219,0.0,10.319999694824219
2015-01-29,10.319999694824219,10.319999694824219,10.319999694824219,10.319999694824219,0.0,10.319999694824219
2015-01-30,10.319999694824219,10.319999694824219,10.319999694824219,10.319999694824219,0.0,10.319999694824219
2015-02-02,10.319999694824219,10.319999694824219,10.319999694824219,10.319999694824219,0.0,10.319999694824219
2015-02-03,10.319999694824219,10.319999694824219,10.319999694824219,10.319999694824219,0.0,10.319999694824219
2015-02-04,10.319999694824219,10.319999694824219,10.319999694824219,10.319999694824219,0.0,10.319999694824219
2015-02-05,10.319999694824219,10.319999694824219,10.319999694824219,10.319999694824219,0.0,10.319999694824219
2015-02-06,10.319999694824219,10.319999694824219,10.319999694824219,10.319999694824219,0.0,10.319999694824219
2015-02-09,10.319999694824219,10.319999694824219,10.319999694824219,10.319999694824219,0.0,10.319999694824219
2015-02-10,10.319999694824219,10.319999694824219,10.319999694824219,10.319999694824219,0.0,10.319999694824219
2015-02-11,10.319999694824219,10.319999694824219,10.319999694824219,10.319999694824219,0.0,10.319999694824219
2015-02-12,10.319999694824219,10.319999694824219,10.319999694824219,10.319999694824219,0.0,10.319999694824219
2015-02-13,10.319999694824219,10.319999694824219,10.319999694824219,10.319999694824219,0.0,10.319999694824219
2015-02-16,10.319999694824219,10.319999694824219,10.319999694824219,10.319999694824219,0.0,10.319999694824219
2015-02-17,10.319999694824219,10.319999694824219,10.319999694824219,10.319999694824219,0.0,10.319999694824219
2015-02-25,10.319999694824219,10.319999694824219,10.319999694824219,10.319999694824219,0.0,10.319999694824219
2015-02-26,10.319999694824219,10.319999694824219,10.319999694824219,10.319999694824219,0.0,10.319999694824219
2015-02-27,10.319999694824219,10.319999694824219,10.319999694824219,10.319999694824219,0.0,10.319999694824219
2015-03-02,10.319999694824219,10.319999694824219,10.319999694824219,10.319999694824219,0.0,10.319999694824219
2015-03-03,10.319999694824219,10.319999694824219,10.319999694824219,10.319999694824219,0.0,10.319999694824219
2015-03-04,10.319999694824219,10.319999694824219,10.319999694824219,10.319999694824219,0.0,10.319999694824219
2015-03-05,10.319999694824219,10.319999694824219,10.319999694824219,10.319999694824219,0.0,10.319999694824219
2015-03-06,10.319999694824219,10.319999694824219,10.319999694824219,10.319999694824219,0.0,10.319999694824219
2015-03-09,10.319999694824219,10.319999694824219,10.319999694824219,10.319999694824219,0.0,10.319999694824219
2015-03-10,10.319999694824219,10.319999694824219,10.319999694824219,10.319999694824219,0.0,10.319999694824219
2015-03-11,10.319999694824219,10.319999694824219,10.319999694824219,10.319999694824219,0.0,10.319999694824219
2015-03-12,10.319999694824219,10.319999694824219,10.319999694824219,10.319999694824219,0.0,10.319999694824219
2015-03-13,10.319999694824219,10.319999694824219,10.319999694824219,10.319999694824219,0.0,10.319999694824219
2015-03-16,10.319999694824219,10.319999694824219,10.319999694824219,10.319999694824219,0.0,10.319999694824219
2015-03-17,10.319999694824219,10.319999694824219,10.319999694824219,10.319999694824219,0.0,10.319999694824219
2015-03-18,10.319999694824219,10.319999694824219,10.319999694824219,10.319999694824219,0.0,10.319999694824219
2015-03-19,10.319999694824219,10.319999694824219,10.319999694824219,10.319999694824219,0.0,10.319999694824219
2015-03-20,10.319999694824219,10.319999694824219,10.319999694824219,10.319999694824219,0.0,10.319999694824219
2015-03-23,10.319999694824219,10.319999694824219,10.319999694824219,10.319999694824219,0.0,10.319999694824219
2015-03-24,10.319999694824219,10.319999694824219,10.319999694824219,10.319999694824219,0.0,10.319999694824219
2015-03-25,10.319999694824219,10.319999694824219,10.319999694824219,10.319999694824219,0.0,10.319999694824219
2015-03-26,10.319999694824219,10.319999694824219,10.319999694824219,10.319999694824219,0.0,10.319999694824219
2015-03-27,10.319999694824219,10.319999694824219,10.319999694824219,10.319999694824219,0.0,10.319999694824219
2015-03-30,10.319999694824219,10.319999694824219,10.319999694824219,10.319999694824219,0.0,10.319999694824219
2015-03-31,10.319999694824219,10.319999694824219,10.319999694824219,10.319999694824219,0.0,10.319999694824219
2015-04-01,10.319999694824219,10.319999694824219,10.319999694824219,10.319999694824219,0.0,10.319999694824219
2015-04-02,10.319999694824219,10.319999694824219,10.319999694824219,10.319999694824219,0.0,10.319999694824219
2015-04-03,10.319999694824219,10.319999694824219,10.319999694824219,10.319999694824219,0.0,10.319999694824219
2015-04-07,10.319999694824219,10.319999694824219,10.319999694824219,10.319999694824219,0.0,10.319999694824219
2015-04-08,10.319999694824219,10.319999694824219,10.319999694824219,10.319999694824219,0.0,10.319999694824219
2015-04-09,10.319999694824219,10.319999694824219,10.319999694824219,10.319999694824219,0.0,10.319999694824219
2015-04-10,10.319999694824219,10.319999694824219,10.319999694824219,10.319999694824219,0.0,10.319999694824219
2015-04-13,10.319999694824219,10.319999694824219,10.319999694824219,10.319999694824219,0.0,10.319999694824219
2015-04-14,10.319999694824219,10.319999694824219,10.319999694824219,10.319999694824219,0.0,10.319999694824219
2015-04-15,10.319999694824219,10.319999694824219,10.319999694824219,10.319999694824219,0.0,10.319999694824219
2015-04-16,10.319999694824219,10.319999694824219,10.319999694824219,10.319999694824219,0.0,10.319999694824219
2015-04-17,10.319999694824219,10.319999694824219,10.319999694824219,10.319999694824219,0.0,10.319999694824219
2015-04-20,10.319999694824219,10.319999694824219,10.319999694824219,10.319999694824219,0.0,10.319999694824219
2015-04-21,10.319999694824219,10.319999694824219,10.319999694824219,10.319999694824219,0.0,10.319999694824219
2015-04-22,10.319999694824219,10.319999694824219,10.319999694824219,10.319999694824219,0.0,10.319999694824219
2015-04-23,10.319999694824219,10.319999694824219,10.319999694824219,10.319999694824219,0.0,10.319999694824219
2015-04-24,10.319999694824219,10.319999694824219,10.319999694824219,10.319999694824219,0.0,10.319999694824219
2015-04-27,10.319999694824219,10.319999694824219,10.319999694824219,10.319999694824219,0.0,10.319999694824219
2015-04-28,10.319999694824219,10.319999694824219,10.319999694824219,10.319999694824219,0.0,10.319999694824219
2015-04-29,10.319999694824219,10.319999694824219,10.319999694824219,10.319999694824219,0.0,10.319999694824219
2015-04-30,10.319999694824219,10.319999694824219,10.319999694824219,10.319999694824219,0.0,10.319999694824219
2015-05-04,10.319999694824219,10.319999694824219,10.319999694824219,10.319999694824219,0.0,10.319999694824219
2015-05-05,10.319999694824219,10.319999694824219,10.319999694824219,10.319999694824219,0.0,10.319999694824219
2015-05-06,10.319999694824219,10.319999694824219,10.319999694824219,10.319999694824219,0.0,10.319999694824219
2015-05-07,10.319999694824219,10.319999694824219,10.319999694824219,10.319999694824219,0.0,10.319999694824219
2015-05-08,10.319999694824219,10.319999694824219,10.319999694824219,10.319999694824219,0.0,10.319999694824219
2015-05-11,10.319999694824219,10.319999694824219,10.319999694824219,10.319999694824219,0.0,10.319999694824219
2015-05-12,10.319999694824219,10.319999694824219,10.319999694824219,10.319999694824219,0.0,10.319999694824219
2015-05-13,10.319999694824219,10.319999694824219,10.319999694824219,10.319999694824219,0.0,10.319999694824219
2015-05-14,10.319999694824219,10.319999694824219,10.319999694824219,10.319999694824219,0.0,10.319999694824219
2015-05-15,10.319999694824219,10.319999694824219,10.319999694824219,10.319999694824219,0.0,10.319999694824219
2015-05-18,10.319999694824219,10.319999694824219,10.319999694824219,10.319999694824219,0.0,10.319999694824219
2015-05-19,11.350000381469727,11.350000381469727,11.350000381469727,11.350000381469727,1756931.0,11.350000381469727
2015-05-20,12.489999771118164,12.489999771118164,12.489999771118164,12.489999771118164,800388.0,12.489999771118164
2015-05-21,13.739999771118164,13.739999771118164,13.739999771118164,13.739999771118164,9159708.0,13.739999771118164
2015-05-22,15.109999656677246,14.760000228881836,15.0,15.109999656677246,19981634.0,15.109999656677246
2015-05-25,16.440000534057617,15.199999809265137,15.510000228881836,15.75,40950483.0,15.75
2015-05-26,17.329999923706055,15.329999923706055,15.579999923706055,17.329999923706055,27793088.0,17.329999923706055
2015-05-27,18.950000762939453,16.93000030517578,17.329999923706055,17.780000686645508,29732012.0,17.780000686645508
2015-05-28,17.950000762939453,16.0,17.299999237060547,16.049999237060547,23345721.0,16.049999237060547
2015-05-29,16.579999923706055,14.850000381469727,15.699999809265137,15.739999771118164,18532766.0,15.739999771118164
2015-06-01,17.0,15.729999542236328,15.9399995803833,16.68000030517578,13969067.0,16.68000030517578
2015-06-02,18.010000228881836,16.549999237060547,16.649999618530273,17.540000915527344,14552062.0,17.540000915527344
2015-06-03,18.360000610351562,17.0,17.540000915527344,17.719999313354492,15736095.0,17.719999313354492
2015-06-04,17.799999237060547,15.960000038146973,17.799999237060547,17.139999389648438,13774871.0,17.139999389648438
2015-06-05,18.25,17.200000762939453,17.260000228881836,18.190000534057617,19316158.0,18.190000534057617
2015-06-08,19.8799991607666,18.65999984741211,18.700000762939453,18.709999084472656,19899102.0,18.709999084472656
2015-06-09,18.579999923706055,17.0,18.200000762939453,17.899999618530273,14209879.0,17.899999618530273
2015-06-10,18.790000915527344,17.309999465942383,17.59000015258789,18.5,13336738.0,18.5
2015-06-11,19.399999618530273,18.0,18.309999465942383,19.229999542236328,14679995.0,19.229999542236328
2015-06-12,20.559999465942383,18.829999923706055,19.15999984741211,19.950000762939453,15169360.0,19.950000762939453
2015-06-15,20.170000076293945,18.799999237060547,19.950000762939453,18.8700008392334,12415255.0,18.8700008392334
2015-06-16,18.479999542236328,17.1200008392334,18.479999542236328,17.309999465942383,10942814.0,17.309999465942383
2015-06-17,17.68000030517578,16.40999984741211,17.270000457763672,17.600000381469727,9727515.0,17.600000381469727
2015-06-18,17.700000762939453,16.479999542236328,17.200000762939453,16.549999237060547,8669861.0,16.549999237060547
2015-06-19,16.469999313354492,15.010000228881836,16.100000381469727,15.25,11565615.0,15.25
2015-06-23,15.680000305175781,14.020000457763672,15.40999984741211,15.380000114440918,8413997.0,15.380000114440918
2015-06-24,16.5,15.5,15.770000457763672,16.15999984741211,9793503.0,16.15999984741211
2015-06-25,16.850000381469727,15.600000381469727,16.3700008392334,15.739999771118164,9129729.0,15.739999771118164
2015-06-26,15.399999618530273,14.170000076293945,15.09000015258789,14.170000076293945,8958181.0,14.170000076293945
2015-06-29,14.390000343322754,12.75,14.350000381469727,12.75,10058742.0,12.75
2015-06-30,13.449999809265137,11.479999542236328,12.600000381469727,13.170000076293945,12151190.0,13.170000076293945
2015-07-01,13.420000076293945,11.859999656677246,12.869999885559082,11.979999542236328,10259083.0,11.979999542236328
2015-07-02,12.0,10.779999732971191,11.800000190734863,10.779999732971191,8889264.0,10.779999732971191
2015-07-03,10.850000381469727,9.699999809265137,10.5,9.699999809265137,11172092.0,9.699999809265137
2015-07-06,10.670000076293945,8.729999542236328,10.670000076293945,8.890000343322754,13398301.0,8.890000343322754
2015-07-07,8.720000267028809,8.0,8.1899995803833,8.0,5900920.0,8.0
2015-07-08,7.199999809265137,7.199999809265137,7.199999809265137,7.199999809265137,810000.0,7.199999809265137
2015-07-09,7.920000076293945,6.489999771118164,6.489999771118164,7.920000076293945,12463799.0,7.920000076293945
2015-07-10,8.710000038146973,8.260000228881836,8.260000228881836,8.710000038146973,4325853.0,8.710000038146973
2015-07-13,9.579999923706055,9.010000228881836,9.5,9.579999923706055,10223419.0,9.579999923706055
2015-07-14,10.539999961853027,9.399999618530273,9.600000381469727,10.069999694824219,19184604.0,10.069999694824219
2015-07-15,9.970000267028809,9.0600004196167,9.800000190734863,9.0600004196167,11110177.0,9.0600004196167
2015-07-16,9.600000381469727,8.260000228881836,8.510000228881836,9.279999732971191,8285782.0,9.279999732971191
2015-07-17,10.210000038146973,9.25,9.25,10.210000038146973,10804248.0,10.210000038146973
2015-07-20,10.960000038146973,10.199999809265137,10.329999923706055,10.670000076293945,12393182.0,10.670000076293945
2015-07-21,11.329999923706055,10.180000305175781,10.529999732971191,11.029999732971191,8753532.0,11.029999732971191
2015-07-22,12.130000114440918,10.979999542236328,11.100000381469727,12.130000114440918,15889710.0,12.130000114440918
2015-07-23,12.699999809265137,11.850000381469727,12.010000228881836,12.369999885559082,10352520.0,12.369999885559082
2015-07-24,12.619999885559082,11.600000381469727,12.25,11.720000267028809,10213834.0,11.720000267028809
2015-07-27,11.65999984741211,10.550000190734863,11.4399995803833,10.550000190734863,12003599.0,10.550000190734863
2015-07-28,10.270000457763672,9.5,9.680000305175781,9.699999809265137,11638675.0,9.699999809265137
2015-07-29,10.649999618530273,9.520000457763672,10.0,10.649999618530273,10210633.0,10.649999618530273
2015-07-30,11.3100004196167,9.90999984741211,10.569999694824219,10.399999618530273,9371481.0,10.399999618530273
2015-07-31,10.899999618530273,10.029999732971191,10.100000381469727,10.300000190734863,8964302.0,10.300000190734863
2015-08-03,10.430000305175781,9.279999732971191,10.029999732971191,9.399999618530273,9538287.0,9.399999618530273
2015-08-04,10.350000381469727,9.5,9.609999656677246,10.350000381469727,10067930.0,10.350000381469727
2015-08-05,10.760000228881836,10.100000381469727,10.399999618530273,10.399999618530273,9096786.0,10.399999618530273
2015-08-06,10.899999618530273,10.029999732971191,10.029999732971191,10.760000228881836,8434203.0,10.760000228881836
2015-08-07,11.680000305175781,10.779999732971191,10.800000190734863,11.640000343322754,10164633.0,11.640000343322754
2015-08-10,12.300000190734863,11.300000190734863,11.699999809265137,12.029999732971191,11485772.0,12.029999732971191
2015-08-11,13.229999542236328,11.760000228881836,11.890000343322754,12.529999732971191,13518907.0,12.529999732971191
2015-08-12,13.479999542236328,12.0,12.449999809265137,13.119999885559082,14289284.0,13.119999885559082
2015-08-13,12.989999771118164,11.869999885559082,12.75,12.84000015258789,17235624.0,12.84000015258789
2015-08-14,13.350000381469727,12.550000190734863,12.880000114440918,13.25,14994731.0,13.25
2015-08-17,14.529999732971191,13.0,13.119999885559082,14.319999694824219,12631686.0,14.319999694824219
2015-08-18,14.600000381469727,12.890000343322754,14.329999923706055,12.890000343322754,12497760.0,12.890000343322754
2015-08-19,13.25,11.600000381469727,12.0,12.899999618530273,12524269.0,12.899999618530273
2015-08-20,12.819999694824219,11.680000305175781,12.8100004196167,11.710000038146973,9697652.0,11.710000038146973
2015-08-21,11.649999618530273,10.680000305175781,11.239999771118164,10.760000228881836,9154243.0,10.760000228881836
2015-08-24,10.199999809265137,9.680000305175781,10.050000190734863,9.680000305175781,5210982.0,9.680000305175781
2015-08-25,9.399999618530273,8.710000038146973,8.8100004196167,8.710000038146973,10012753.0,8.710000038146973
2015-08-26,9.420000076293945,8.0,8.75,8.479999542236328,11075188.0,8.479999542236328
2015-08-27,9.329999923706055,8.699999809265137,8.789999961853027,9.329999923706055,11116542.0,9.329999923706055
2015-08-28,10.260000228881836,9.510000228881836,9.699999809265137,10.220000267028809,8848920.0,10.220000267028809
2015-08-31,10.130000114440918,9.430000305175781,10.0,9.449999809265137,7283086.0,9.449999809265137
2015-09-01,10.399999618530273,9.449999809265137,9.619999885559082,10.199999809265137,20899213.0,10.199999809265137
2015-09-02,10.220000267028809,9.180000305175781,9.180000305175781,9.180000305175781,16360345.0,9.180000305175781
2015-09-07,9.649999618530273,8.899999618530273,9.229999542236328,9.0,8946204.0,9.0
2015-09-08,9.680000305175781,8.460000038146973,8.84000015258789,9.600000381469727,8293179.0,9.600000381469727
2015-09-09,10.380000114440918,9.380000114440918,9.579999923706055,9.970000267028809,9639392.0,9.970000267028809
2015-09-10,10.350000381469727,9.630000114440918,9.6899995803833,9.720000267028809,7555193.0,9.720000267028809
2015-09-11,10.300000190734863,9.630000114440918,9.630000114440918,9.920000076293945,6656780.0,9.920000076293945
2015-09-14,10.210000038146973,8.930000305175781,10.140000343322754,8.930000305175781,10541100.0,8.930000305175781
2015-09-15,8.899999618530273,8.039999961853027,8.5,8.039999961853027,7139330.0,8.039999961853027
2015-09-16,8.84000015258789,7.949999809265137,8.130000114440918,8.760000228881836,6531876.0,8.760000228881836
2015-09-17,9.050000190734863,8.369999885559082,8.640000343322754,8.399999618530273,6282217.0,8.399999618530273
2015-09-18,8.6899995803833,8.319999694824219,8.430000305175781,8.569999694824219,3047293.0,8.569999694824219
2015-09-21,9.199999809265137,8.369999885559082,8.5,9.109999656677246,4677571.0,9.109999656677246
2015-09-22,9.569999694824219,9.079999923706055,9.15999984741211,9.289999961853027,5244162.0,9.289999961853027
2015-09-23,9.779999732971191,9.079999923706055,9.15999984741211,9.449999809265137,6266111.0,9.449999809265137
2015-09-24,9.720000267028809,9.329999923706055,9.470000267028809,9.539999961853027,3903860.0,9.539999961853027
2015-09-25,9.84000015258789,9.100000381469727,9.600000381469727,9.229999542236328,5604972.0,9.229999542236328
2015-09-28,9.399999618530273,9.020000457763672,9.180000305175781,9.3100004196167,2904197.0,9.3100004196167
2015-09-29,9.199999809265137,8.960000038146973,9.109999656677246,8.970000267028809,2764047.0,8.970000267028809
2015-09-30,9.279999732971191,8.899999618530273,8.899999618530273,9.229999542236328,2988454.0,9.229999542236328
2015-10-08,9.640000343322754,9.359999656677246,9.5,9.529999732971191,4886131.0,9.529999732971191
2015-10-09,9.800000190734863,9.460000038146973,9.529999732971191,9.710000038146973,4206713.0,9.710000038146973
2015-10-12,10.359999656677246,9.619999885559082,9.75,10.210000038146973,6246106.0,10.210000038146973
2015-10-13,10.699999809265137,10.050000190734863,10.199999809265137,10.470000267028809,4507010.0,10.470000267028809
2015-10-14,11.319999694824219,10.279999732971191,10.279999732971191,10.550000190734863,7458136.0,10.550000190734863
2015-10-15,11.109999656677246,10.420000076293945,10.420000076293945,11.039999961853027,5753589.0,11.039999961853027
2015-10-16,11.25,10.729999542236328,11.149999618530273,11.100000381469727,7059181.0,11.100000381469727
2015-10-19,11.140000343322754,10.630000114440918,11.140000343322754,10.789999961853027,6109413.0,10.789999961853027
2015-10-20,11.039999961853027,10.6899995803833,10.739999771118164,10.949999809265137,4591057.0,10.949999809265137
2015-10-21,11.300000190734863,10.050000190734863,10.949999809265137,10.149999618530273,8873399.0,10.149999618530273
2015-10-22,10.880000114440918,10.15999984741211,10.15999984741211,10.869999885559082,6028303.0,10.869999885559082
2015-10-23,11.649999618530273,10.8100004196167,10.8100004196167,11.479999542236328,6375036.0,11.479999542236328
2015-10-26,11.649999618530273,11.109999656677246,11.649999618530273,11.270000457763672,7256144.0,11.270000457763672
2015-10-27,11.960000038146973,10.899999618530273,11.130000114440918,11.949999809265137,8805034.0,11.949999809265137
2015-10-28,12.880000114440918,11.75,11.829999923706055,12.130000114440918,9419686.0,12.130000114440918
2015-10-29,12.600000381469727,12.0,12.229999542236328,12.460000038146973,5541903.0,12.460000038146973
2015-10-30,13.390000343322754,12.399999618530273,12.470000267028809,12.989999771118164,8485407.0,12.989999771118164
2015-11-02,13.289999961853027,12.380000114440918,12.5,12.460000038146973,7608924.0,12.460000038146973
2015-11-03,13.600000381469727,12.550000190734863,12.5600004196167,13.5600004196167,9175252.0,13.5600004196167
2015-11-04,14.300000190734863,13.300000190734863,13.380000114440918,13.949999809265137,8615327.0,13.949999809265137
2015-11-05,14.079999923706055,13.329999923706055,14.0,13.520000457763672,8484064.0,13.520000457763672
2015-11-06,13.899999618530273,13.5,13.649999618530273,13.609999656677246,5960353.0,13.609999656677246
2015-11-09,13.600000381469727,12.920000076293945,13.390000343322754,13.470000267028809,7092361.0,13.470000267028809
2015-11-10,14.069999694824219,13.199999809265137,13.470000267028809,13.920000076293945,7385820.0,13.920000076293945
2015-11-11,14.470000267028809,13.8100004196167,13.880000114440918,14.020000457763672,5188725.0,14.020000457763672
2015-11-12,14.600000381469727,13.819999694824219,14.020000457763672,14.520000457763672,5577839.0,14.520000457763672
2015-11-13,15.960000038146973,14.350000381469727,14.399999618530273,15.9399995803833,11109869.0,15.9399995803833
2015-11-16,16.899999618530273,15.359999656677246,15.449999809265137,16.719999313354492,8980173.0,16.719999313354492
2015-11-17,16.75,15.90999984741211,16.549999237060547,16.260000228881836,7925303.0,16.260000228881836
2015-11-18,16.68000030517578,15.880000114440918,16.360000610351562,16.059999465942383,6282130.0,16.059999465942383
2015-11-19,17.579999923706055,15.800000190734863,16.0,17.40999984741211,8631380.0,17.40999984741211
2015-11-20,17.8700008392334,16.799999237060547,17.049999237060547,17.149999618530273,7728449.0,17.149999618530273
2015-11-23,17.979999542236328,16.530000686645508,16.700000762939453,17.260000228881836,12172500.0,17.260000228881836
2015-11-24,17.700000762939453,16.649999618530273,17.190000534057617,17.010000228881836,4755650.0,17.010000228881836
2015-11-25,17.170000076293945,16.579999923706055,17.020000457763672,16.969999313354492,4651565.0,16.969999313354492
2015-11-26,17.8700008392334,16.829999923706055,16.959999084472656,17.209999084472656,7626400.0,17.209999084472656
2015-11-27,17.309999465942383,15.489999771118164,17.020000457763672,15.489999771118164,7696330.0,15.489999771118164
2015-11-30,15.699999809265137,14.130000114440918,15.220000267028809,15.569999694824219,8933305.0,15.569999694824219
2015-12-01,15.789999961853027,15.0600004196167,15.300000190734863,15.470000267028809,5271361.0,15.470000267028809
2015-12-02,15.789999961853027,13.989999771118164,15.75,15.039999961853027,7525706.0,15.039999961853027
2015-12-03,15.710000038146973,14.949999809265137,14.949999809265137,15.510000228881836,3556437.0,15.510000228881836
2015-12-04,15.699999809265137,15.149999618530273,15.5,15.59000015258789,3822006.0,15.59000015258789
2015-12-07,15.789999961853027,15.210000038146973,15.479999542236328,15.369999885559082,5213278.0,15.369999885559082
2015-12-08,15.739999771118164,15.180000305175781,15.399999618530273,15.520000457763672,4809441.0,15.520000457763672
2015-12-09,16.18000030517578,15.40999984741211,15.470000267028809,16.1299991607666,5960024.0,16.1299991607666
2015-12-10,16.200000762939453,15.630000114440918,16.040000915527344,15.649999618530273,4180754.0,15.649999618530273
2015-12-11,15.5600004196167,15.010000228881836,15.550000190734863,15.119999885559082,3799315.0,15.119999885559082
2015-12-14,15.460000038146973,14.680000305175781,14.729999542236328,15.449999809265137,3072747.0,15.449999809265137
2015-12-15,15.949999809265137,15.350000381469727,15.350000381469727,15.600000381469727,4403455.0,15.600000381469727
2015-12-16,15.899999618530273,15.5,15.640000343322754,15.65999984741211,3707247.0,15.65999984741211
2015-12-17,16.18000030517578,15.65999984741211,15.739999771118164,15.949999809265137,4728537.0,15.949999809265137
2015-12-18,17.5,15.8100004196167,16.030000686645508,17.420000076293945,9275774.0,17.420000076293945
2015-12-21,17.520000457763672,16.93000030517578,17.0,17.09000015258789,6597763.0,17.09000015258789
2015-12-22,17.489999771118164,17.139999389648438,17.229999542236328,17.270000457763672,4623571.0,17.270000457763672
2015-12-23,18.489999771118164,17.15999984741211,17.270000457763672,17.920000076293945,8034573.0,17.920000076293945
2015-12-24,18.469999313354492,17.100000381469727,17.8799991607666,17.489999771118164,6271114.0,17.489999771118164
2015-12-25,17.850000381469727,17.229999542236328,17.399999618530273,17.549999237060547,3381423.0,17.549999237060547
2015-12-28,17.530000686645508,16.219999313354492,17.299999237060547,16.309999465942383,7164614.0,16.309999465942383
2015-12-29,16.719999313354492,15.5,16.489999771118164,16.34000015258789,5526543.0,16.34000015258789
2015-12-30,16.959999084472656,16.299999237060547,16.389999389648438,16.799999237060547,3864972.0,16.799999237060547
2015-12-31,16.93000030517578,16.100000381469727,16.790000915527344,16.3700008392334,3017738.0,16.3700008392334
2016-01-04,16.399999618530273,14.880000114440918,16.399999618530273,14.90999984741211,4255419.0,14.90999984741211
2016-01-05,15.699999809265137,14.0,14.720000267028809,14.779999732971191,7538260.0,14.779999732971191
2016-01-06,15.5,14.380000114440918,14.890000343322754,15.380000114440918,5397608.0,15.380000114440918
2016-01-07,15.0600004196167,13.84000015258789,15.0600004196167,13.84000015258789,1663700.0,13.84000015258789
2016-01-08,14.380000114440918,12.520000457763672,14.369999885559082,13.300000190734863,6838827.0,13.300000190734863
2016-01-11,13.210000038146973,11.970000267028809,13.100000381469727,11.970000267028809,5825968.0,11.970000267028809
2016-01-12,12.199999809265137,11.449999809265137,11.789999961853027,11.930000305175781,3469400.0,11.930000305175781
2016-01-13,12.300000190734863,11.399999618530273,12.039999961853027,11.420000076293945,3937651.0,11.420000076293945
2016-01-14,12.079999923706055,10.579999923706055,10.960000038146973,11.850000381469727,4754471.0,11.850000381469727
2016-01-15,12.029999732971191,10.800000190734863,11.829999923706055,11.220000267028809,3839796.0,11.220000267028809
2016-01-18,11.529999732971191,10.579999923706055,10.579999923706055,11.319999694824219,4874296.0,11.319999694824219
2016-01-19,11.9399995803833,11.029999732971191,11.350000381469727,11.869999885559082,5140353.0,11.869999885559082
2016-01-20,13.0600004196167,11.680000305175781,11.800000190734863,13.039999961853027,8920048.0,13.039999961853027
2016-01-21,13.029999732971191,11.800000190734863,12.5,11.890000343322754,6610060.0,11.890000343322754
2016-01-22,12.300000190734863,11.630000114440918,11.930000305175781,12.130000114440918,3890932.0,12.130000114440918
2016-01-25,12.970000267028809,12.15999984741211,12.15999984741211,12.920000076293945,7213130.0,12.920000076293945
2016-01-26,13.3100004196167,12.100000381469727,12.720000267028809,12.199999809265137,8592646.0,12.199999809265137
2016-01-27,13.170000076293945,11.5,12.369999885559082,12.850000381469727,9210092.0,12.850000381469727
2016-01-28,13.350000381469727,12.430000305175781,12.649999618530273,13.069999694824219,6954819.0,13.069999694824219
2016-01-29,13.390000343322754,12.420000076293945,13.010000228881836,13.010000228881836,6637314.0,13.010000228881836
2016-02-01,13.09000015258789,12.149999618530273,12.75,12.399999618530273,4171781.0,12.399999618530273
2016-02-02,12.989999771118164,12.100000381469727,12.100000381469727,12.920000076293945,6004075.0,12.920000076293945
2016-02-03,13.079999923706055,12.399999618530273,12.789999961853027,12.880000114440918,3410717.0,12.880000114440918
2016-02-04,13.149999618530273,12.670000076293945,12.970000267028809,13.050000190734863,5602773.0,13.050000190734863
2016-02-05,13.470000267028809,12.890000343322754,12.979999542236328,13.0,5525328.0,13.0
2016-02-15,13.329999923706055,12.300000190734863,12.40999984741211,13.149999618530273,3027167.0,13.149999618530273
2016-02-16,13.729999542236328,13.039999961853027,13.149999618530273,13.510000228881836,4076229.0,13.510000228881836
2016-02-17,13.880000114440918,13.369999885559082,13.399999618530273,13.850000381469727,4094282.0,13.850000381469727
2016-02-18,13.970000267028809,13.5600004196167,13.899999618530273,13.609999656677246,3706830.0,13.609999656677246
2016-02-19,13.710000038146973,13.149999618530273,13.510000228881836,13.609999656677246,3607694.0,13.609999656677246
2016-02-22,13.880000114440918,13.520000457763672,13.859999656677246,13.720000267028809,2883787.0,13.720000267028809
2016-02-23,13.899999618530273,13.390000343322754,13.630000114440918,13.569999694824219,2314556.0,13.569999694824219
2016-02-24,13.949999809265137,13.399999618530273,13.5600004196167,13.699999809265137,3901557.0,13.699999809265137
2016-02-25,13.770000457763672,12.329999923706055,13.630000114440918,12.329999923706055,4255530.0,12.329999923706055
2016-02-26,12.5600004196167,11.359999656677246,12.3100004196167,11.949999809265137,4486534.0,11.949999809265137
2016-02-29,11.850000381469727,10.760000228881836,11.850000381469727,10.770000457763672,4090719.0,10.770000457763672
2016-03-01,10.869999885559082,9.6899995803833,10.800000190734863,10.430000305175781,6351188.0,10.430000305175781
2016-03-02,11.279999732971191,10.25,10.25,11.079999923706055,5444105.0,11.079999923706055
2016-03-03,11.579999923706055,11.020000457763672,11.140000343322754,11.270000457763672,4879618.0,11.270000457763672
2016-03-04,11.289999961853027,10.149999618530273,11.170000076293945,10.489999771118164,4656833.0,10.489999771118164
2016-03-07,10.989999771118164,10.5,10.5,10.869999885559082,3058287.0,10.869999885559082
2016-03-08,11.069999694824219,10.0,10.869999885559082,10.979999542236328,2946568.0,10.979999542236328
2016-03-09,11.0,10.649999618530273,10.65999984741211,10.859999656677246,2288029.0,10.859999656677246
2016-03-10,11.130000114440918,10.720000267028809,10.859999656677246,10.829999923706055,2640582.0,10.829999923706055
2016-03-11,10.930000305175781,10.420000076293945,10.420000076293945,10.789999961853027,1730733.0,10.789999961853027
2016-03-14,11.25,10.8100004196167,10.8100004196167,11.180000305175781,3318482.0,11.180000305175781
2016-03-15,11.350000381469727,11.0600004196167,11.279999732971191,11.180000305175781,2674786.0,11.180000305175781
2016-03-16,11.880000114440918,11.239999771118164,11.579999923706055,11.25,3549110.0,11.25
2016-03-17,11.75,11.210000038146973,11.359999656677246,11.6899995803833,3413844.0,11.6899995803833
2016-03-18,12.489999771118164,11.619999885559082,11.619999885559082,12.220000267028809,4303836.0,12.220000267028809
2016-03-21,12.680000305175781,12.010000228881836,12.399999618530273,12.489999771118164,5000421.0,12.489999771118164
2016-03-22,12.699999809265137,12.199999809265137,12.399999618530273,12.5600004196167,3523144.0,12.5600004196167
2016-03-23,12.529999732971191,12.260000228881836,12.460000038146973,12.40999984741211,3328052.0,12.40999984741211
2016-03-24,12.510000228881836,12.170000076293945,12.279999732971191,12.25,2826641.0,12.25
2016-03-25,12.600000381469727,12.220000267028809,12.229999542236328,12.470000267028809,2370961.0,12.470000267028809
2016-03-28,13.649999618530273,12.460000038146973,12.479999542236328,12.869999885559082,6739180.0,12.869999885559082
2016-03-29,13.079999923706055,12.579999923706055,12.720000267028809,12.779999732971191,4010479.0,12.779999732971191
2016-03-30,13.6899995803833,12.949999809265137,12.949999809265137,13.489999771118164,8330319.0,13.489999771118164
2016-03-31,13.670000076293945,13.220000267028809,13.399999618530273,13.289999961853027,5082917.0,13.289999961853027
2016-04-01,13.949999809265137,13.180000305175781,13.180000305175781,13.9399995803833,7146248.0,13.9399995803833
2016-04-05,14.09000015258789,13.59000015258789,14.079999923706055,13.9399995803833,6648852.0,13.9399995803833
2016-04-06,14.399999618530273,13.8100004196167,13.8100004196167,14.020000457763672,5024771.0,14.020000457763672
2016-04-07,14.050000190734863,13.279999732971191,14.029999732971191,13.300000190734863,5750572.0,13.300000190734863
2016-04-08,13.40999984741211,13.0,13.34000015258789,13.329999923706055,4203898.0,13.329999923706055
2016-04-11,13.789999961853027,13.350000381469727,13.479999542236328,13.579999923706055,4180993.0,13.579999923706055
2016-04-12,13.699999809265137,13.300000190734863,13.569999694824219,13.569999694824219,4324230.0,13.569999694824219
2016-04-13,13.960000038146973,13.539999961853027,13.640000343322754,13.770000457763672,6217808.0,13.770000457763672
2016-04-14,14.050000190734863,13.710000038146973,13.770000457763672,14.010000228881836,7067669.0,14.010000228881836
2016-04-15,14.6899995803833,13.960000038146973,14.050000190734863,14.470000267028809,7993672.0,14.470000267028809
2016-04-18,14.640000343322754,14.199999809265137,14.350000381469727,14.34000015258789,5220122.0,14.34000015258789
2016-04-19,14.569999694824219,14.229999542236328,14.449999809265137,14.399999618530273,3619434.0,14.399999618530273
2016-04-20,14.979999542236328,13.300000190734863,14.430000305175781,13.760000228881836,8106990.0,13.760000228881836
2016-04-21,14.15999984741211,13.649999618530273,13.65999984741211,13.779999732971191,6711074.0,13.779999732971191
2016-04-22,14.609999656677246,13.510000228881836,13.6899995803833,14.59000015258789,7826381.0,14.59000015258789
2016-04-25,14.800000190734863,14.210000038146973,14.529999732971191,14.600000381469727,4918278.0,14.600000381469727
2016-04-26,14.600000381469727,14.050000190734863,14.430000305175781,14.390000343322754,4849167.0,14.390000343322754
2016-04-27,15.25,14.40999984741211,14.5600004196167,14.65999984741211,6611700.0,14.65999984741211
2016-04-28,15.149999618530273,14.220000267028809,14.75,14.760000228881836,6452254.0,14.760000228881836
2016-04-29,14.880000114440918,14.5,14.6899995803833,14.779999732971191,4217086.0,14.779999732971191
2016-05-03,14.949999809265137,14.510000228881836,14.800000190734863,14.90999984741211,5678937.0,14.90999984741211
2016-05-04,15.1899995803833,14.75,14.880000114440918,14.800000190734863,4205715.0,14.800000190734863
2016-05-05,14.770000457763672,14.520000457763672,14.710000038146973,14.670000076293945,3178722.0,14.670000076293945
2016-05-06,14.75,13.199999809265137,14.75,13.210000038146973,9077464.0,13.210000038146973
2016-05-09,13.100000381469727,11.890000343322754,13.100000381469727,11.890000343322754,8485465.0,11.890000343322754
2016-05-10,11.979999542236328,11.380000114440918,11.609999656677246,11.5,4636176.0,11.5
2016-05-11,12.079999923706055,11.460000038146973,11.699999809265137,11.829999923706055,5040480.0,11.829999923706055
2016-05-12,11.760000228881836,11.279999732971191,11.609999656677246,11.609999656677246,2624958.0,11.609999656677246
2016-05-13,12.079999923706055,11.529999732971191,11.550000190734863,11.890000343322754,2854948.0,11.890000343322754
2016-05-16,12.5,11.960000038146973,12.1899995803833,12.329999923706055,3777006.0,12.329999923706055
2016-05-17,12.4399995803833,12.130000114440918,12.329999923706055,12.180000305175781,3293991.0,12.180000305175781
2016-05-18,11.869999885559082,10.960000038146973,11.680000305175781,10.960000038146973,5493046.0,10.960000038146973
2016-05-19,11.319999694824219,10.890000343322754,10.899999618530273,11.0,3092731.0,11.0
2016-05-20,11.289999961853027,10.75,10.989999771118164,11.260000228881836,2718845.0,11.260000228881836
2016-05-23,11.539999961853027,11.3100004196167,11.329999923706055,11.4399995803833,2579939.0,11.4399995803833
2016-05-24,11.979999542236328,11.550000190734863,11.890000343322754,11.850000381469727,4118792.0,11.850000381469727
2016-05-25,12.0600004196167,11.729999542236328,11.729999542236328,11.960000038146973,3739493.0,11.960000038146973
2016-05-26,12.069999694824219,11.649999618530273,11.989999771118164,11.930000305175781,2542444.0,11.930000305175781
2016-05-27,12.149999618530273,11.829999923706055,11.899999618530273,12.020000457763672,2207628.0,12.020000457763672
2016-05-30,12.5600004196167,11.899999618530273,11.90999984741211,12.279999732971191,2720371.0,12.279999732971191
2016-05-31,12.649999618530273,12.210000038146973,12.279999732971191,12.640000343322754,3656455.0,12.640000343322754
2016-06-01,13.149999618530273,12.529999732971191,12.649999618530273,13.029999732971191,4710558.0,13.029999732971191
2016-06-02,13.350000381469727,12.90999984741211,12.9399995803833,13.170000076293945,2806147.0,13.170000076293945
2016-06-03,13.300000190734863,12.819999694824219,13.149999618530273,13.289999961853027,3099145.0,13.289999961853027
2016-06-06,13.479999542236328,13.050000190734863,13.40999984741211,13.149999618530273,2228980.0,13.149999618530273
2016-06-07,13.199999809265137,12.90999984741211,13.149999618530273,13.050000190734863,2319400.0,13.050000190734863
2016-06-08,13.260000228881836,12.890000343322754,13.020000457763672,13.100000381469727,2590460.0,13.100000381469727
2016-06-13,12.970000267028809,12.180000305175781,12.850000381469727,12.180000305175781,3685700.0,12.180000305175781
2016-06-14,12.289999961853027,12.020000457763672,12.260000228881836,12.199999809265137,1802884.0,12.199999809265137
2016-06-15,12.75,12.0,12.010000228881836,12.739999771118164,2223674.0,12.739999771118164
2016-06-16,13.15999984741211,12.5,12.979999542236328,12.550000190734863,2665915.0,12.550000190734863
2016-06-17,12.949999809265137,12.369999885559082,12.550000190734863,12.729999542236328,2513556.0,12.729999542236328
2016-06-20,11.920000076293945,11.460000038146973,11.75,11.680000305175781,8961850.0,11.680000305175781
2016-06-21,11.720000267028809,11.399999618530273,11.609999656677246,11.529999732971191,4513281.0,11.529999732971191
2016-06-22,11.670000076293945,11.4399995803833,11.5,11.609999656677246,2766872.0,11.609999656677246
2016-06-23,11.6899995803833,11.460000038146973,11.630000114440918,11.520000457763672,1739865.0,11.520000457763672
2016-06-24,11.880000114440918,11.109999656677246,11.529999732971191,11.739999771118164,4882185.0,11.739999771118164
2016-06-27,11.850000381469727,11.699999809265137,11.720000267028809,11.819999694824219,2716516.0,11.819999694824219
2016-06-28,12.069999694824219,11.619999885559082,11.75,12.029999732971191,3215577.0,12.029999732971191
2016-06-29,12.989999771118164,12.010000228881836,12.140000343322754,12.760000228881836,7329028.0,12.760000228881836
2016-06-30,12.75,12.470000267028809,12.600000381469727,12.5600004196167,4319489.0,12.5600004196167
2016-07-01,12.829999923706055,12.550000190734863,12.579999923706055,12.579999923706055,3580329.0,12.579999923706055
2016-07-04,12.6899995803833,12.079999923706055,12.079999923706055,12.640000343322754,2521148.0,12.640000343322754
2016-07-05,13.079999923706055,12.550000190734863,12.550000190734863,12.770000457763672,4164552.0,12.770000457763672
2016-07-06,12.9399995803833,12.649999618530273,12.649999618530273,12.90999984741211,2897804.0,12.90999984741211
2016-07-07,12.949999809265137,12.479999542236328,12.850000381469727,12.649999618530273,3666148.0,12.649999618530273
2016-07-08,13.079999923706055,12.649999618530273,12.699999809265137,13.0600004196167,4819478.0,13.0600004196167
2016-07-11,13.470000267028809,12.869999885559082,13.0600004196167,12.930000305175781,5347138.0,12.930000305175781
2016-07-12,13.050000190734863,12.710000038146973,12.930000305175781,12.869999885559082,3301811.0,12.869999885559082
2016-07-13,13.0600004196167,12.8100004196167,12.869999885559082,13.010000228881836,1830910.0,13.010000228881836
2016-07-14,13.890000343322754,13.010000228881836,13.069999694824219,13.640000343322754,6150767.0,13.640000343322754
2016-07-15,13.979999542236328,13.399999618530273,13.529999732971191,13.720000267028809,5237216.0,13.720000267028809
2016-07-18,13.760000228881836,13.380000114440918,13.75,13.399999618530273,2985058.0,13.399999618530273
2016-07-19,14.199999809265137,13.300000190734863,13.380000114440918,14.109999656677246,5814916.0,14.109999656677246
2016-07-20,14.399999618530273,13.8100004196167,13.9399995803833,14.199999809265137,4546362.0,14.199999809265137
2016-07-21,14.329999923706055,13.829999923706055,14.15999984741211,13.859999656677246,3177463.0,13.859999656677246
2016-07-22,14.199999809265137,13.710000038146973,13.90999984741211,13.770000457763672,3332338.0,13.770000457763672
2016-07-25,13.979999542236328,13.630000114440918,13.880000114440918,13.770000457763672,2405036.0,13.770000457763672
2016-07-26,13.979999542236328,13.710000038146973,13.890000343322754,13.920000076293945,2697249.0,13.920000076293945
2016-07-27,13.979999542236328,12.949999809265137,13.979999542236328,13.050000190734863,4425536.0,13.050000190734863
2016-07-28,13.229999542236328,12.880000114440918,13.039999961853027,13.100000381469727,2076979.0,13.100000381469727
2016-07-29,13.289999961853027,13.029999732971191,13.079999923706055,13.100000381469727,1613654.0,13.100000381469727
2016-08-01,13.170000076293945,12.680000305175781,13.0,12.770000457763672,1684400.0,12.770000457763672
2016-08-02,13.180000305175781,12.710000038146973,12.710000038146973,13.170000076293945,1383509.0,13.170000076293945
2016-08-03,13.170000076293945,13.170000076293945,13.170000076293945,13.170000076293945,0.0,13.170000076293945
2016-08-04,13.170000076293945,13.170000076293945,13.170000076293945,13.170000076293945,0.0,13.170000076293945
2016-08-05,13.170000076293945,13.170000076293945,13.170000076293945,13.170000076293945,0.0,13.170000076293945
2016-08-08,13.170000076293945,13.170000076293945,13.170000076293945,13.170000076293945,0.0,13.170000076293945
2016-08-09,13.170000076293945,13.170000076293945,13.170000076293945,13.170000076293945,0.0,13.170000076293945
2016-08-10,13.170000076293945,13.170000076293945,13.170000076293945,13.170000076293945,0.0,13.170000076293945
2016-08-11,13.170000076293945,13.170000076293945,13.170000076293945,13.170000076293945,0.0,13.170000076293945
2016-08-12,13.170000076293945,13.170000076293945,13.170000076293945,13.170000076293945,0.0,13.170000076293945
2016-08-15,13.069999694824219,12.510000228881836,12.800000190734863,12.960000038146973,12869765.0,12.960000038146973
2016-08-16,13.170000076293945,12.710000038146973,12.84000015258789,13.020000457763672,9534728.0,13.020000457763672
2016-08-17,13.050000190734863,12.800000190734863,12.90999984741211,12.989999771118164,5733064.0,12.989999771118164
2016-08-18,13.960000038146973,12.949999809265137,12.989999771118164,13.729999542236328,12075371.0,13.729999542236328
2016-08-19,13.859999656677246,13.5,13.729999542236328,13.699999809265137,7842914.0,13.699999809265137
2016-08-22,13.699999809265137,13.15999984741211,13.699999809265137,13.25,4960798.0,13.25
2016-08-23,13.420000076293945,13.210000038146973,13.25,13.300000190734863,3117206.0,13.300000190734863
2016-08-24,14.630000114440918,13.300000190734863,13.300000190734863,14.630000114440918,12189407.0,14.630000114440918
2016-08-25,15.050000190734863,13.880000114440918,14.390000343322754,14.600000381469727,20953135.0,14.600000381469727
2016-08-26,14.579999923706055,13.979999542236328,14.4399995803833,14.069999694824219,11058550.0,14.069999694824219
2016-08-29,14.510000228881836,13.720000267028809,13.970000267028809,14.40999984741211,9031450.0,14.40999984741211
2016-08-30,14.34000015258789,13.949999809265137,14.229999542236328,13.970000267028809,6070705.0,13.970000267028809
2016-08-31,14.130000114440918,13.850000381469727,13.890000343322754,13.960000038146973,3464867.0,13.960000038146973
2016-09-01,14.100000381469727,13.720000267028809,13.899999618530273,13.75,4739183.0,13.75
2016-09-02,14.020000457763672,13.75,13.770000457763672,13.800000190734863,4017182.0,13.800000190734863
2016-09-05,14.15999984741211,13.739999771118164,13.739999771118164,14.149999618530273,4703916.0,14.149999618530273
2016-09-06,14.180000305175781,13.779999732971191,14.149999618530273,14.09000015258789,3890251.0,14.09000015258789
2016-09-07,14.1899995803833,13.920000076293945,14.140000343322754,14.020000457763672,2848301.0,14.020000457763672
2016-09-08,14.600000381469727,14.0600004196167,14.149999618530273,14.59000015258789,9419676.0,14.59000015258789
2016-09-09,14.970000267028809,14.149999618530273,14.880000114440918,14.479999542236328,6369880.0,14.479999542236328
2016-09-12,14.149999618530273,13.819999694824219,13.920000076293945,13.970000267028809,3991900.0,13.970000267028809
2016-09-13,14.15999984741211,13.819999694824219,14.09000015258789,13.970000267028809,2316920.0,13.970000267028809
2016-09-14,14.15999984741211,13.800000190734863,13.800000190734863,14.0,2356969.0,14.0
2016-09-19,14.210000038146973,13.899999618530273,13.949999809265137,13.970000267028809,2061578.0,13.970000267028809
2016-09-20,14.279999732971191,13.930000305175781,14.029999732971191,14.1899995803833,3024301.0,14.1899995803833
2016-09-21,14.479999542236328,14.100000381469727,14.479999542236328,14.1899995803833,2946172.0,14.1899995803833
2016-09-22,14.789999961853027,14.149999618530273,14.199999809265137,14.739999771118164,6960220.0,14.739999771118164
2016-09-23,14.880000114440918,14.369999885559082,14.880000114440918,14.40999984741211,4455307.0,14.40999984741211
2016-09-26,14.5600004196167,13.890000343322754,14.40999984741211,13.970000267028809,3705300.0,13.970000267028809
2016-09-27,13.970000267028809,13.640000343322754,13.850000381469727,13.920000076293945,3158995.0,13.920000076293945
2016-09-28,14.180000305175781,13.899999618530273,14.180000305175781,13.989999771118164,2125989.0,13.989999771118164
2016-09-29,14.09000015258789,13.899999618530273,14.09000015258789,14.010000228881836,2177178.0,14.010000228881836
2016-09-30,14.130000114440918,13.979999542236328,14.069999694824219,14.079999923706055,2014532.0,14.079999923706055
2016-10-10,14.399999618530273,14.130000114440918,14.130000114440918,14.369999885559082,3356513.0,14.369999885559082
2016-10-11,14.770000457763672,14.279999732971191,14.289999961853027,14.680000305175781,5594365.0,14.680000305175781
2016-10-12,14.760000228881836,14.369999885559082,14.760000228881836,14.619999885559082,5672674.0,14.619999885559082
2016-10-13,15.0,14.5,14.550000190734863,14.90999984741211,6737988.0,14.90999984741211
2016-10-14,14.850000381469727,14.5,14.850000381469727,14.670000076293945,3739972.0,14.670000076293945
2016-10-17,15.020000457763672,14.460000038146973,14.649999618530273,14.739999771118164,5805662.0,14.739999771118164
2016-10-18,15.149999618530273,14.680000305175781,14.75,15.050000190734863,5889457.0,15.050000190734863
2016-10-19,15.460000038146973,14.880000114440918,15.149999618530273,15.239999771118164,6481097.0,15.239999771118164
2016-10-20,15.65999984741211,15.119999885559082,15.260000228881836,15.390000343322754,6840945.0,15.390000343322754
2016-10-21,15.649999618530273,15.020000457763672,15.279999732971191,15.359999656677246,5297468.0,15.359999656677246
2016-10-24,15.449999809265137,15.199999809265137,15.279999732971191,15.270000457763672,3203111.0,15.270000457763672
2016-10-25,15.579999923706055,15.079999923706055,15.220000267028809,15.470000267028809,3198003.0,15.470000267028809
2016-10-26,17.020000457763672,15.529999732971191,15.529999732971191,17.020000457763672,28338583.0,17.020000457763672
2016-10-27,17.190000534057617,16.5,16.799999237060547,16.75,12729594.0,16.75
2016-10-28,16.969999313354492,16.100000381469727,16.670000076293945,16.149999618530273,8558397.0,16.149999618530273
2016-10-31,16.420000076293945,15.880000114440918,16.0,16.290000915527344,6964045.0,16.290000915527344
2016-11-01,16.43000030517578,16.110000610351562,16.110000610351562,16.34000015258789,5309265.0,16.34000015258789
2016-11-02,16.399999618530273,16.079999923706055,16.200000762939453,16.18000030517578,4088016.0,16.18000030517578
2016-11-03,16.649999618530273,16.149999618530273,16.219999313354492,16.3700008392334,5794295.0,16.3700008392334
2016-11-04,16.649999618530273,16.25,16.270000457763672,16.450000762939453,4811571.0,16.450000762939453
2016-11-07,16.950000762939453,16.309999465942383,16.450000762939453,16.81999969482422,6917060.0,16.81999969482422
2016-11-08,17.1200008392334,16.6299991607666,16.799999237060547,16.700000762939453,5095747.0,16.700000762939453
2016-11-09,16.760000228881836,15.800000190734863,16.6200008392334,16.170000076293945,6363412.0,16.170000076293945
2016-11-10,17.079999923706055,16.1299991607666,16.350000381469727,16.81999969482422,7257153.0,16.81999969482422
2016-11-11,17.43000030517578,16.649999618530273,16.790000915527344,17.010000228881836,10858948.0,17.010000228881836
2016-11-14,17.34000015258789,16.799999237060547,17.18000030517578,17.200000762939453,8899058.0,17.200000762939453
2016-11-15,17.799999237060547,17.100000381469727,17.170000076293945,17.31999969482422,9960999.0,17.31999969482422
2016-11-16,17.549999237060547,17.149999618530273,17.200000762939453,17.40999984741211,4870918.0,17.40999984741211
2016-11-17,17.559999465942383,17.020000457763672,17.510000228881836,17.229999542236328,4073042.0,17.229999542236328
2016-11-18,17.280000686645508,17.0,17.229999542236328,17.010000228881836,2926575.0,17.010000228881836
2016-11-21,17.200000762939453,16.799999237060547,16.989999771118164,17.170000076293945,3977945.0,17.170000076293945
2016-11-22,17.350000381469727,16.8700008392334,17.170000076293945,17.219999313354492,3567255.0,17.219999313354492
2016-11-23,17.329999923706055,16.90999984741211,17.219999313354492,16.920000076293945,3135330.0,16.920000076293945
2016-11-24,17.110000610351562,16.81999969482422,16.90999984741211,16.8799991607666,2144770.0,16.8799991607666
2016-11-25,17.040000915527344,16.559999465942383,16.8799991607666,16.90999984741211,2403127.0,16.90999984741211
2016-11-28,16.899999618530273,16.489999771118164,16.899999618530273,16.5,3455330.0,16.5
2016-11-29,16.600000381469727,15.960000038146973,16.5,16.059999465942383,4617726.0,16.059999465942383
2016-11-30,16.139999389648438,15.869999885559082,16.139999389648438,15.9399995803833,2355596.0,15.9399995803833
2016-12-01,16.06999969482422,15.84000015258789,16.030000686645508,16.0,1618447.0,16.0
2016-12-02,16.290000915527344,15.800000190734863,16.09000015258789,15.930000305175781,2149212.0,15.930000305175781
2016-12-05,16.020000457763672,15.520000457763672,15.760000228881836,15.779999732971191,1686178.0,15.779999732971191
2016-12-06,16.100000381469727,15.619999885559082,15.819999694824219,15.930000305175781,2396583.0,15.930000305175781
2016-12-07,16.450000762939453,15.800000190734863,15.930000305175781,16.350000381469727,2076138.0,16.350000381469727
2016-12-08,16.649999618530273,16.139999389648438,16.469999313354492,16.139999389648438,2459601.0,16.139999389648438
2016-12-09,16.549999237060547,16.040000915527344,16.110000610351562,16.399999618530273,2429201.0,16.399999618530273
2016-12-12,16.479999542236328,15.319999694824219,16.440000534057617,15.380000114440918,3072928.0,15.380000114440918
2016-12-13,15.770000457763672,15.109999656677246,15.380000114440918,15.630000114440918,1548619.0,15.630000114440918
2016-12-14,15.9399995803833,15.470000267028809,15.600000381469727,15.829999923706055,1812639.0,15.829999923706055
2016-12-15,16.18000030517578,15.609999656677246,15.800000190734863,15.989999771118164,1488547.0,15.989999771118164
2016-12-16,16.489999771118164,15.899999618530273,15.979999542236328,16.309999465942383,2772175.0,16.309999465942383
2016-12-19,16.600000381469727,16.219999313354492,16.34000015258789,16.31999969482422,2199493.0,16.31999969482422
2016-12-20,16.399999618530273,16.229999542236328,16.31999969482422,16.239999771118164,1491194.0,16.239999771118164
2016-12-21,16.940000534057617,16.34000015258789,16.399999618530273,16.65999984741211,3723478.0,16.65999984741211
2016-12-22,16.729999542236328,16.3799991607666,16.540000915527344,16.450000762939453,1620056.0,16.450000762939453
2016-12-23,16.479999542236328,15.989999771118164,16.350000381469727,16.0,1693166.0,16.0
2016-12-26,16.030000686645508,15.329999923706055,15.989999771118164,15.729999542236328,2711383.0,15.729999542236328
2016-12-27,16.020000457763672,15.5600004196167,15.760000228881836,15.770000457763672,1753117.0,15.770000457763672
2016-12-28,15.9399995803833,15.5,15.770000457763672,15.600000381469727,2359407.0,15.600000381469727
2016-12-29,15.770000457763672,15.430000305175781,15.680000305175781,15.6899995803833,1887876.0,15.6899995803833
2016-12-30,15.789999961853027,15.489999771118164,15.65999984741211,15.609999656677246,1838637.0,15.609999656677246
2017-01-03,15.859999656677246,15.569999694824219,15.569999694824219,15.8100004196167,1611078.0,15.8100004196167
2017-01-04,16.139999389648438,15.720000267028809,15.760000228881836,16.09000015258789,2877313.0,16.09000015258789
2017-01-05,16.56999969482422,15.979999542236328,15.979999542236328,16.290000915527344,2583193.0,16.290000915527344
2017-01-06,16.510000228881836,16.100000381469727,16.299999237060547,16.329999923706055,2165734.0,16.329999923706055
2017-01-09,16.489999771118164,16.15999984741211,16.479999542236328,16.3700008392334,2100223.0,16.3700008392334
2017-01-10,16.469999313354492,16.139999389648438,16.280000686645508,16.229999542236328,1824702.0,16.229999542236328
2017-01-11,16.350000381469727,15.890000343322754,16.139999389648438,16.079999923706055,2414918.0,16.079999923706055
2017-01-12,16.479999542236328,15.90999984741211,16.479999542236328,16.079999923706055,1715035.0,16.079999923706055
2017-01-13,16.350000381469727,15.739999771118164,16.350000381469727,15.84000015258789,2366527.0,15.84000015258789
2017-01-16,16.0,14.270000457763672,16.0,14.84000015258789,3935388.0,14.84000015258789
2017-01-17,15.09000015258789,14.670000076293945,14.699999809265137,15.09000015258789,2017867.0,15.09000015258789
2017-01-18,15.5,14.84000015258789,15.5,14.90999984741211,1526152.0,14.90999984741211
2017-01-19,14.970000267028809,14.579999923706055,14.8100004196167,14.699999809265137,1117473.0,14.699999809265137
2017-01-20,15.1899995803833,14.510000228881836,14.890000343322754,15.130000114440918,2569512.0,15.130000114440918
2017-01-23,15.15999984741211,14.899999618530273,14.90999984741211,14.90999984741211,1686183.0,14.90999984741211
2017-01-24,15.079999923706055,14.829999923706055,14.90999984741211,14.850000381469727,1180640.0,14.850000381469727
2017-01-25,14.800000190734863,13.989999771118164,14.0,14.640000343322754,1564693.0,14.640000343322754
2017-01-26,15.600000381469727,14.6899995803833,14.6899995803833,15.079999923706055,4104982.0,15.079999923706055
2017-02-03,15.199999809265137,14.40999984741211,14.979999542236328,14.680000305175781,3666893.0,14.680000305175781
2017-02-06,15.199999809265137,14.579999923706055,14.579999923706055,15.079999923706055,3478639.0,15.079999923706055
2017-02-07,15.270000457763672,14.9399995803833,15.100000381469727,15.109999656677246,2501669.0,15.109999656677246
2017-02-08,15.300000190734863,14.979999542236328,15.199999809265137,15.239999771118164,1673550.0,15.239999771118164
2017-02-09,15.350000381469727,15.199999809265137,15.260000228881836,15.239999771118164,1323057.0,15.239999771118164
2017-02-10,15.5,15.039999961853027,15.319999694824219,15.140000343322754,1707439.0,15.140000343322754
2017-02-13,15.350000381469727,15.069999694824219,15.100000381469727,15.1899995803833,1578133.0,15.1899995803833
2017-02-14,15.430000305175781,15.1899995803833,15.270000457763672,15.289999961853027,1504172.0,15.289999961853027
2017-02-15,15.479999542236328,15.210000038146973,15.34000015258789,15.329999923706055,1862786.0,15.329999923706055
2017-02-16,15.470000267028809,15.199999809265137,15.270000457763672,15.34000015258789,1506438.0,15.34000015258789
2017-02-17,15.4399995803833,14.970000267028809,15.350000381469727,15.09000015258789,2176707.0,15.09000015258789
2017-02-20,15.180000305175781,14.710000038146973,15.039999961853027,14.899999618530273,1955206.0,14.899999618530273
2017-02-21,15.0,14.819999694824219,14.979999542236328,14.9399995803833,1742205.0,14.9399995803833
2017-02-22,15.029999732971191,14.850000381469727,14.989999771118164,14.890000343322754,1901861.0,14.890000343322754
2017-02-23,14.979999542236328,14.850000381469727,14.960000038146973,14.920000076293945,1337626.0,14.920000076293945
2017-02-24,15.039999961853027,14.800000190734863,14.920000076293945,14.890000343322754,2081616.0,14.890000343322754
2017-02-27,15.149999618530273,14.859999656677246,14.890000343322754,15.029999732971191,2135449.0,15.029999732971191
2017-02-28,15.050000190734863,14.800000190734863,15.029999732971191,14.84000015258789,1853423.0,14.84000015258789
2017-03-01,15.130000114440918,14.829999923706055,14.920000076293945,15.020000457763672,2129485.0,15.020000457763672
2017-03-02,15.180000305175781,14.930000305175781,15.100000381469727,15.020000457763672,1372304.0,15.020000457763672
2017-03-03,15.260000228881836,15.0,15.020000457763672,15.010000228881836,2117325.0,15.010000228881836
2017-03-06,15.3100004196167,14.9399995803833,15.010000228881836,15.170000076293945,2106241.0,15.170000076293945
2017-03-07,15.34000015258789,15.119999885559082,15.119999885559082,15.199999809265137,1861104.0,15.199999809265137
2017-03-08,15.350000381469727,15.109999656677246,15.350000381469727,15.119999885559082,1565727.0,15.119999885559082
2017-03-09,15.260000228881836,15.109999656677246,15.199999809265137,15.210000038146973,1539342.0,15.210000038146973
2017-03-10,15.449999809265137,15.0600004196167,15.449999809265137,15.119999885559082,1518586.0,15.119999885559082
2017-03-13,15.170000076293945,14.899999618530273,15.0,14.9399995803833,1789992.0,14.9399995803833
2017-03-14,14.979999542236328,14.699999809265137,14.90999984741211,14.75,2062512.0,14.75
2017-03-15,14.829999923706055,14.699999809265137,14.800000190734863,14.75,1115848.0,14.75
2017-03-16,14.930000305175781,14.710000038146973,14.75,14.819999694824219,1950492.0,14.819999694824219
2017-03-17,15.180000305175781,14.789999961853027,14.84000015258789,15.010000228881836,2840681.0,15.010000228881836
2017-03-20,15.140000343322754,14.899999618530273,15.010000228881836,14.970000267028809,1671304.0,14.970000267028809
2017-03-21,15.0,14.729999542236328,14.930000305175781,14.829999923706055,1449597.0,14.829999923706055
2017-03-22,14.920000076293945,14.510000228881836,14.84000015258789,14.710000038146973,1932588.0,14.710000038146973
2017-03-23,14.729999542236328,13.880000114440918,14.729999542236328,14.319999694824219,3830278.0,14.319999694824219
2017-03-24,14.479999542236328,14.100000381469727,14.470000267028809,14.289999961853027,2535498.0,14.289999961853027
2017-03-27,14.399999618530273,13.930000305175781,14.239999771118164,14.050000190734863,2722169.0,14.050000190734863
2017-03-28,14.34000015258789,13.949999809265137,14.100000381469727,14.260000228881836,1998913.0,14.260000228881836
2017-03-29,14.25,13.84000015258789,14.210000038146973,13.960000038146973,1732540.0,13.960000038146973
2017-03-30,13.949999809265137,13.079999923706055,13.869999885559082,13.279999732971191,3853815.0,13.279999732971191
2017-03-31,13.40999984741211,12.970000267028809,13.229999542236328,13.0,2743491.0,13.0
2017-04-05,13.390000343322754,12.989999771118164,13.199999809265137,13.15999984741211,3143491.0,13.15999984741211
2017-04-06,13.789999961853027,13.170000076293945,13.170000076293945,13.59000015258789,3208480.0,13.59000015258789
2017-04-07,13.6899995803833,13.430000305175781,13.6899995803833,13.529999732971191,1384667.0,13.529999732971191
2017-04-10,14.270000457763672,13.359999656677246,13.479999542236328,14.170000076293945,5267427.0,14.170000076293945
2017-04-11,15.100000381469727,14.130000114440918,14.359999656677246,14.989999771118164,8218277.0,14.989999771118164
2017-04-12,15.029999732971191,14.119999885559082,14.859999656677246,14.1899995803833,6629882.0,14.1899995803833
2017-04-13,14.350000381469727,13.880000114440918,14.020000457763672,14.149999618530273,2379491.0,14.149999618530273
2017-04-14,14.220000267028809,13.720000267028809,13.970000267028809,13.9399995803833,2126257.0,13.9399995803833
2017-04-17,13.869999885559082,13.220000267028809,13.869999885559082,13.399999618530273,2906212.0,13.399999618530273
2017-04-18,13.4399995803833,13.010000228881836,13.300000190734863,13.0600004196167,2019094.0,13.0600004196167
2017-04-19,13.180000305175781,12.020000457763672,13.069999694824219,12.470000267028809,3290363.0,12.470000267028809
2017-04-20,12.420000076293945,11.90999984741211,12.399999618530273,12.1899995803833,3082819.0,12.1899995803833
2017-04-21,12.289999961853027,12.010000228881836,12.149999618530273,12.039999961853027,970862.0,12.039999961853027
2017-04-24,12.029999732971191,11.399999618530273,11.979999542236328,11.399999618530273,2310467.0,11.399999618530273
2017-04-25,11.59000015258789,11.34000015258789,11.399999618530273,11.399999618530273,1203479.0,11.399999618530273
2017-04-26,11.5600004196167,11.380000114440918,11.380000114440918,11.430000305175781,825175.0,11.430000305175781
2017-04-27,12.25,11.420000076293945,11.520000457763672,12.09000015258789,2547009.0,12.09000015258789
2017-04-28,12.329999923706055,11.770000457763672,11.8100004196167,12.170000076293945,1725403.0,12.170000076293945
2017-05-02,12.270000457763672,11.800000190734863,12.100000381469727,11.960000038146973,1500360.0,11.960000038146973
2017-05-03,12.050000190734863,11.850000381469727,11.869999885559082,11.869999885559082,875320.0,11.869999885559082
2017-05-04,11.960000038146973,11.600000381469727,11.949999809265137,11.670000076293945,1541726.0,11.670000076293945
2017-05-05,11.699999809265137,11.199999809265137,11.680000305175781,11.390000343322754,2012906.0,11.390000343322754
2017-05-08,11.289999961853027,10.5,11.289999961853027,10.760000228881836,1800083.0,10.760000228881836
2017-05-09,11.09000015258789,10.619999885559082,10.779999732971191,11.039999961853027,1729877.0,11.039999961853027
2017-05-10,11.149999618530273,10.680000305175781,11.0,10.75,1183200.0,10.75
2017-05-11,10.75,10.75,10.75,10.75,0.0,10.75
2017-05-12,10.75,10.75,10.75,10.75,0.0,10.75
2017-05-15,10.75,10.75,10.75,10.75,0.0,10.75
2017-05-16,10.75,10.75,10.75,10.75,0.0,10.75
2017-05-17,10.75,10.75,10.75,10.75,0.0,10.75
2017-05-18,10.75,10.75,10.75,10.75,0.0,10.75
2017-05-19,10.75,10.75,10.75,10.75,0.0,10.75
2017-05-22,10.75,10.75,10.75,10.75,0.0,10.75
2017-05-23,10.75,10.75,10.75,10.75,0.0,10.75
2017-05-24,10.75,10.75,10.75,10.75,0.0,10.75
2017-05-25,10.75,10.75,10.75,10.75,0.0,10.75
2017-05-26,11.829999923706055,11.829999923706055,11.829999923706055,11.829999923706055,740182.0,11.829999923706055
2017-05-31,13.010000228881836,12.050000190734863,12.380000114440918,12.829999923706055,10900223.0,12.829999923706055
2017-06-01,12.789999961853027,12.079999923706055,12.479999542236328,12.210000038146973,5811085.0,12.210000038146973
2017-06-02,12.40999984741211,11.75,11.779999732971191,12.180000305175781,3846658.0,12.180000305175781
2017-06-05,12.760000228881836,12.100000381469727,12.100000381469727,12.59000015258789,4332028.0,12.59000015258789
2017-06-06,12.680000305175781,12.369999885559082,12.5,12.550000190734863,2302249.0,12.550000190734863
2017-06-07,12.6899995803833,12.420000076293945,12.5,12.609999656677246,3169790.0,12.609999656677246
2017-06-08,12.880000114440918,12.510000228881836,12.609999656677246,12.75,4030342.0,12.75
2017-06-09,12.850000381469727,12.329999923706055,12.680000305175781,12.470000267028809,2114141.0,12.470000267028809
2017-06-12,12.760000228881836,12.300000190734863,12.430000305175781,12.550000190734863,2021709.0,12.550000190734863
2017-06-13,12.729999542236328,12.460000038146973,12.520000457763672,12.65999984741211,2208605.0,12.65999984741211
2017-06-14,12.75,12.550000190734863,12.670000076293945,12.729999542236328,1566102.0,12.729999542236328
2017-06-15,13.65999984741211,12.710000038146973,12.760000228881836,13.210000038146973,4237669.0,13.210000038146973
2017-06-16,14.180000305175781,13.09000015258789,13.09000015258789,14.09000015258789,6033625.0,14.09000015258789
2017-06-19,14.09000015258789,14.09000015258789,14.09000015258789,14.09000015258789,0.0,14.09000015258789
2017-06-20,14.520000457763672,13.869999885559082,14.180000305175781,13.890000343322754,3367368.0,13.890000343322754
2017-06-21,14.100000381469727,13.65999984741211,13.90999984741211,13.979999542236328,3405877.0,13.979999542236328
2017-06-22,14.5,13.890000343322754,14.020000457763672,14.09000015258789,3002203.0,14.09000015258789
2017-06-23,14.770000457763672,13.949999809265137,13.949999809265137,14.5,3813424.0,14.5
2017-06-26,14.800000190734863,14.050000190734863,14.579999923706055,14.520000457763672,2313762.0,14.520000457763672
2017-06-27,14.859999656677246,14.199999809265137,14.720000267028809,14.5600004196167,2362437.0,14.5600004196167
2017-06-28,14.59000015258789,14.199999809265137,14.59000015258789,14.239999771118164,2031318.0,14.239999771118164
2017-06-29,14.449999809265137,14.170000076293945,14.199999809265137,14.329999923706055,849013.0,14.329999923706055
2017-06-30,14.479999542236328,14.229999542236328,14.479999542236328,14.449999809265137,703381.0,14.449999809265137
2017-07-03,14.520000457763672,14.15999984741211,14.4399995803833,14.34000015258789,1417976.0,14.34000015258789
2017-07-04,14.319999694824219,14.229999542236328,14.300000190734863,14.289999961853027,801672.0,14.289999961853027
2017-07-05,14.319999694824219,13.920000076293945,14.319999694824219,14.140000343322754,1583193.0,14.140000343322754
2017-07-06,14.25,14.020000457763672,14.109999656677246,14.130000114440918,1043021.0,14.130000114440918
2017-07-07,14.949999809265137,14.109999656677246,14.149999618530273,14.899999618530273,3827463.0,14.899999618530273
2017-07-10,14.960000038146973,14.5,14.9399995803833,14.539999961853027,1762787.0,14.539999961853027
2017-07-11,14.550000190734863,14.420000076293945,14.479999542236328,14.4399995803833,1015700.0,14.4399995803833
2017-07-12,14.529999732971191,14.300000190734863,14.40999984741211,14.470000267028809,990021.0,14.470000267028809
2017-07-13,14.670000076293945,14.40999984741211,14.479999542236328,14.59000015258789,1142850.0,14.59000015258789
2017-07-14,14.649999618530273,13.600000381469727,14.59000015258789,13.779999732971191,2381822.0,13.779999732971191
2017-07-17,13.779999732971191,12.420000076293945,13.649999618530273,12.720000267028809,2984935.0,12.720000267028809
2017-07-18,13.170000076293945,12.59000015258789,12.59000015258789,13.119999885559082,1159204.0,13.119999885559082
2017-07-19,13.350000381469727,13.020000457763672,13.130000114440918,13.289999961853027,865123.0,13.289999961853027
2017-07-20,13.979999542236328,13.100000381469727,13.100000381469727,13.470000267028809,1677150.0,13.470000267028809
2017-07-21,14.010000228881836,13.25,13.25,13.84000015258789,1866259.0,13.84000015258789
2017-07-24,14.09000015258789,13.720000267028809,13.850000381469727,13.880000114440918,1549749.0,13.880000114440918
2017-07-25,14.0,13.699999809265137,13.800000190734863,13.9399995803833,818201.0,13.9399995803833
2017-07-26,14.079999923706055,13.609999656677246,13.850000381469727,13.6899995803833,1213895.0,13.6899995803833
2017-07-27,13.800000190734863,13.359999656677246,13.739999771118164,13.6899995803833,1322078.0,13.6899995803833
2017-07-28,13.850000381469727,13.399999618530273,13.40999984741211,13.6899995803833,764727.0,13.6899995803833
2017-07-31,13.760000228881836,13.539999961853027,13.760000228881836,13.579999923706055,834722.0,13.579999923706055
2017-08-01,13.699999809265137,13.149999618530273,13.699999809265137,13.390000343322754,1725031.0,13.390000343322754
2017-08-02,13.470000267028809,13.199999809265137,13.420000076293945,13.210000038146973,999900.0,13.210000038146973
2017-08-03,13.289999961853027,13.0600004196167,13.289999961853027,13.100000381469727,915188.0,13.100000381469727
2017-08-04,13.369999885559082,13.100000381469727,13.130000114440918,13.319999694824219,811200.0,13.319999694824219
2017-08-07,14.149999618530273,13.239999771118164,13.289999961853027,13.9399995803833,3166238.0,13.9399995803833
2017-08-08,14.050000190734863,13.760000228881836,13.949999809265137,13.890000343322754,1059618.0,13.890000343322754
2017-08-09,13.949999809265137,13.630000114440918,13.949999809265137,13.8100004196167,1103297.0,13.8100004196167
2017-08-10,13.800000190734863,13.40999984741211,13.800000190734863,13.59000015258789,1101421.0,13.59000015258789
2017-08-11,13.670000076293945,13.319999694824219,13.350000381469727,13.470000267028809,971100.0,13.470000267028809
2017-08-14,13.739999771118164,13.449999809265137,13.579999923706055,13.550000190734863,763029.0,13.550000190734863
2017-08-15,13.720000267028809,13.5,13.59000015258789,13.699999809265137,1369508.0,13.699999809265137
2017-08-16,13.880000114440918,13.65999984741211,13.789999961853027,13.770000457763672,1197579.0,13.770000457763672
2017-08-17,14.09000015258789,13.75,13.819999694824219,14.050000190734863,2029106.0,14.050000190734863
2017-08-18,14.260000228881836,13.84000015258789,13.84000015258789,14.220000267028809,1595547.0,14.220000267028809
2017-08-21,14.239999771118164,14.050000190734863,14.1899995803833,14.119999885559082,1405635.0,14.119999885559082
2017-08-22,14.140000343322754,13.90999984741211,14.09000015258789,14.010000228881836,946600.0,14.010000228881836
2017-08-23,14.180000305175781,14.010000228881836,14.0600004196167,14.050000190734863,1184024.0,14.050000190734863
2017-08-24,14.079999923706055,13.84000015258789,13.979999542236328,14.039999961853027,1075905.0,14.039999961853027
2017-08-25,14.09000015258789,13.90999984741211,13.989999771118164,14.0600004196167,1227101.0,14.0600004196167
2017-08-28,14.119999885559082,13.920000076293945,14.0600004196167,14.010000228881836,1369400.0,14.010000228881836
2017-08-29,14.039999961853027,13.859999656677246,14.020000457763672,13.899999618530273,1004744.0,13.899999618530273
2017-08-30,14.020000457763672,13.760000228881836,13.899999618530273,13.960000038146973,1124116.0,13.960000038146973
2017-08-31,14.1899995803833,13.930000305175781,13.979999542236328,14.09000015258789,1203344.0,14.09000015258789
2017-09-01,14.220000267028809,14.069999694824219,14.100000381469727,14.15999984741211,1281030.0,14.15999984741211
2017-09-04,14.15999984741211,13.960000038146973,14.050000190734863,14.100000381469727,1234198.0,14.100000381469727
2017-09-05,14.100000381469727,13.949999809265137,14.069999694824219,13.979999542236328,1021069.0,13.979999542236328
2017-09-06,14.010000228881836,13.880000114440918,13.949999809265137,13.970000267028809,1122500.0,13.970000267028809
2017-09-07,13.989999771118164,13.84000015258789,13.90999984741211,13.899999618530273,1133587.0,13.899999618530273
2017-09-08,13.9399995803833,13.819999694824219,13.899999618530273,13.880000114440918,801522.0,13.880000114440918
2017-09-11,13.84000015258789,13.680000305175781,13.8100004196167,13.829999923706055,1220200.0,13.829999923706055
2017-09-12,14.0,13.720000267028809,13.829999923706055,13.829999923706055,1641309.0,13.829999923706055
2017-09-13,13.899999618530273,13.779999732971191,13.899999618530273,13.8100004196167,979700.0,13.8100004196167
2017-09-14,13.829999923706055,13.649999618530273,13.829999923706055,13.6899995803833,947485.0,13.6899995803833
2017-09-15,13.789999961853027,13.5600004196167,13.670000076293945,13.720000267028809,1204649.0,13.720000267028809
2017-09-18,13.920000076293945,13.529999732971191,13.710000038146973,13.920000076293945,1583687.0,13.920000076293945
2017-09-19,13.930000305175781,13.699999809265137,13.899999618530273,13.779999732971191,724201.0,13.779999732971191
2017-09-20,13.9399995803833,13.6899995803833,13.699999809265137,13.920000076293945,1271880.0,13.920000076293945
2017-09-21,13.949999809265137,13.789999961853027,13.930000305175781,13.819999694824219,909603.0,13.819999694824219
2017-09-22,13.960000038146973,13.6899995803833,13.789999961853027,13.920000076293945,952682.0,13.920000076293945
2017-09-25,13.920000076293945,13.6899995803833,13.819999694824219,13.739999771118164,831412.0,13.739999771118164
2017-09-26,13.800000190734863,13.630000114440918,13.739999771118164,13.649999618530273,831191.0,13.649999618530273
2017-09-27,13.739999771118164,13.550000190734863,13.6899995803833,13.720000267028809,1119491.0,13.720000267028809
2017-09-28,13.949999809265137,13.680000305175781,13.720000267028809,13.859999656677246,2153800.0,13.859999656677246
2017-09-29,14.079999923706055,13.869999885559082,13.869999885559082,14.020000457763672,1265801.0,14.020000457763672
2017-10-09,14.050000190734863,13.880000114440918,13.979999542236328,13.949999809265137,1865800.0,13.949999809265137
2017-10-10,14.020000457763672,13.869999885559082,13.979999542236328,13.960000038146973,1667825.0,13.960000038146973
2017-10-11,15.359999656677246,13.899999618530273,13.989999771118164,14.800000190734863,5923171.0,14.800000190734863
2017-10-12,15.15999984741211,14.0,14.720000267028809,14.920000076293945,3935414.0,14.920000076293945
2017-10-13,15.380000114440918,14.8100004196167,14.829999923706055,15.210000038146973,3697498.0,15.210000038146973
2017-10-16,15.210000038146973,14.800000190734863,15.210000038146973,15.069999694824219,1796675.0,15.069999694824219
2017-10-17,15.09000015258789,14.720000267028809,15.09000015258789,14.800000190734863,1241370.0,14.800000190734863
2017-10-18,15.149999618530273,14.710000038146973,14.779999732971191,15.140000343322754,2362209.0,15.140000343322754
2017-10-19,15.130000114440918,14.699999809265137,15.109999656677246,14.84000015258789,1577455.0,14.84000015258789
2017-10-20,15.050000190734863,14.75,14.779999732971191,14.880000114440918,973494.0,14.880000114440918
2017-10-23,14.920000076293945,14.75,14.880000114440918,14.829999923706055,819826.0,14.829999923706055
2017-10-24,14.859999656677246,14.550000190734863,14.770000457763672,14.600000381469727,1108175.0,14.600000381469727
2017-10-25,14.829999923706055,14.520000457763672,14.550000190734863,14.779999732971191,791200.0,14.779999732971191
2017-10-26,14.890000343322754,14.699999809265137,14.699999809265137,14.760000228881836,778527.0,14.760000228881836
2017-10-27,15.880000114440918,14.75,14.850000381469727,15.390000343322754,3637947.0,15.390000343322754
2017-10-30,15.329999923706055,14.380000114440918,15.260000228881836,14.5,2586131.0,14.5
2017-10-31,14.680000305175781,14.300000190734863,14.390000343322754,14.630000114440918,1114543.0,14.630000114440918
2017-11-01,14.75,14.520000457763672,14.600000381469727,14.5600004196167,757001.0,14.5600004196167
2017-11-02,14.779999732971191,14.319999694824219,14.5,14.479999542236328,1103676.0,14.479999542236328
2017-11-03,14.680000305175781,14.40999984741211,14.529999732971191,14.630000114440918,926820.0,14.630000114440918
2017-11-06,15.100000381469727,14.420000076293945,14.630000114440918,14.989999771118164,2751970.0,14.989999771118164
2017-11-07,15.270000457763672,14.850000381469727,14.899999618530273,15.149999618530273,1909305.0,15.149999618530273
2017-11-08,15.34000015258789,15.0,15.149999618530273,15.289999961853027,2265578.0,15.289999961853027
2017-11-09,15.75,15.069999694824219,15.069999694824219,15.479999542236328,3072325.0,15.479999542236328
2017-11-10,15.649999618530273,15.199999809265137,15.430000305175781,15.369999885559082,1613876.0,15.369999885559082
2017-11-13,15.4399995803833,15.0600004196167,15.300000190734863,15.149999618530273,1409765.0,15.149999618530273
2017-11-14,15.199999809265137,14.529999732971191,15.199999809265137,14.739999771118164,2212300.0,14.739999771118164
2017-11-15,14.710000038146973,14.079999923706055,14.699999809265137,14.260000228881836,2226900.0,14.260000228881836
2017-11-16,14.329999923706055,14.039999961853027,14.25,14.239999771118164,1378574.0,14.239999771118164
2017-11-17,14.449999809265137,13.569999694824219,14.300000190734863,13.649999618530273,1394984.0,13.649999618530273
2017-11-20,14.170000076293945,13.25,13.5,14.0,1429750.0,14.0
2017-11-21,14.140000343322754,13.819999694824219,14.0,13.9399995803833,654760.0,13.9399995803833
2017-11-22,14.050000190734863,13.75,13.75,13.989999771118164,615486.0,13.989999771118164
2017-11-23,14.0,13.600000381469727,13.989999771118164,13.619999885559082,746627.0,13.619999885559082
2017-11-24,13.890000343322754,13.529999732971191,13.619999885559082,13.859999656677246,594800.0,13.859999656677246
2017-11-27,13.899999618530273,13.0,13.800000190734863,13.109999656677246,1324008.0,13.109999656677246
2017-11-28,13.390000343322754,13.039999961853027,13.170000076293945,13.1899995803833,1275908.0,13.1899995803833
2017-11-29,13.350000381469727,12.850000381469727,13.319999694824219,13.140000343322754,1301205.0,13.140000343322754
2017-11-30,13.539999961853027,13.0,13.220000267028809,13.260000228881836,1094200.0,13.260000228881836
2017-12-01,13.449999809265137,13.140000343322754,13.229999542236328,13.34000015258789,946500.0,13.34000015258789
2017-12-04,13.380000114440918,12.960000038146973,13.289999961853027,13.079999923706055,803000.0,13.079999923706055
2017-12-05,13.119999885559082,12.779999732971191,12.979999542236328,12.789999961853027,794600.0,12.789999961853027
2017-12-06,13.319999694824219,12.5,12.75,13.229999542236328,698400.0,13.229999542236328
2017-12-07,13.220000267028809,12.920000076293945,13.180000305175781,13.109999656677246,483077.0,13.109999656677246
2017-12-08,13.289999961853027,13.029999732971191,13.039999961853027,13.279999732971191,802400.0,13.279999732971191
2017-12-11,13.350000381469727,13.010000228881836,13.289999961853027,13.25,457201.0,13.25
2017-12-12,13.399999618530273,13.039999961853027,13.270000457763672,13.229999542236328,705901.0,13.229999542236328
2017-12-13,13.300000190734863,13.010000228881836,13.010000228881836,13.239999771118164,581462.0,13.239999771118164
2017-12-14,13.359999656677246,13.119999885559082,13.119999885559082,13.350000381469727,737407.0,13.350000381469727
2017-12-15,13.579999923706055,13.25,13.289999961853027,13.569999694824219,1440800.0,13.569999694824219
2017-12-18,13.640000343322754,13.220000267028809,13.4399995803833,13.609999656677246,647967.0,13.609999656677246
2017-12-19,13.680000305175781,13.5,13.550000190734863,13.550000190734863,452300.0,13.550000190734863
2017-12-20,13.579999923706055,13.460000038146973,13.470000267028809,13.510000228881836,367300.0,13.510000228881836
2017-12-21,13.5,13.25,13.479999542236328,13.359999656677246,493500.0,13.359999656677246
2017-12-22,13.4399995803833,13.229999542236328,13.420000076293945,13.3100004196167,423100.0,13.3100004196167
2017-12-25,13.260000228881836,12.0,13.260000228881836,12.319999694824219,1961269.0,12.319999694824219
2017-12-26,12.449999809265137,12.010000228881836,12.279999732971191,12.350000381469727,1117735.0,12.350000381469727
2017-12-27,12.40999984741211,12.130000114440918,12.180000305175781,12.300000190734863,691128.0,12.300000190734863
2017-12-28,12.390000343322754,12.199999809265137,12.220000267028809,12.319999694824219,806910.0,12.319999694824219
2017-12-29,12.390000343322754,12.25,12.289999961853027,12.359999656677246,441850.0,12.359999656677246
2018-01-02,12.479999542236328,12.029999732971191,12.359999656677246,12.430000305175781,855016.0,12.430000305175781
2018-01-03,12.489999771118164,12.300000190734863,12.329999923706055,12.430000305175781,846917.0,12.430000305175781
2018-01-04,12.949999809265137,12.329999923706055,12.470000267028809,12.859999656677246,1899821.0,12.859999656677246
2018-01-05,12.970000267028809,12.699999809265137,12.699999809265137,12.930000305175781,681717.0,12.930000305175781
2018-01-08,12.930000305175781,12.520000457763672,12.930000305175781,12.720000267028809,581942.0,12.720000267028809
2018-01-09,12.819999694824219,12.520000457763672,12.739999771118164,12.8100004196167,393301.0,12.8100004196167
2018-01-10,12.970000267028809,12.59000015258789,12.960000038146973,12.960000038146973,668300.0,12.960000038146973
2018-01-11,13.0,12.779999732971191,13.0,12.970000267028809,557699.0,12.970000267028809
2018-01-12,13.180000305175781,12.800000190734863,13.180000305175781,13.010000228881836,809897.0,13.010000228881836
2018-01-15,12.960000038146973,12.520000457763672,12.960000038146973,12.550000190734863,639800.0,12.550000190734863
2018-01-16,12.670000076293945,12.470000267028809,12.529999732971191,12.59000015258789,537627.0,12.59000015258789
2018-01-17,12.600000381469727,11.90999984741211,11.90999984741211,12.380000114440918,968400.0,12.380000114440918
2018-01-18,12.520000457763672,12.220000267028809,12.520000457763672,12.390000343322754,399195.0,12.390000343322754
2018-01-19,12.989999771118164,12.3100004196167,12.390000343322754,12.979999542236328,1664000.0,12.979999542236328
2018-01-22,13.039999961853027,12.65999984741211,12.859999656677246,12.890000343322754,741700.0,12.890000343322754
2018-01-23,12.960000038146973,12.710000038146973,12.710000038146973,12.829999923706055,728200.0,12.829999923706055
2018-01-24,12.9399995803833,12.729999542236328,12.779999732971191,12.8100004196167,672710.0,12.8100004196167
2018-01-25,12.8100004196167,12.8100004196167,12.8100004196167,12.8100004196167,0.0,12.8100004196167
2018-01-26,10.680000305175781,10.380000114440918,10.380000114440918,10.380000114440918,12314572.0,10.380000114440918
2018-01-29,10.069999694824219,9.380000114440918,10.050000190734863,9.399999618530273,8088449.0,9.399999618530273
2018-01-30,9.859999656677246,9.510000228881836,9.699999809265137,9.600000381469727,5401236.0,9.600000381469727
2018-01-31,9.300000190734863,8.640000343322754,9.300000190734863,8.9399995803833,4912009.0,8.9399995803833
2018-02-01,8.949999809265137,8.350000381469727,8.899999618530273,8.399999618530273,3339348.0,8.399999618530273
2018-02-02,8.449999809265137,8.09000015258789,8.40999984741211,8.140000343322754,2605534.0,8.140000343322754
2018-02-05,8.3100004196167,7.739999771118164,7.989999771118164,8.229999542236328,1629895.0,8.229999542236328
2018-02-06,8.130000114440918,7.670000076293945,7.949999809265137,7.730000019073486,2071356.0,7.730000019073486
2018-02-07,7.929999828338623,6.960000038146973,7.889999866485596,7.550000190734863,2549051.0,7.550000190734863
2018-02-08,7.800000190734863,7.420000076293945,7.5,7.75,1489827.0,7.75
2018-02-09,7.610000133514404,7.079999923706055,7.610000133514404,7.190000057220459,1816300.0,7.190000057220459
2018-02-12,7.489999771118164,7.21999979019165,7.21999979019165,7.429999828338623,1228922.0,7.429999828338623
2018-02-13,7.650000095367432,7.309999942779541,7.519999980926514,7.369999885559082,1188270.0,7.369999885559082
2018-02-14,7.539999961853027,7.309999942779541,7.380000114440918,7.519999980926514,879600.0,7.519999980926514
2018-02-22,7.980000019073486,7.539999961853027,7.539999961853027,7.760000228881836,2032403.0,7.760000228881836
2018-02-23,7.889999866485596,7.679999828338623,7.809999942779541,7.769999980926514,1206600.0,7.769999980926514
2018-02-26,7.96999979019165,7.739999771118164,7.78000020980835,7.960000038146973,1456215.0,7.960000038146973
2018-02-27,8.0,7.849999904632568,7.909999847412109,7.940000057220459,1206300.0,7.940000057220459
2018-02-28,8.289999961853027,7.800000190734863,7.920000076293945,8.140000343322754,2045851.0,8.140000343322754
2018-03-01,8.1899995803833,8.020000457763672,8.020000457763672,8.140000343322754,1288911.0,8.140000343322754
2018-03-02,8.140000343322754,8.039999961853027,8.0600004196167,8.109999656677246,1007302.0,8.109999656677246
2018-03-05,8.239999771118164,8.029999732971191,8.149999618530273,8.079999923706055,958500.0,8.079999923706055
2018-03-06,8.149999618530273,7.980000019073486,8.079999923706055,8.079999923706055,1504810.0,8.079999923706055
2018-03-07,8.170000076293945,8.039999961853027,8.079999923706055,8.149999618530273,1549001.0,8.149999618530273
2018-03-08,8.630000114440918,8.119999885559082,8.15999984741211,8.359999656677246,2440905.0,8.359999656677246
2018-03-09,8.390000343322754,8.180000305175781,8.300000190734863,8.369999885559082,1757305.0,8.369999885559082
2018-03-12,9.210000038146973,8.319999694824219,8.369999885559082,8.989999771118164,5526194.0,8.989999771118164
2018-03-13,9.069999694824219,8.699999809265137,9.020000457763672,8.800000190734863,2582177.0,8.800000190734863
2018-03-14,8.869999885559082,8.630000114440918,8.869999885559082,8.65999984741211,1289121.0,8.65999984741211
2018-03-15,8.649999618530273,8.430000305175781,8.579999923706055,8.489999771118164,1071610.0,8.489999771118164
2018-03-16,9.180000305175781,8.470000267028809,8.470000267028809,9.039999961853027,2410201.0,9.039999961853027
2018-03-19,9.380000114440918,8.859999656677246,8.989999771118164,9.229999542236328,4187199.0,9.229999542236328
2018-03-20,9.199999809265137,9.039999961853027,9.039999961853027,9.079999923706055,1470500.0,9.079999923706055
2018-03-21,9.649999618530273,9.0600004196167,9.0600004196167,9.1899995803833,2379268.0,9.1899995803833
2018-03-22,9.489999771118164,8.949999809265137,9.180000305175781,9.470000267028809,2499306.0,9.470000267028809
2018-03-23,9.399999618530273,8.699999809265137,9.180000305175781,8.960000038146973,3073900.0,8.960000038146973
2018-03-26,9.25,8.600000381469727,8.640000343322754,9.149999618530273,2057813.0,9.149999618530273
2018-03-27,9.279999732971191,9.119999885559082,9.1899995803833,9.1899995803833,1880514.0,9.1899995803833
2018-03-28,9.25,8.989999771118164,9.170000076293945,9.210000038146973,1326900.0,9.210000038146973
2018-03-29,9.329999923706055,9.020000457763672,9.199999809265137,9.0600004196167,1482200.0,9.0600004196167
2018-03-30,9.1899995803833,9.0,9.039999961853027,9.119999885559082,1312420.0,9.119999885559082
2018-04-02,9.149999618530273,8.770000457763672,9.09000015258789,8.880000114440918,2608600.0,8.880000114440918
2018-04-03,8.829999923706055,8.359999656677246,8.829999923706055,8.479999542236328,2182490.0,8.479999542236328
2018-04-04,8.640000343322754,8.430000305175781,8.489999771118164,8.539999961853027,949780.0,8.539999961853027
2018-04-09,8.779999732971191,8.220000267028809,8.220000267028809,8.399999618530273,1446501.0,8.399999618530273
2018-04-10,8.609999656677246,8.449999809265137,8.5,8.600000381469727,1438755.0,8.600000381469727
2018-04-11,8.75,8.550000190734863,8.579999923706055,8.649999618530273,1250100.0,8.649999618530273
2018-04-12,8.75,8.569999694824219,8.75,8.65999984741211,962080.0,8.65999984741211
2018-04-13,8.75,8.550000190734863,8.600000381469727,8.699999809265137,880381.0,8.699999809265137
2018-04-16,8.699999809265137,8.350000381469727,8.699999809265137,8.460000038146973,1024600.0,8.460000038146973
2018-04-17,8.460000038146973,8.0,8.40999984741211,8.079999923706055,1313200.0,8.079999923706055
2018-04-18,8.390000343322754,7.96999979019165,8.140000343322754,8.170000076293945,1060701.0,8.170000076293945
2018-04-19,8.319999694824219,8.140000343322754,8.199999809265137,8.180000305175781,858900.0,8.180000305175781
2018-04-20,8.210000038146973,7.889999866485596,8.199999809265137,7.909999847412109,1002601.0,7.909999847412109
2018-04-23,8.050000190734863,7.880000114440918,7.920000076293945,7.980000019073486,572800.0,7.980000019073486
2018-04-24,8.199999809265137,7.900000095367432,7.909999847412109,8.140000343322754,1072866.0,8.140000343322754
2018-04-25,8.319999694824219,8.079999923706055,8.079999923706055,8.1899995803833,1039921.0,8.1899995803833
2018-04-26,8.229999542236328,7.929999828338623,8.149999618530273,7.96999979019165,748800.0,7.96999979019165
2018-04-27,8.0600004196167,7.920000076293945,8.0600004196167,8.020000457763672,640000.0,8.020000457763672
2018-05-02,8.069999694824219,7.670000076293945,7.960000038146973,7.679999828338623,1426309.0,7.679999828338623
2018-05-03,7.739999771118164,7.300000190734863,7.699999809265137,7.730000019073486,1658218.0,7.730000019073486
2018-05-04,7.940000057220459,7.579999923706055,7.730000019073486,7.869999885559082,1267002.0,7.869999885559082
2018-05-07,8.0600004196167,7.800000190734863,7.820000171661377,7.960000038146973,1121760.0,7.960000038146973
2018-05-08,8.180000305175781,8.0,8.0,8.119999885559082,1160192.0,8.119999885559082
2018-05-09,8.270000457763672,7.980000019073486,8.270000457763672,8.029999732971191,1136900.0,8.029999732971191
2018-05-10,8.109999656677246,7.980000019073486,8.020000457763672,8.050000190734863,875423.0,8.050000190734863
2018-05-11,8.180000305175781,7.989999771118164,8.109999656677246,8.010000228881836,702600.0,8.010000228881836
2018-05-14,8.050000190734863,7.889999866485596,8.0,7.940000057220459,765189.0,7.940000057220459
2018-05-15,8.09000015258789,7.849999904632568,7.849999904632568,8.079999923706055,1169969.0,8.079999923706055
2018-05-16,8.890000343322754,8.270000457763672,8.279999732971191,8.369999885559082,3736149.0,8.369999885559082
2018-05-17,8.399999618530273,8.079999923706055,8.210000038146973,8.100000381469727,1926969.0,8.100000381469727
2018-05-18,8.90999984741211,7.920000076293945,8.0,8.90999984741211,4339514.0,8.90999984741211
2018-05-21,9.100000381469727,8.630000114440918,9.100000381469727,8.729999542236328,5245128.0,8.729999542236328
2018-05-22,8.859999656677246,8.5600004196167,8.640000343322754,8.729999542236328,3351122.0,8.729999542236328
2018-05-23,8.729999542236328,8.380000114440918,8.65999984741211,8.430000305175781,2243340.0,8.430000305175781
2018-05-24,8.649999618530273,8.40999984741211,8.449999809265137,8.569999694824219,1945269.0,8.569999694824219
2018-05-25,8.619999885559082,8.220000267028809,8.579999923706055,8.289999961853027,1710900.0,8.289999961853027
2018-05-28,8.289999961853027,7.900000095367432,8.260000228881836,7.960000038146973,2012112.0,7.960000038146973
2018-05-29,8.09000015258789,7.849999904632568,7.900000095367432,7.860000133514404,1351963.0,7.860000133514404
2018-05-30,7.800000190734863,7.320000171661377,7.800000190734863,7.349999904632568,2291002.0,7.349999904632568
2018-05-31,7.480000019073486,7.320000171661377,7.369999885559082,7.420000076293945,1189536.0,7.420000076293945
2018-06-01,7.389999866485596,7.159999847412109,7.320000171661377,7.170000076293945,1489800.0,7.170000076293945
2018-06-04,7.320000171661377,7.190000057220459,7.28000020980835,7.239999771118164,1081700.0,7.239999771118164
2018-06-05,7.420000076293945,7.25,7.28000020980835,7.400000095367432,1179001.0,7.400000095367432
2018-06-06,7.440000057220459,7.300000190734863,7.400000095367432,7.369999885559082,857600.0,7.369999885559082
2018-06-07,7.449999809265137,7.25,7.400000095367432,7.25,913252.0,7.25
2018-06-08,7.309999942779541,6.900000095367432,7.300000190734863,7.119999885559082,1216501.0,7.119999885559082
2018-06-11,7.150000095367432,6.920000076293945,7.150000095367432,7.059999942779541,670510.0,7.059999942779541
2018-06-12,7.090000152587891,6.949999809265137,7.0,7.070000171661377,701300.0,7.070000171661377
2018-06-13,7.090000152587891,6.949999809265137,7.090000152587891,6.960000038146973,932499.0,6.960000038146973
2018-06-14,7.039999961853027,6.889999866485596,6.889999866485596,6.96999979019165,446700.0,6.96999979019165
2018-06-15,7.0,6.730000019073486,6.96999979019165,6.739999771118164,752900.0,6.739999771118164
2018-06-19,6.739999771118164,6.070000171661377,6.739999771118164,6.079999923706055,1353000.0,6.079999923706055
2018-06-20,6.590000152587891,5.800000190734863,6.010000228881836,6.409999847412109,1527414.0,6.409999847412109
2018-06-21,6.380000114440918,6.039999961853027,6.380000114440918,6.059999942779541,1104214.0,6.059999942779541
2018-06-22,6.230000019073486,5.960000038146973,5.960000038146973,6.099999904632568,619920.0,6.099999904632568
2018-06-25,6.239999771118164,6.070000171661377,6.190000057220459,6.070000171661377,592064.0,6.070000171661377
2018-06-26,6.179999828338623,5.920000076293945,5.949999809265137,6.150000095367432,619700.0,6.150000095367432
2018-06-27,6.349999904632568,6.159999847412109,6.190000057220459,6.269999980926514,1150900.0,6.269999980926514
2018-06-28,6.900000095367432,6.190000057220459,6.380000114440918,6.900000095367432,5026724.0,6.900000095367432
2018-06-29,7.53000020980835,7.010000228881836,7.010000228881836,7.269999980926514,8253443.0,7.269999980926514
2018-07-02,7.789999961853027,6.989999771118164,7.019999980926514,7.699999809265137,9059313.0,7.699999809265137
2018-07-03,8.170000076293945,7.320000171661377,7.539999961853027,7.389999866485596,8568704.0,7.389999866485596
2018-07-04,7.179999828338623,6.829999923706055,7.0,6.980000019073486,5877329.0,6.980000019073486
2018-07-05,6.980000019073486,6.510000228881836,6.980000019073486,6.570000171661377,4402181.0,6.570000171661377
2018-07-06,6.679999828338623,6.269999980926514,6.630000114440918,6.369999885559082,3039006.0,6.369999885559082
2018-07-09,6.559999942779541,6.349999904632568,6.349999904632568,6.510000228881836,1834963.0,6.510000228881836
2018-07-10,6.5,6.420000076293945,6.5,6.489999771118164,1449430.0,6.489999771118164
2018-07-11,7.139999866485596,6.550000190734863,6.550000190734863,6.710000038146973,4849776.0,6.710000038146973
2018-07-12,7.019999980926514,6.730000019073486,6.730000019073486,6.869999885559082,4130086.0,6.869999885559082
2018-07-13,6.809999942779541,6.449999809265137,6.670000076293945,6.730000019073486,3058736.0,6.730000019073486
2018-07-16,6.880000114440918,6.519999980926514,6.670000076293945,6.599999904632568,1511919.0,6.599999904632568
2018-07-17,6.619999885559082,6.449999809265137,6.53000020980835,6.550000190734863,1161976.0,6.550000190734863
2018-07-18,7.059999942779541,6.550000190734863,6.550000190734863,6.960000038146973,4770513.0,6.960000038146973
2018-07-19,7.199999809265137,6.809999942779541,6.869999885559082,7.0,5430247.0,7.0
2018-07-20,7.179999828338623,6.71999979019165,6.900000095367432,6.860000133514404,3954625.0,6.860000133514404
2018-07-23,6.789999961853027,6.519999980926514,6.659999847412109,6.670000076293945,2678524.0,6.670000076293945
2018-07-24,6.800000190734863,6.619999885559082,6.730000019073486,6.800000190734863,2279034.0,6.800000190734863
2018-07-25,6.860000133514404,6.659999847412109,6.75,6.78000020980835,1697498.0,6.78000020980835
2018-07-26,7.150000095367432,6.670000076293945,6.730000019073486,6.989999771118164,3290700.0,6.989999771118164
2018-07-27,7.03000020980835,6.880000114440918,6.920000076293945,6.949999809265137,1943000.0,6.949999809265137
2018-07-30,7.159999847412109,6.820000171661377,6.900000095367432,7.130000114440918,2972819.0,7.130000114440918
2018-07-31,7.130000114440918,6.960000038146973,7.050000190734863,7.0,1803034.0,7.0
2018-08-01,7.050000190734863,6.75,6.920000076293945,7.0,1861024.0,7.0
2018-08-02,6.96999979019165,6.510000228881836,6.96999979019165,6.570000171661377,2016400.0,6.570000171661377
2018-08-03,6.989999771118164,6.590000152587891,6.590000152587891,6.710000038146973,2027000.0,6.710000038146973
2018-08-06,6.590000152587891,6.059999942779541,6.590000152587891,6.349999904632568,1751982.0,6.349999904632568
2018-08-07,6.519999980926514,6.199999809265137,6.349999904632568,6.460000038146973,953397.0,6.460000038146973
2018-08-08,6.579999923706055,6.349999904632568,6.409999847412109,6.380000114440918,1049684.0,6.380000114440918
2018-08-09,6.539999961853027,6.230000019073486,6.380000114440918,6.5,670796.0,6.5
2018-08-10,6.659999847412109,6.429999828338623,6.460000038146973,6.619999885559082,1085259.0,6.619999885559082
2018-08-13,6.590000152587891,6.420000076293945,6.590000152587891,6.559999942779541,905890.0,6.559999942779541
2018-08-14,6.639999866485596,6.5,6.559999942779541,6.559999942779541,500330.0,6.559999942779541
2018-08-15,6.559999942779541,6.559999942779541,6.559999942779541,6.559999942779541,0.0,6.559999942779541
2018-08-16,7.940000057220459,7.28000020980835,7.769999980926514,7.380000114440918,14454854.0,7.380000114440918
2018-08-17,7.199999809265137,6.639999866485596,7.010000228881836,6.809999942779541,10694957.0,6.809999942779541
2018-08-20,6.650000095367432,6.199999809265137,6.599999904632568,6.389999866485596,6561280.0,6.389999866485596
2018-08-21,6.5,6.289999961853027,6.320000171661377,6.400000095367432,3306802.0,6.400000095367432
2018-08-22,6.440000057220459,6.309999942779541,6.349999904632568,6.389999866485596,2269420.0,6.389999866485596
2018-08-23,6.449999809265137,6.300000190734863,6.300000190734863,6.449999809265137,2218520.0,6.449999809265137
2018-08-24,6.590000152587891,6.389999866485596,6.400000095367432,6.460000038146973,2566374.0,6.460000038146973
2018-08-27,6.53000020980835,6.28000020980835,6.28000020980835,6.460000038146973,2453600.0,6.460000038146973
2018-08-28,6.46999979019165,6.360000133514404,6.360000133514404,6.420000076293945,1651174.0,6.420000076293945
2018-08-29,6.460000038146973,6.25,6.429999828338623,6.409999847412109,1659047.0,6.409999847412109
2018-08-30,6.769999980926514,6.440000057220459,6.519999980926514,6.539999961853027,3334381.0,6.539999961853027
2018-08-31,6.5,6.260000228881836,6.449999809265137,6.340000152587891,1980347.0,6.340000152587891
2018-09-03,6.420000076293945,6.230000019073486,6.300000190734863,6.369999885559082,1242470.0,6.369999885559082
2018-09-04,6.420000076293945,6.300000190734863,6.360000133514404,6.409999847412109,1256900.0,6.409999847412109
2018-09-05,6.679999828338623,6.360000133514404,6.409999847412109,6.579999923706055,3327137.0,6.579999923706055
2018-09-06,6.53000020980835,6.360000133514404,6.429999828338623,6.429999828338623,1941100.0,6.429999828338623
2018-09-07,6.489999771118164,6.349999904632568,6.369999885559082,6.420000076293945,1497974.0,6.420000076293945
2018-09-10,6.440000057220459,6.320000171661377,6.400000095367432,6.400000095367432,1140585.0,6.400000095367432
2018-09-11,6.519999980926514,6.380000114440918,6.5,6.420000076293945,1310900.0,6.420000076293945
2018-09-12,6.46999979019165,6.369999885559082,6.400000095367432,6.400000095367432,1048300.0,6.400000095367432
2018-09-13,6.460000038146973,6.289999961853027,6.389999866485596,6.360000133514404,1320237.0,6.360000133514404
2018-09-14,6.389999866485596,6.25,6.380000114440918,6.269999980926514,1071200.0,6.269999980926514
2018-09-17,6.28000020980835,6.150000095367432,6.199999809265137,6.179999828338623,805195.0,6.179999828338623
2018-09-18,6.369999885559082,6.199999809265137,6.239999771118164,6.349999904632568,1332169.0,6.349999904632568
2018-09-19,6.539999961853027,6.329999923706055,6.380000114440918,6.409999847412109,1667837.0,6.409999847412109
2018-09-20,6.53000020980835,6.369999885559082,6.369999885559082,6.449999809265137,1229400.0,6.449999809265137
2018-09-21,6.519999980926514,6.429999828338623,6.429999828338623,6.510000228881836,1052795.0,6.510000228881836
2018-09-25,6.630000114440918,6.409999847412109,6.460000038146973,6.570000171661377,1490655.0,6.570000171661377
2018-09-26,6.599999904632568,6.519999980926514,6.559999942779541,6.570000171661377,1500485.0,6.570000171661377
2018-09-27,6.849999904632568,6.349999904632568,6.579999923706055,6.380000114440918,1680474.0,6.380000114440918
2018-09-28,6.670000076293945,6.380000114440918,6.400000095367432,6.619999885559082,1634309.0,6.619999885559082
2018-10-08,7.059999942779541,6.449999809265137,6.579999923706055,6.860000133514404,4864130.0,6.860000133514404
2018-10-09,6.949999809265137,6.679999828338623,6.860000133514404,6.809999942779541,3446639.0,6.809999942779541
2018-10-10,6.769999980926514,6.590000152587891,6.679999828338623,6.659999847412109,2483406.0,6.659999847412109
2018-10-11,6.650000095367432,5.989999771118164,6.480000019073486,6.0,4508255.0,6.0
2018-10-12,5.889999866485596,5.449999809265137,5.75,5.650000095367432,3841537.0,5.650000095367432
2018-10-15,5.730000019073486,5.440000057220459,5.679999828338623,5.480000019073486,2033810.0,5.480000019073486
2018-10-16,5.5,5.139999866485596,5.449999809265137,5.210000038146973,1808410.0,5.210000038146973
2018-10-17,5.349999904632568,5.21999979019165,5.25,5.289999961853027,1051900.0,5.289999961853027
2018-10-18,5.389999866485596,5.039999961853027,5.389999866485596,5.139999866485596,1444900.0,5.139999866485596
2018-10-19,5.25,4.659999847412109,5.099999904632568,5.239999771118164,1796484.0,5.239999771118164
2018-10-22,5.659999847412109,5.409999847412109,5.409999847412109,5.519999980926514,2686410.0,5.519999980926514
2018-10-23,5.800000190734863,5.449999809265137,5.519999980926514,5.639999866485596,2527609.0,5.639999866485596
2018-10-24,5.71999979019165,5.539999961853027,5.639999866485596,5.679999828338623,1740602.0,5.679999828338623
2018-10-25,5.900000095367432,5.449999809265137,5.550000190734863,5.699999809265137,2058450.0,5.699999809265137
2018-10-26,5.699999809265137,5.699999809265137,5.699999809265137,5.699999809265137,0.0,5.699999809265137
2018-10-29,6.170000076293945,5.869999885559082,6.099999904632568,6.019999980926514,4886454.0,6.019999980926514
2018-10-30,6.349999904632568,5.909999847412109,6.019999980926514,6.190000057220459,5574152.0,6.190000057220459
2018-10-31,6.289999961853027,6.079999923706055,6.159999847412109,6.210000038146973,3980548.0,6.210000038146973
2018-11-01,6.210000038146973,6.019999980926514,6.179999828338623,6.03000020980835,3117200.0,6.03000020980835
2018-11-02,6.25,5.949999809265137,5.960000038146973,6.150000095367432,3004752.0,6.150000095367432
2018-11-05,6.679999828338623,6.170000076293945,6.199999809265137,6.5,5401026.0,6.5
2018-11-06,7.150000095367432,6.25,6.449999809265137,7.039999961853027,8387679.0,7.039999961853027
2018-11-07,7.010000228881836,6.650000095367432,6.769999980926514,6.659999847412109,7387553.0,6.659999847412109
2018-11-08,6.889999866485596,6.630000114440918,6.710000038146973,6.800000190734863,5159267.0,6.800000190734863
2018-11-09,6.800000190734863,6.800000190734863,6.800000190734863,6.800000190734863,0.0,6.800000190734863
2018-11-12,6.800000190734863,6.800000190734863,6.800000190734863,6.800000190734863,0.0,6.800000190734863
2018-11-13,6.800000190734863,6.800000190734863,6.800000190734863,6.800000190734863,0.0,6.800000190734863
2018-11-14,9.0,8.300000190734863,8.5,8.5600004196167,22734503.0,8.5600004196167
2018-11-15,8.979999542236328,8.260000228881836,8.300000190734863,8.729999542236328,18446480.0,8.729999542236328
2018-11-16,9.550000190734863,8.579999923706055,8.600000381469727,9.0600004196167,21776438.0,9.0600004196167
2018-11-19,9.039999961853027,8.489999771118164,8.979999542236328,8.760000228881836,13256526.0,8.760000228881836
2018-11-20,8.760000228881836,8.760000228881836,8.760000228881836,8.760000228881836,0.0,8.760000228881836
2018-11-21,7.880000114440918,7.53000020980835,7.590000152587891,7.760000228881836,8504100.0,7.760000228881836
2018-11-22,7.860000133514404,7.519999980926514,7.800000190734863,7.710000038146973,6594869.0,7.710000038146973
2018-11-23,7.650000095367432,6.980000019073486,7.639999866485596,7.090000152587891,8341585.0,7.090000152587891
2018-11-26,7.239999771118164,7.019999980926514,7.119999885559082,7.210000038146973,4505028.0,7.210000038146973
2018-11-27,7.380000114440918,7.130000114440918,7.260000228881836,7.260000228881836,4227900.0,7.260000228881836
2018-11-28,7.260000228881836,6.849999904632568,7.260000228881836,7.159999847412109,4766600.0,7.159999847412109
2018-11-29,7.21999979019165,6.809999942779541,7.170000076293945,6.840000152587891,4514381.0,6.840000152587891
2018-11-30,7.090000152587891,6.730000019073486,6.860000133514404,7.079999923706055,4328577.0,7.079999923706055
2018-12-03,7.380000114440918,7.159999847412109,7.369999885559082,7.179999828338623,5641834.0,7.179999828338623
2018-12-04,7.329999923706055,7.079999923706055,7.130000114440918,7.28000020980835,4528477.0,7.28000020980835
2018-12-05,7.059999942779541,6.909999847412109,6.909999847412109,6.960000038146973,3679300.0,6.960000038146973
2018-12-06,7.170000076293945,6.820000171661377,7.019999980926514,7.150000095367432,3980868.0,7.150000095367432
2018-12-07,7.150000095367432,6.949999809265137,7.079999923706055,7.0,2201000.0,7.0
2018-12-10,7.0,6.849999904632568,7.0,6.880000114440918,1616680.0,6.880000114440918
2018-12-11,6.960000038146973,6.829999923706055,6.880000114440918,6.949999809265137,1550200.0,6.949999809265137
2018-12-12,7.25,6.849999904632568,6.940000057220459,7.230000019073486,4080246.0,7.230000019073486
2018-12-13,7.300000190734863,7.099999904632568,7.269999980926514,7.119999885559082,3187966.0,7.119999885559082
2018-12-14,7.190000057220459,6.829999923706055,7.099999904632568,6.829999923706055,2704800.0,6.829999923706055
2018-12-17,6.989999771118164,6.739999771118164,6.829999923706055,6.989999771118164,2096867.0,6.989999771118164
2018-12-18,6.960000038146973,6.75,6.929999828338623,6.849999904632568,2342200.0,6.849999904632568
2018-12-19,7.130000114440918,6.760000228881836,6.949999809265137,7.110000133514404,3781201.0,7.110000133514404
2018-12-20,7.110000133514404,7.110000133514404,7.110000133514404,7.110000133514404,0.0,7.110000133514404
2018-12-21,8.359999656677246,7.53000020980835,8.029999732971191,7.670000076293945,16190337.0,7.670000076293945
2018-12-24,7.800000190734863,7.320000171661377,7.659999847412109,7.380000114440918,8325372.0,7.380000114440918
2018-12-25,7.380000114440918,7.380000114440918,7.380000114440918,7.380000114440918,0.0,7.380000114440918
2018-12-26,8.930000305175781,8.220000267028809,8.289999961853027,8.890000343322754,23900389.0,8.890000343322754
2018-12-27,8.529999732971191,8.0,8.430000305175781,8.069999694824219,17834088.0,8.069999694824219
2018-12-28,8.25,7.730000019073486,7.96999979019165,7.929999828338623,10978493.0,7.929999828338623
2019-01-02,8.149999618530273,7.809999942779541,7.929999828338623,7.980000019073486,8676295.0,7.980000019073486
2019-01-03,7.929999828338623,7.480000019073486,7.929999828338623,7.5,8884399.0,7.5
2019-01-04,8.119999885559082,7.380000114440918,7.510000228881836,8.039999961853027,8615976.0,8.039999961853027
2019-01-07,8.199999809265137,7.809999942779541,7.510000228881836,8.119999885559082,7955330.0,8.119999885559082
2019-01-08,8.5,8.020000457763672,8.069999694824219,8.149999618530273,8562601.0,8.149999618530273
2019-01-09,8.25,7.809999942779541,8.140000343322754,8.25,8971656.0,8.25
2019-01-10,8.289999961853027,7.860000133514404,8.15999984741211,7.900000095367432,6557002.0,7.900000095367432
2019-01-11,7.960000038146973,7.710000038146973,7.880000114440918,7.809999942779541,4934259.0,7.809999942779541
2019-01-14,7.960000038146973,7.760000228881836,7.849999904632568,7.820000171661377,3927900.0,7.820000171661377
2019-01-15,7.789999961853027,7.510000228881836,7.71999979019165,7.659999847412109,4691536.0,7.659999847412109
2019-01-16,7.71999979019165,7.519999980926514,7.699999809265137,7.639999866485596,3945753.0,7.639999866485596
2019-01-17,7.960000038146973,7.5,7.639999866485596,7.739999771118164,6258231.0,7.739999771118164
2019-01-18,7.75,7.409999847412109,7.659999847412109,7.429999828338623,4652000.0,7.429999828338623
2019-01-21,7.5,7.389999866485596,7.480000019073486,7.440000057220459,2297300.0,7.440000057220459
2019-01-22,7.730000019073486,7.429999828338623,7.449999809265137,7.489999771118164,4614978.0,7.489999771118164
2019-01-23,7.489999771118164,7.239999771118164,7.429999828338623,7.25,3547401.0,7.25
2019-01-24,7.389999866485596,7.150000095367432,7.349999904632568,7.170000076293945,2486900.0,7.170000076293945
2019-01-25,7.230000019073486,7.019999980926514,7.179999828338623,7.03000020980835,2325500.0,7.03000020980835
2019-01-28,7.239999771118164,7.079999923706055,7.079999923706055,7.130000114440918,2530788.0,7.130000114440918
2019-01-29,7.420000076293945,7.03000020980835,7.099999904632568,7.340000152587891,4554387.0,7.340000152587891
2019-01-30,7.329999923706055,7.03000020980835,7.329999923706055,7.079999923706055,3111500.0,7.079999923706055
2019-01-31,7.699999809265137,7.010000228881836,7.400000095367432,7.099999904632568,4013968.0,7.099999904632568
2019-02-01,7.309999942779541,7.059999942779541,7.099999904632568,7.269999980926514,2601800.0,7.269999980926514
2019-02-11,7.429999828338623,7.179999828338623,7.25,7.420000076293945,2905378.0,7.420000076293945
2019-02-12,7.590000152587891,7.329999923706055,7.449999809265137,7.570000171661377,4353501.0,7.570000171661377
2019-02-13,7.619999885559082,7.429999828338623,7.550000190734863,7.599999904632568,4523800.0,7.599999904632568
2019-02-14,8.109999656677246,7.550000190734863,7.610000133514404,7.699999809265137,6398646.0,7.699999809265137
2019-02-15,7.75,7.619999885559082,7.699999809265137,7.75,3277233.0,7.75
2019-02-18,7.940000057220459,7.730000019073486,7.760000228881836,7.900000095367432,4542468.0,7.900000095367432
2019-02-19,8.050000190734863,7.739999771118164,7.900000095367432,7.889999866485596,5300899.0,7.889999866485596
2019-02-20,7.869999885559082,7.650000095367432,7.869999885559082,7.78000020980835,3146100.0,7.78000020980835
2019-02-21,7.980000019073486,7.739999771118164,7.769999980926514,7.789999961853027,4702464.0,7.789999961853027
2019-02-22,8.100000381469727,7.769999980926514,7.789999961853027,8.069999694824219,6313440.0,8.069999694824219
2019-02-25,8.470000267028809,8.029999732971191,8.069999694824219,8.399999618530273,8997263.0,8.399999618530273
2019-02-26,8.34000015258789,8.0600004196167,8.300000190734863,8.100000381469727,7464139.0,8.100000381469727
2019-02-27,8.279999732971191,8.029999732971191,8.09000015258789,8.210000038146973,5423123.0,8.210000038146973
2019-02-28,9.029999732971191,8.130000114440918,8.220000267028809,8.579999923706055,12142808.0,8.579999923706055
2019-03-01,8.529999732971191,8.229999542236328,8.430000305175781,8.399999618530273,5532969.0,8.399999618530273
2019-03-04,8.600000381469727,8.34000015258789,8.529999732971191,8.399999618530273,7474700.0,8.399999618530273
2019-03-05,8.5600004196167,8.300000190734863,8.3100004196167,8.5600004196167,7469850.0,8.5600004196167
2019-03-06,8.880000114440918,8.460000038146973,8.59000015258789,8.649999618530273,6513401.0,8.649999618530273
2019-03-07,8.75,8.479999542236328,8.649999618530273,8.680000305175781,7579165.0,8.680000305175781
2019-03-08,8.510000228881836,7.900000095367432,8.5,7.980000019073486,7264011.0,7.980000019073486
2019-03-11,8.270000457763672,7.980000019073486,7.980000019073486,8.260000228881836,4667277.0,8.260000228881836
2019-03-12,9.09000015258789,8.25,8.270000457763672,8.989999771118164,13256879.0,8.989999771118164
2019-03-13,9.300000190734863,8.579999923706055,8.989999771118164,9.0,12928879.0,9.0
2019-03-14,9.130000114440918,8.3100004196167,8.989999771118164,8.5,6874313.0,8.5
2019-03-15,9.069999694824219,8.529999732971191,8.59000015258789,9.0600004196167,8923173.0,9.0600004196167
2019-03-18,9.289999961853027,8.75,9.279999732971191,8.9399995803833,7484801.0,8.9399995803833
2019-03-19,8.9399995803833,8.720000267028809,8.880000114440918,8.890000343322754,4732701.0,8.890000343322754
2019-03-20,8.90999984741211,8.600000381469727,8.800000190734863,8.770000457763672,3630379.0,8.770000457763672
2019-03-21,9.640000343322754,8.729999542236328,8.75,9.34000015258789,13028995.0,9.34000015258789
2019-03-22,10.260000228881836,9.15999984741211,9.34000015258789,9.90999984741211,14848405.0,9.90999984741211
2019-03-25,10.579999923706055,9.470000267028809,9.899999618530273,9.579999923706055,12474504.0,9.579999923706055
2019-03-26,10.029999732971191,9.350000381469727,9.6899995803833,9.5,8992769.0,9.5
2019-03-27,9.699999809265137,9.180000305175781,9.630000114440918,9.289999961853027,6233003.0,9.289999961853027
2019-03-28,9.279999732971191,8.930000305175781,9.25,9.15999984741211,4834880.0,9.15999984741211
2019-03-29,9.359999656677246,9.0,9.149999618530273,9.359999656677246,4318725.0,9.359999656677246
2019-04-01,9.680000305175781,9.239999771118164,9.380000114440918,9.539999961853027,5742005.0,9.539999961853027
2019-04-02,9.699999809265137,9.300000190734863,9.699999809265137,9.350000381469727,5692800.0,9.350000381469727
2019-04-03,9.619999885559082,9.1899995803833,9.329999923706055,9.579999923706055,4562805.0,9.579999923706055
2019-04-04,9.649999618530273,9.4399995803833,9.609999656677246,9.460000038146973,4013704.0,9.460000038146973
2019-04-08,9.5600004196167,9.15999984741211,9.5,9.270000457763672,4603724.0,9.270000457763672
2019-04-09,9.579999923706055,9.210000038146973,9.319999694824219,9.569999694824219,4008055.0,9.569999694824219
2019-04-10,9.479999542236328,9.25,9.460000038146973,9.359999656677246,3172173.0,9.359999656677246
2019-04-11,9.479999542236328,9.109999656677246,9.359999656677246,9.109999656677246,2938579.0,9.109999656677246
2019-04-12,9.140000343322754,8.8100004196167,9.0,8.890000343322754,3733805.0,8.890000343322754
2019-04-15,9.140000343322754,8.84000015258789,8.960000038146973,8.84000015258789,2305526.0,8.84000015258789
2019-04-16,8.979999542236328,8.630000114440918,8.819999694824219,8.930000305175781,2373514.0,8.930000305175781
2019-04-17,9.149999618530273,8.90999984741211,8.979999542236328,9.130000114440918,2456214.0,9.130000114440918
2019-04-18,9.220000267028809,9.010000228881836,9.149999618530273,9.039999961853027,2139167.0,9.039999961853027
2019-04-19,9.380000114440918,9.069999694824219,9.079999923706055,9.270000457763672,3274156.0,9.270000457763672
2019-04-22,9.229999542236328,8.970000267028809,9.100000381469727,8.970000267028809,2831727.0,8.970000267028809
2019-04-23,9.130000114440918,8.960000038146973,8.979999542236328,8.989999771118164,2519472.0,8.989999771118164
2019-04-24,9.109999656677246,8.760000228881836,8.979999542236328,8.920000076293945,1899726.0,8.920000076293945
2019-04-25,9.039999961853027,8.5600004196167,8.9399995803833,8.609999656677246,2292701.0,8.609999656677246
2019-04-26,8.680000305175781,8.199999809265137,8.609999656677246,8.399999618530273,2483007.0,8.399999618530273
2019-05-06,7.880000114440918,7.329999923706055,7.760000228881836,7.46999979019165,2466703.0,7.46999979019165
2019-05-07,7.820000171661377,7.480000019073486,7.539999961853027,7.809999942779541,1964300.0,7.809999942779541
2019-05-08,7.949999809265137,7.639999866485596,7.679999828338623,7.679999828338623,1419700.0,7.679999828338623
2019-05-09,8.0600004196167,7.53000020980835,7.550000190734863,8.010000228881836,2775248.0,8.010000228881836
2019-05-10,8.289999961853027,7.909999847412109,8.029999732971191,8.220000267028809,3618161.0,8.220000267028809
2019-05-13,8.800000190734863,8.050000190734863,8.199999809265137,8.6899995803833,5899708.0,8.6899995803833
2019-05-14,8.600000381469727,8.220000267028809,8.550000190734863,8.350000381469727,4597901.0,8.350000381469727
2019-05-15,8.350000381469727,8.109999656677246,8.350000381469727,8.300000190734863,2816734.0,8.300000190734863
2019-05-16,8.369999885559082,8.210000038146973,8.279999732971191,8.300000190734863,2075526.0,8.300000190734863
2019-05-17,8.470000267028809,7.920000076293945,8.3100004196167,7.980000019073486,3330267.0,7.980000019073486
2019-05-20,7.900000095367432,7.460000038146973,7.900000095367432,7.650000095367432,2433267.0,7.650000095367432
2019-05-21,7.75,7.550000190734863,7.559999942779541,7.670000076293945,1454874.0,7.670000076293945
2019-05-22,7.75,7.590000152587891,7.679999828338623,7.699999809265137,1273748.0,7.699999809265137
2019-05-23,7.760000228881836,7.5,7.699999809265137,7.570000171661377,1107300.0,7.570000171661377
2019-05-24,7.699999809265137,7.349999904632568,7.570000171661377,7.590000152587891,1376412.0,7.590000152587891
2019-05-27,7.760000228881836,7.510000228881836,7.599999904632568,7.710000038146973,990712.0,7.710000038146973
2019-05-28,7.869999885559082,7.679999828338623,7.730000019073486,7.75,1228612.0,7.75
2019-05-29,7.820000171661377,7.650000095367432,7.739999771118164,7.820000171661377,846400.0,7.820000171661377
2019-05-30,7.809999942779541,7.610000133514404,7.809999942779541,7.650000095367432,998500.0,7.650000095367432
2019-05-31,7.739999771118164,7.590000152587891,7.710000038146973,7.650000095367432,987500.0,7.650000095367432
2019-06-03,7.730000019073486,7.400000095367432,7.730000019073486,7.409999847412109,999000.0,7.409999847412109
2019-06-04,7.460000038146973,7.090000152587891,7.380000114440918,7.170000076293945,1364767.0,7.170000076293945
2019-06-05,7.5,7.199999809265137,7.199999809265137,7.409999847412109,1612267.0,7.409999847412109
2019-06-06,7.400000095367432,7.119999885559082,7.389999866485596,7.130000114440918,1120900.0,7.130000114440918
2019-06-10,7.130000114440918,7.130000114440918,7.130000114440918,7.130000114440918,0.0,7.130000114440918
2019-06-11,7.130000114440918,7.130000114440918,7.130000114440918,7.130000114440918,0.0,7.130000114440918
2019-06-12,7.130000114440918,7.130000114440918,7.130000114440918,7.130000114440918,0.0,7.130000114440918
2019-06-13,7.130000114440918,7.130000114440918,7.130000114440918,7.130000114440918,0.0,7.130000114440918
2019-06-14,7.130000114440918,7.130000114440918,7.130000114440918,7.130000114440918,0.0,7.130000114440918
2019-06-17,7.130000114440918,7.130000114440918,7.130000114440918,7.130000114440918,0.0,7.130000114440918
2019-06-18,7.130000114440918,7.130000114440918,7.130000114440918,7.130000114440918,0.0,7.130000114440918
2019-06-19,7.130000114440918,7.130000114440918,7.130000114440918,7.130000114440918,0.0,7.130000114440918
2019-06-20,7.130000114440918,7.130000114440918,7.130000114440918,7.130000114440918,0.0,7.130000114440918
2019-06-21,7.130000114440918,7.130000114440918,7.130000114440918,7.130000114440918,0.0,7.130000114440918
2019-06-24,7.130000114440918,7.130000114440918,7.130000114440918,7.130000114440918,0.0,7.130000114440918
2019-06-25,8.609999656677246,7.760000228881836,8.100000381469727,8.149999618530273,7417236.0,8.149999618530273
2019-06-26,7.940000057220459,7.679999828338623,7.840000152587891,7.710000038146973,3199841.0,7.710000038146973
2019-06-27,7.78000020980835,7.460000038146973,7.78000020980835,7.539999961853027,3140414.0,7.539999961853027
2019-06-28,7.539999961853027,7.210000038146973,7.510000228881836,7.329999923706055,2422140.0,7.329999923706055
2019-07-01,7.489999771118164,7.360000133514404,7.489999771118164,7.380000114440918,2241502.0,7.380000114440918
2019-07-02,7.619999885559082,7.340000152587891,7.400000095367432,7.579999923706055,2771350.0,7.579999923706055
2019-07-03,7.579999923706055,7.340000152587891,7.579999923706055,7.360000133514404,1966900.0,7.360000133514404
2019-07-04,7.429999828338623,7.260000228881836,7.349999904632568,7.269999980926514,1993100.0,7.269999980926514
2019-07-05,7.329999923706055,7.210000038146973,7.269999980926514,7.28000020980835,1035600.0,7.28000020980835
2019-07-08,7.329999923706055,6.949999809265137,7.300000190734863,7.0,1707012.0,7.0
2019-07-09,7.019999980926514,6.800000190734863,6.889999866485596,6.960000038146973,1213700.0,6.960000038146973
2019-07-10,7.420000076293945,6.860000133514404,6.980000019073486,7.309999942779541,2464100.0,7.309999942779541
2019-07-11,7.230000019073486,7.0,7.210000038146973,7.039999961853027,1914800.0,7.039999961853027
2019-07-12,7.079999923706055,6.920000076293945,7.050000190734863,6.940000057220459,1419824.0,6.940000057220459
2019-07-15,7.099999904632568,6.860000133514404,6.929999828338623,7.03000020980835,1780874.0,7.03000020980835
2019-07-16,7.110000133514404,6.96999979019165,6.96999979019165,7.090000152587891,1252600.0,7.090000152587891
2019-07-17,7.309999942779541,7.03000020980835,7.110000133514404,7.25,2425200.0,7.25
2019-07-18,7.199999809265137,7.010000228881836,7.179999828338623,7.019999980926514,872449.0,7.019999980926514
2019-07-19,7.170000076293945,7.010000228881836,7.170000076293945,7.010000228881836,733000.0,7.010000228881836
2019-07-22,7.039999961853027,6.510000228881836,7.039999961853027,6.659999847412109,1991900.0,6.659999847412109
2019-07-23,6.760000228881836,6.599999904632568,6.599999904632568,6.710000038146973,638027.0,6.710000038146973
2019-07-24,6.829999923706055,6.71999979019165,6.71999979019165,6.789999961853027,1031002.0,6.789999961853027
2019-07-25,6.869999885559082,6.769999980926514,6.800000190734863,6.820000171661377,710632.0,6.820000171661377
2019-07-26,6.889999866485596,6.760000228881836,6.829999923706055,6.809999942779541,556000.0,6.809999942779541
2019-07-29,6.820000171661377,6.699999809265137,6.809999942779541,6.75,656600.0,6.75
2019-07-30,6.900000095367432,6.78000020980835,6.78000020980835,6.820000171661377,1079900.0,6.820000171661377
2019-07-31,6.900000095367432,6.679999828338623,6.900000095367432,6.71999979019165,736200.0,6.71999979019165
2019-08-01,6.800000190734863,6.610000133514404,6.679999828338623,6.659999847412109,702301.0,6.659999847412109
2019-08-02,6.690000057220459,6.400000095367432,6.690000057220459,6.480000019073486,1594700.0,6.480000019073486
2019-08-05,6.880000114440918,6.599999904632568,6.699999809265137,6.619999885559082,3594404.0,6.619999885559082
2019-08-06,6.429999828338623,5.989999771118164,6.409999847412109,6.110000133514404,3843678.0,6.110000133514404
2019-08-07,6.340000152587891,6.090000152587891,6.090000152587891,6.199999809265137,3034026.0,6.199999809265137
2019-08-08,6.320000171661377,6.190000057220459,6.199999809265137,6.25,1563600.0,6.25
2019-08-09,6.320000171661377,6.050000190734863,6.239999771118164,6.079999923706055,1205900.0,6.079999923706055
2019-08-12,6.25,6.090000152587891,6.119999885559082,6.190000057220459,1269500.0,6.190000057220459
2019-08-13,6.230000019073486,6.050000190734863,6.190000057220459,6.079999923706055,1295267.0,6.079999923706055
2019-08-14,6.289999961853027,6.050000190734863,6.21999979019165,6.090000152587891,1561242.0,6.090000152587891
2019-08-15,6.190000057220459,5.849999904632568,6.0,6.179999828338623,1770629.0,6.179999828338623
2019-08-16,6.239999771118164,6.079999923706055,6.099999904632568,6.119999885559082,1222200.0,6.119999885559082
2019-08-19,6.289999961853027,6.150000095367432,6.269999980926514,6.289999961853027,1462724.0,6.289999961853027
2019-08-20,6.369999885559082,6.289999961853027,6.329999923706055,6.329999923706055,1109095.0,6.329999923706055
2019-08-21,6.650000095367432,6.320000171661377,6.389999866485596,6.380000114440918,2349000.0,6.380000114440918
2019-08-22,6.679999828338623,6.260000228881836,6.369999885559082,6.460000038146973,2724760.0,6.460000038146973
2019-08-23,6.46999979019165,6.269999980926514,6.349999904632568,6.300000190734863,1980948.0,6.300000190734863
2019-08-26,6.369999885559082,6.190000057220459,6.210000038146973,6.239999771118164,1411407.0,6.239999771118164
2019-08-27,6.349999904632568,6.260000228881836,6.269999980926514,6.329999923706055,1668114.0,6.329999923706055
2019-08-28,6.400000095367432,6.28000020980835,6.340000152587891,6.289999961853027,1390300.0,6.289999961853027
2019-08-29,6.449999809265137,6.300000190734863,6.300000190734863,6.400000095367432,1945810.0,6.400000095367432
2019-08-30,6.650000095367432,6.409999847412109,6.480000019073486,6.46999979019165,3531042.0,6.46999979019165
2019-09-02,6.679999828338623,6.449999809265137,6.449999809265137,6.630000114440918,2386324.0,6.630000114440918
2019-09-03,6.800000190734863,6.650000095367432,6.650000095367432,6.75,2090900.0,6.75
2019-09-04,6.739999771118164,6.590000152587891,6.659999847412109,6.699999809265137,1736400.0,6.699999809265137
2019-09-05,6.880000114440918,6.730000019073486,6.75,6.820000171661377,2040742.0,6.820000171661377
2019-09-06,6.880000114440918,6.809999942779541,6.820000171661377,6.880000114440918,1446900.0,6.880000114440918
2019-09-09,7.059999942779541,6.869999885559082,6.920000076293945,7.039999961853027,1670800.0,7.039999961853027
2019-09-10,7.099999904632568,6.949999809265137,6.980000019073486,7.050000190734863,1725842.0,7.050000190734863
2019-09-11,7.239999771118164,7.059999942779541,7.090000152587891,7.21999979019165,2132400.0,7.21999979019165
2019-09-12,7.28000020980835,7.059999942779541,7.210000038146973,7.079999923706055,1801707.0,7.079999923706055
2019-09-16,7.150000095367432,7.050000190734863,7.090000152587891,7.070000171661377,1197500.0,7.070000171661377
2019-09-17,7.130000114440918,6.849999904632568,7.110000133514404,6.900000095367432,1702500.0,6.900000095367432
2019-09-18,7.059999942779541,6.849999904632568,6.949999809265137,6.920000076293945,1097794.0,6.920000076293945
2019-09-19,7.03000020980835,6.889999866485596,6.889999866485596,7.010000228881836,1100681.0,7.010000228881836
2019-09-20,7.070000171661377,6.940000057220459,7.010000228881836,6.949999809265137,986300.0,6.949999809265137
2019-09-23,7.010000228881836,6.75,6.960000038146973,6.800000190734863,1291100.0,6.800000190734863
2019-09-24,7.059999942779541,6.820000171661377,6.849999904632568,6.96999979019165,1418001.0,6.96999979019165
2019-09-25,6.949999809265137,6.699999809265137,6.920000076293945,6.840000152587891,1096781.0,6.840000152587891
2019-09-26,6.860000133514404,6.519999980926514,6.840000152587891,6.53000020980835,1837912.0,6.53000020980835
2019-09-27,6.849999904632568,6.599999904632568,6.599999904632568,6.75,1551100.0,6.75
2019-09-30,6.829999923706055,6.610000133514404,6.730000019073486,6.639999866485596,966480.0,6.639999866485596
2019-10-08,6.769999980926514,6.599999904632568,6.699999809265137,6.690000057220459,961801.0,6.690000057220459
2019-10-09,6.75,6.559999942779541,6.679999828338623,6.75,845700.0,6.75
2019-10-10,6.78000020980835,6.670000076293945,6.760000228881836,6.760000228881836,1108219.0,6.760000228881836
2019-10-11,6.900000095367432,6.739999771118164,6.800000190734863,6.869999885559082,1227626.0,6.869999885559082
2019-10-14,7.190000057220459,6.909999847412109,6.909999847412109,6.96999979019165,1562517.0,6.96999979019165
2019-10-15,6.980000019073486,6.840000152587891,6.980000019073486,6.869999885559082,971800.0,6.869999885559082
2019-10-16,6.929999828338623,6.71999979019165,6.920000076293945,6.75,944000.0,6.75
2019-10-17,6.800000190734863,6.639999866485596,6.699999809265137,6.690000057220459,1011002.0,6.690000057220459
2019-10-18,6.760000228881836,6.559999942779541,6.679999828338623,6.559999942779541,1272400.0,6.559999942779541
2019-10-21,6.869999885559082,6.510000228881836,6.510000228881836,6.800000190734863,2086892.0,6.800000190734863
2019-10-22,6.869999885559082,6.699999809265137,6.840000152587891,6.769999980926514,1173013.0,6.769999980926514
2019-10-23,6.789999961853027,6.559999942779541,6.71999979019165,6.619999885559082,1075200.0,6.619999885559082
2019-10-24,6.75,6.590000152587891,6.679999828338623,6.659999847412109,813810.0,6.659999847412109
2019-10-25,6.860000133514404,6.639999866485596,6.739999771118164,6.809999942779541,1351282.0,6.809999942779541
2019-10-28,7.059999942779541,6.829999923706055,6.829999923706055,7.03000020980835,2198661.0,7.03000020980835
2019-10-29,7.070000171661377,6.889999866485596,7.059999942779541,6.920000076293945,1511076.0,6.920000076293945
2019-10-30,6.960000038146973,6.730000019073486,6.869999885559082,6.829999923706055,1242120.0,6.829999923706055
2019-10-31,6.860000133514404,6.460000038146973,6.75,6.53000020980835,2800278.0,6.53000020980835
2019-11-01,6.53000020980835,6.53000020980835,6.53000020980835,6.53000020980835,0.0,6.53000020980835
2019-11-04,7.0,6.570000171661377,7.0,6.630000114440918,3361060.0,6.630000114440918
2019-11-05,6.559999942779541,6.269999980926514,6.480000019073486,6.309999942779541,6117571.0,6.309999942779541
2019-11-06,6.349999904632568,6.199999809265137,6.309999942779541,6.230000019073486,1570729.0,6.230000019073486
2019-11-07,6.28000020980835,6.159999847412109,6.179999828338623,6.230000019073486,1332253.0,6.230000019073486
2019-11-08,6.309999942779541,6.230000019073486,6.230000019073486,6.25,1776234.0,6.25
2019-11-11,6.380000114440918,6.130000114440918,6.139999866485596,6.300000190734863,1968379.0,6.300000190734863
2019-11-12,6.340000152587891,6.230000019073486,6.340000152587891,6.300000190734863,681703.0,6.300000190734863
2019-11-13,6.349999904632568,6.179999828338623,6.269999980926514,6.230000019073486,695200.0,6.230000019073486
2019-11-14,6.25,6.099999904632568,6.230000019073486,6.190000057220459,797200.0,6.190000057220459
2019-11-15,6.400000095367432,6.130000114440918,6.170000076293945,6.289999961853027,1342780.0,6.289999961853027
2019-11-18,6.340000152587891,6.239999771118164,6.269999980926514,6.300000190734863,634607.0,6.300000190734863
2019-11-19,6.329999923706055,6.239999771118164,6.289999961853027,6.329999923706055,909507.0,6.329999923706055
2019-11-20,6.309999942779541,6.239999771118164,6.309999942779541,6.239999771118164,575300.0,6.239999771118164
2019-11-21,6.300000190734863,6.190000057220459,6.289999961853027,6.28000020980835,809281.0,6.28000020980835
2019-11-22,6.320000171661377,6.179999828338623,6.269999980926514,6.210000038146973,676477.0,6.210000038146973
2019-11-25,6.230000019073486,6.139999866485596,6.210000038146973,6.179999828338623,410055.0,6.179999828338623
2019-11-26,6.260000228881836,6.010000228881836,6.179999828338623,6.25,625507.0,6.25
2019-11-27,6.260000228881836,6.130000114440918,6.239999771118164,6.159999847412109,582600.0,6.159999847412109
2019-11-28,6.21999979019165,6.119999885559082,6.150000095367432,6.139999866485596,317656.0,6.139999866485596
2019-11-29,6.230000019073486,6.130000114440918,6.190000057220459,6.159999847412109,599500.0,6.159999847412109
2019-12-02,6.179999828338623,6.119999885559082,6.119999885559082,6.130000114440918,592301.0,6.130000114440918
2019-12-03,6.179999828338623,6.019999980926514,6.079999923706055,6.179999828338623,437138.0,6.179999828338623
2019-12-04,6.199999809265137,6.110000133514404,6.159999847412109,6.199999809265137,376522.0,6.199999809265137
2019-12-05,6.269999980926514,6.190000057220459,6.190000057220459,6.21999979019165,697800.0,6.21999979019165
2019-12-06,6.25,6.159999847412109,6.239999771118164,6.21999979019165,558007.0,6.21999979019165
2019-12-09,6.25,6.119999885559082,6.199999809265137,6.199999809265137,487213.0,6.199999809265137
2019-12-10,6.25,6.170000076293945,6.190000057220459,6.25,611500.0,6.25
2019-12-11,6.25,6.179999828338623,6.190000057220459,6.21999979019165,581400.0,6.21999979019165
2019-12-12,6.260000228881836,6.159999847412109,6.260000228881836,6.170000076293945,851260.0,6.170000076293945
2019-12-13,6.289999961853027,6.179999828338623,6.21999979019165,6.269999980926514,922669.0,6.269999980926514
2019-12-16,6.349999904632568,6.260000228881836,6.329999923706055,6.329999923706055,1218700.0,6.329999923706055
2019-12-17,6.550000190734863,6.309999942779541,6.329999923706055,6.46999979019165,2447100.0,6.46999979019165
2019-12-18,6.539999961853027,6.409999847412109,6.409999847412109,6.489999771118164,1214301.0,6.489999771118164
2019-12-19,6.559999942779541,6.429999828338623,6.429999828338623,6.550000190734863,1064000.0,6.550000190734863
2019-12-20,6.579999923706055,6.460000038146973,6.579999923706055,6.480000019073486,957317.0,6.480000019073486
2019-12-23,6.539999961853027,6.300000190734863,6.539999961853027,6.320000171661377,1359205.0,6.320000171661377
2019-12-24,6.449999809265137,6.320000171661377,6.320000171661377,6.429999828338623,1068450.0,6.429999828338623
2019-12-25,6.480000019073486,6.400000095367432,6.440000057220459,6.440000057220459,841100.0,6.440000057220459
2019-12-26,6.46999979019165,6.380000114440918,6.460000038146973,6.449999809265137,805534.0,6.449999809265137
2019-12-27,6.53000020980835,6.400000095367432,6.449999809265137,6.420000076293945,915676.0,6.420000076293945
2019-12-30,6.429999828338623,6.25,6.25,6.429999828338623,1159160.0,6.429999828338623
2019-12-31,6.5,6.389999866485596,6.429999828338623,6.460000038146973,853000.0,6.460000038146973
2020-01-02,6.53000020980835,6.429999828338623,6.46999979019165,6.489999771118164,1362115.0,6.489999771118164
2020-01-03,6.730000019073486,6.480000019073486,6.480000019073486,6.699999809265137,3226145.0,6.699999809265137
2020-01-06,6.639999866485596,6.46999979019165,6.619999885559082,6.519999980926514,3416546.0,6.519999980926514
2020-01-07,6.610000133514404,6.489999771118164,6.5,6.579999923706055,2039601.0,6.579999923706055
2020-01-08,6.449999809265137,6.449999809265137,6.449999809265137,6.449999809265137,1866014.0,6.449999809265137
2020-01-09,6.699999809265137,6.480000019073486,6.480000019073486,6.699999809265137,2961716.0,6.699999809265137
2020-01-10,6.769999980926514,6.610000133514404,6.710000038146973,6.610000133514404,1755561.0,6.610000133514404
2020-01-13,6.650000095367432,6.650000095367432,6.650000095367432,6.650000095367432,1246492.0,6.650000095367432
2020-01-14,6.650000095367432,6.650000095367432,6.650000095367432,6.650000095367432,1050400.0,6.650000095367432
2020-01-15,6.639999866485596,6.519999980926514,6.619999885559082,6.579999923706055,1117225.0,6.579999923706055
2020-01-16,6.599999904632568,6.429999828338623,6.599999904632568,6.46999979019165,833200.0,6.46999979019165
2020-01-17,6.53000020980835,6.449999809265137,6.480000019073486,6.449999809265137,728700.0,6.449999809265137
2020-01-20,6.519999980926514,6.429999828338623,6.449999809265137,6.480000019073486,970292.0,6.480000019073486
2020-01-21,6.480000019073486,6.28000020980835,6.460000038146973,6.28000020980835,1418000.0,6.28000020980835
2020-01-22,6.309999942779541,6.099999904632568,6.289999961853027,6.25,1189879.0,6.25
2020-01-23,6.21999979019165,5.960000038146973,6.199999809265137,5.989999771118164,2125800.0,5.989999771118164
2020-02-03,5.389999866485596,5.389999866485596,5.389999866485596,5.389999866485596,384000.0,5.389999866485596
2020-02-04,5.199999809265137,4.849999904632568,4.849999904632568,5.03000020980835,2924527.0,5.03000020980835
2020-02-05,5.25,5.0,5.03000020980835,5.099999904632568,2086492.0,5.099999904632568
2020-02-06,5.46999979019165,5.0,5.110000133514404,5.46999979019165,4741579.0,5.46999979019165
2020-02-07,6.019999980926514,5.329999923706055,5.380000114440918,5.869999885559082,8319582.0,5.869999885559082
2020-02-10,5.71999979019165,5.489999771118164,5.630000114440918,5.659999847412109,4522830.0,5.659999847412109
2020-02-11,5.610000133514404,5.300000190734863,5.610000133514404,5.400000095367432,5686407.0,5.400000095367432
2020-02-12,5.440000057220459,5.320000171661377,5.349999904632568,5.400000095367432,2512113.0,5.400000095367432
2020-02-13,5.429999828338623,5.25,5.429999828338623,5.289999961853027,2351210.0,5.289999961853027
2020-02-14,5.380000114440918,5.260000228881836,5.269999980926514,5.289999961853027,1650214.0,5.289999961853027
2020-02-17,5.53000020980835,5.300000190734863,5.329999923706055,5.489999771118164,2775886.0,5.489999771118164
2020-02-18,5.630000114440918,5.46999979019165,5.489999771118164,5.559999942779541,4024300.0,5.559999942779541
2020-02-19,5.630000114440918,5.519999980926514,5.550000190734863,5.550000190734863,3592523.0,5.550000190734863
2020-02-20,5.650000095367432,5.53000020980835,5.539999961853027,5.630000114440918,2761201.0,5.630000114440918
2020-02-21,5.679999828338623,5.590000152587891,5.639999866485596,5.619999885559082,3548506.0,5.619999885559082
2020-02-24,5.639999866485596,5.420000076293945,5.610000133514404,5.599999904632568,6114101.0,5.599999904632568
2020-02-25,5.510000228881836,5.289999961853027,5.409999847412109,5.420000076293945,4640405.0,5.420000076293945
2020-02-26,5.5,5.309999942779541,5.380000114440918,5.369999885559082,3611509.0,5.369999885559082
2020-02-27,5.460000038146973,5.329999923706055,5.400000095367432,5.369999885559082,2587413.0,5.369999885559082
2020-02-28,5.440000057220459,5.070000171661377,5.28000020980835,5.130000114440918,6403100.0,5.130000114440918
2020-03-02,5.320000171661377,5.130000114440918,5.130000114440918,5.28000020980835,3991882.0,5.28000020980835
2020-03-03,5.46999979019165,5.289999961853027,5.289999961853027,5.429999828338623,5746893.0,5.429999828338623
2020-03-04,5.690000057220459,5.349999904632568,5.400000095367432,5.579999923706055,7203508.0,5.579999923706055
2020-03-05,5.809999942779541,5.5,5.599999904632568,5.800000190734863,9414810.0,5.800000190734863
2020-03-06,6.039999961853027,5.710000038146973,5.769999980926514,5.820000171661377,8947901.0,5.820000171661377
2020-03-09,6.0,5.699999809265137,5.71999979019165,5.75,7605801.0,5.75
2020-03-10,5.929999828338623,5.5,5.5,5.869999885559082,6869600.0,5.869999885559082
2020-03-11,6.050000190734863,5.869999885559082,5.889999866485596,5.920000076293945,6452191.0,5.920000076293945
2020-03-12,6.5,5.71999979019165,5.789999961853027,6.239999771118164,14653619.0,6.239999771118164
2020-03-13,6.590000152587891,5.849999904632568,5.920000076293945,6.489999771118164,14922504.0,6.489999771118164
2020-03-16,6.690000057220459,6.21999979019165,6.5,6.300000190734863,10375136.0,6.300000190734863
2020-03-17,6.519999980926514,6.099999904632568,6.099999904632568,6.340000152587891,8362826.0,6.340000152587891
2020-03-18,6.429999828338623,6.139999866485596,6.340000152587891,6.300000190734863,6400326.0,6.300000190734863
2020-03-19,6.269999980926514,6.050000190734863,6.269999980926514,6.199999809265137,4097239.0,6.199999809265137
2020-03-20,6.300000190734863,6.050000190734863,6.239999771118164,6.190000057220459,3405867.0,6.190000057220459
2020-03-23,6.769999980926514,6.059999942779541,6.059999942779541,6.699999809265137,10249117.0,6.699999809265137
2020-03-24,7.239999771118164,6.650000095367432,6.789999961853027,7.070000171661377,11509229.0,7.070000171661377
2020-03-25,7.090000152587891,6.920000076293945,6.949999809265137,7.059999942779541,5944101.0,7.059999942779541
2020-03-26,7.380000114440918,6.980000019073486,7.0,7.21999979019165,5187809.0,7.21999979019165
2020-03-27,7.789999961853027,7.150000095367432,7.230000019073486,7.730000019073486,10000179.0,7.730000019073486
2020-03-30,8.25,7.400000095367432,7.679999828338623,8.039999961853027,11920460.0,8.039999961853027
2020-03-31,8.100000381469727,7.809999942779541,8.050000190734863,8.029999732971191,5012177.0,8.029999732971191
2020-04-01,8.170000076293945,7.510000228881836,7.900000095367432,8.140000343322754,9510315.0,8.140000343322754
2020-04-02,8.140000343322754,7.800000190734863,8.0,7.96999979019165,4711620.0,7.96999979019165
2020-04-03,7.989999771118164,7.619999885559082,7.929999828338623,7.980000019073486,5488034.0,7.980000019073486
2020-04-07,8.399999618530273,7.78000020980835,7.980000019073486,8.399999618530273,7576457.0,8.399999618530273
2020-04-08,8.380000114440918,8.149999618530273,8.229999542236328,8.329999923706055,5349695.0,8.329999923706055
2020-04-09,8.600000381469727,7.5,8.5,7.5,38960233.0,7.5
2020-04-10,6.75,6.75,6.75,6.75,1548200.0,6.75
2020-04-13,6.079999923706055,6.079999923706055,6.079999923706055,6.079999923706055,2785500.0,6.079999923706055
2020-04-14,6.480000019073486,5.579999923706055,5.730000019073486,6.210000038146973,22640999.0,6.210000038146973
2020-04-15,5.989999771118164,5.75,5.980000019073486,5.75,13537636.0,5.75
2020-04-16,5.730000019073486,5.519999980926514,5.730000019073486,5.590000152587891,7970051.0,5.590000152587891
2020-04-17,5.659999847412109,5.519999980926514,5.619999885559082,5.539999961853027,6273389.0,5.539999961853027
2020-04-20,5.610000133514404,5.519999980926514,5.539999961853027,5.570000171661377,3901809.0,5.570000171661377
2020-04-21,5.739999771118164,5.519999980926514,5.550000190734863,5.710000038146973,6682689.0,5.710000038146973
2020-04-22,5.829999923706055,5.679999828338623,5.710000038146973,5.769999980926514,5565846.0,5.769999980926514
2020-04-23,5.78000020980835,5.590000152587891,5.78000020980835,5.630000114440918,5006757.0,5.630000114440918
2020-04-24,5.610000133514404,5.400000095367432,5.599999904632568,5.449999809265137,4885677.0,5.449999809265137
2020-04-27,5.510000228881836,5.360000133514404,5.489999771118164,5.369999885559082,2961739.0,5.369999885559082
2020-04-28,5.429999828338623,4.96999979019165,5.409999847412109,5.199999809265137,4765702.0,5.199999809265137
2020-04-29,5.269999980926514,5.110000133514404,5.199999809265137,5.119999885559082,3371400.0,5.119999885559082
2020-04-30,5.25,5.130000114440918,5.179999828338623,5.239999771118164,3333801.0,5.239999771118164
2020-05-06,5.340000152587891,5.190000057220459,5.239999771118164,5.320000171661377,3233149.0,5.320000171661377
2020-05-07,5.360000133514404,5.25,5.329999923706055,5.289999961853027,2867700.0,5.289999961853027
2020-05-08,5.369999885559082,5.239999771118164,5.28000020980835,5.300000190734863,2753850.0,5.300000190734863
2020-05-11,5.329999923706055,5.199999809265137,5.300000190734863,5.25,2897600.0,5.25
2020-05-12,5.25,5.099999904632568,5.239999771118164,5.139999866485596,3832625.0,5.139999866485596
2020-05-13,5.150000095367432,5.099999904632568,5.139999866485596,5.139999866485596,2548125.0,5.139999866485596
2020-05-14,5.119999885559082,5.050000190734863,5.119999885559082,5.070000171661377,2483000.0,5.070000171661377
2020-05-15,5.579999923706055,5.070000171661377,5.070000171661377,5.579999923706055,10505835.0,5.579999923706055
2020-05-18,5.900000095367432,5.639999866485596,5.650000095367432,5.699999809265137,15940004.0,5.699999809265137
2020-05-19,5.75,5.519999980926514,5.710000038146973,5.599999904632568,8697735.0,5.599999904632568
2020-05-20,5.650000095367432,5.449999809265137,5.53000020980835,5.579999923706055,6085651.0,5.579999923706055
2020-05-21,5.650000095367432,5.46999979019165,5.639999866485596,5.550000190734863,4997202.0,5.550000190734863
2020-05-22,5.53000020980835,5.300000190734863,5.480000019073486,5.300000190734863,4353540.0,5.300000190734863
2020-05-25,5.630000114440918,5.159999847412109,5.320000171661377,5.360000133514404,6251950.0,5.360000133514404
2020-05-26,5.369999885559082,5.239999771118164,5.320000171661377,5.349999904632568,3684393.0,5.349999904632568
2020-05-27,5.460000038146973,5.289999961853027,5.340000152587891,5.400000095367432,3531462.0,5.400000095367432
2020-05-28,5.670000076293945,5.340000152587891,5.420000076293945,5.46999979019165,5063251.0,5.46999979019165
2020-05-29,5.550000190734863,5.309999942779541,5.360000133514404,5.53000020980835,4488316.0,5.53000020980835
2020-06-01,5.630000114440918,5.480000019073486,5.480000019073486,5.599999904632568,5370140.0,5.599999904632568
2020-06-02,5.650000095367432,5.559999942779541,5.599999904632568,5.619999885559082,4554358.0,5.619999885559082
2020-06-03,6.179999828338623,5.619999885559082,5.619999885559082,6.179999828338623,8907304.0,6.179999828338623
2020-06-04,6.360000133514404,5.849999904632568,6.199999809265137,5.929999828338623,16161442.0,5.929999828338623
2020-06-05,5.940000057220459,5.650000095367432,5.889999866485596,5.849999904632568,8779895.0,5.849999904632568
2020-06-08,5.840000152587891,5.710000038146973,5.829999923706055,5.739999771118164,5697139.0,5.739999771118164
2020-06-09,5.980000019073486,5.699999809265137,5.730000019073486,5.96999979019165,9068654.0,5.96999979019165
2020-06-10,5.96999979019165,5.78000020980835,5.960000038146973,5.869999885559082,5945626.0,5.869999885559082
2020-06-11,5.900000095367432,5.699999809265137,5.829999923706055,5.739999771118164,4593063.0,5.739999771118164
2020-06-12,5.75,5.550000190734863,5.610000133514404,5.690000057220459,2994669.0,5.690000057220459
2020-06-15,5.730000019073486,5.619999885559082,5.670000076293945,5.650000095367432,3019500.0,5.650000095367432
2020-06-16,5.78000020980835,5.690000057220459,5.699999809265137,5.710000038146973,3587400.0,5.710000038146973
2020-06-17,5.71999979019165,5.610000133514404,5.710000038146973,5.650000095367432,2927900.0,5.650000095367432
2020-06-18,5.650000095367432,5.570000171661377,5.639999866485596,5.610000133514404,2593500.0,5.610000133514404
2020-06-19,5.710000038146973,5.599999904632568,5.619999885559082,5.670000076293945,2679100.0,5.670000076293945
2020-06-22,5.699999809265137,5.599999904632568,5.679999828338623,5.610000133514404,2504600.0,5.610000133514404
2020-06-23,5.639999866485596,5.400000095367432,5.639999866485596,5.429999828338623,4152734.0,5.429999828338623
2020-06-24,5.46999979019165,5.380000114440918,5.429999828338623,5.409999847412109,2025102.0,5.409999847412109
2020-06-29,5.440000057220459,5.320000171661377,5.380000114440918,5.389999866485596,1548402.0,5.389999866485596
2020-06-30,5.5,5.400000095367432,5.429999828338623,5.449999809265137,2104532.0,5.449999809265137
2020-07-01,5.550000190734863,5.440000057220459,5.460000038146973,5.5,2541234.0,5.5
2020-07-02,5.619999885559082,5.46999979019165,5.5,5.610000133514404,2913635.0,5.610000133514404
2020-07-03,5.659999847412109,5.570000171661377,5.619999885559082,5.650000095367432,3738232.0,5.650000095367432
2020-07-06,5.889999866485596,5.639999866485596,5.670000076293945,5.849999904632568,5748533.0,5.849999904632568
2020-07-07,5.960000038146973,5.78000020980835,5.900000095367432,5.800000190734863,6869201.0,5.800000190734863
2020-07-08,5.900000095367432,5.769999980926514,5.840000152587891,5.880000114440918,5250182.0,5.880000114440918
2020-07-09,6.079999923706055,5.869999885559082,5.889999866485596,6.03000020980835,6318271.0,6.03000020980835
2020-07-10,6.150000095367432,5.96999979019165,6.03000020980835,5.980000019073486,5924591.0,5.980000019073486
2020-07-13,6.150000095367432,5.920000076293945,5.940000057220459,6.130000114440918,5817413.0,6.130000114440918
2020-07-14,6.170000076293945,5.909999847412109,6.150000095367432,6.039999961853027,6296146.0,6.039999961853027
2020-07-15,6.300000190734863,6.03000020980835,6.070000171661377,6.039999961853027,10880806.0,6.039999961853027
2020-07-16,6.139999866485596,5.75,6.0,5.860000133514404,7310484.0,5.860000133514404
2020-07-17,5.929999828338623,5.769999980926514,5.849999904632568,5.829999923706055,4011753.0,5.829999923706055
2020-07-20,6.409999847412109,5.829999923706055,5.849999904632568,6.409999847412109,14466171.0,6.409999847412109
2020-07-21,6.420000076293945,6.139999866485596,6.389999866485596,6.21999979019165,11689266.0,6.21999979019165
2020-07-22,6.519999980926514,6.179999828338623,6.25,6.460000038146973,14483866.0,6.460000038146973
2020-07-23,6.400000095367432,6.239999771118164,6.340000152587891,6.400000095367432,8104700.0,6.400000095367432
2020-07-24,6.639999866485596,6.210000038146973,6.400000095367432,6.21999979019165,9321796.0,6.21999979019165
2020-07-27,6.289999961853027,6.03000020980835,6.269999980926514,6.170000076293945,3611103.0,6.170000076293945
2020-07-28,6.25,6.110000133514404,6.190000057220459,6.130000114440918,3069300.0,6.130000114440918
2020-07-29,6.269999980926514,5.989999771118164,6.099999904632568,6.260000228881836,4473738.0,6.260000228881836
2020-07-30,6.369999885559082,6.230000019073486,6.260000228881836,6.289999961853027,4825202.0,6.289999961853027
2020-07-31,6.360000133514404,6.159999847412109,6.289999961853027,6.320000171661377,4475135.0,6.320000171661377
2020-08-03,6.449999809265137,6.309999942779541,6.340000152587891,6.440000057220459,6660958.0,6.440000057220459
2020-08-04,6.840000152587891,6.400000095367432,6.429999828338623,6.699999809265137,10616257.0,6.699999809265137
2020-08-05,6.869999885559082,6.519999980926514,6.630000114440918,6.690000057220459,7138781.0,6.690000057220459
2020-08-06,6.75,6.46999979019165,6.75,6.550000190734863,5465000.0,6.550000190734863
2020-08-07,6.570000171661377,6.329999923706055,6.539999961853027,6.46999979019165,4193508.0,6.46999979019165
2020-08-10,6.579999923706055,6.389999866485596,6.46999979019165,6.510000228881836,2913600.0,6.510000228881836
2020-08-11,6.550000190734863,6.349999904632568,6.510000228881836,6.380000114440918,3437201.0,6.380000114440918
2020-08-12,6.420000076293945,6.269999980926514,6.329999923706055,6.409999847412109,2993991.0,6.409999847412109
2020-08-13,6.800000190734863,6.409999847412109,6.409999847412109,6.650000095367432,6236181.0,6.650000095367432
2020-08-14,6.730000019073486,6.559999942779541,6.650000095367432,6.619999885559082,4090100.0,6.619999885559082
2020-08-17,6.659999847412109,6.480000019073486,6.610000133514404,6.590000152587891,4067301.0,6.590000152587891
2020-08-18,6.659999847412109,6.53000020980835,6.590000152587891,6.639999866485596,3043336.0,6.639999866485596
2020-08-19,6.760000228881836,6.53000020980835,6.639999866485596,6.599999904632568,3787137.0,6.599999904632568
2020-08-20,6.800000190734863,6.570000171661377,6.579999923706055,6.659999847412109,4029836.0,6.659999847412109
2020-08-21,6.960000038146973,6.579999923706055,6.690000057220459,6.880000114440918,6133401.0,6.880000114440918
2020-08-24,7.170000076293945,6.829999923706055,6.869999885559082,6.960000038146973,6700210.0,6.960000038146973
2020-08-25,7.070000171661377,6.840000152587891,7.0,6.949999809265137,3274800.0,6.949999809265137
2020-08-26,7.050000190734863,6.730000019073486,6.909999847412109,6.760000228881836,3093100.0,6.760000228881836
2020-08-27,6.849999904632568,6.619999885559082,6.809999942779541,6.849999904632568,2593178.0,6.849999904632568
2020-08-28,6.860000133514404,6.650000095367432,6.860000133514404,6.739999771118164,2529751.0,6.739999771118164
2020-08-31,6.900000095367432,6.690000057220459,6.78000020980835,6.699999809265137,2754800.0,6.699999809265137
2020-09-01,6.800000190734863,6.570000171661377,6.789999961853027,6.710000038146973,2557500.0,6.710000038146973
2020-09-02,6.769999980926514,6.550000190734863,6.679999828338623,6.659999847412109,2471600.0,6.659999847412109
2020-09-03,6.690000057220459,6.440000057220459,6.630000114440918,6.480000019073486,2778109.0,6.480000019073486
2020-09-04,6.599999904632568,6.329999923706055,6.409999847412109,6.599999904632568,2244021.0,6.599999904632568
2020-09-07,6.650000095367432,6.46999979019165,6.570000171661377,6.539999961853027,4789435.0,6.539999961853027
2020-09-08,6.670000076293945,6.510000228881836,6.570000171661377,6.579999923706055,2932201.0,6.579999923706055
2020-09-09,6.730000019073486,6.440000057220459,6.579999923706055,6.449999809265137,4338208.0,6.449999809265137
2020-09-10,6.489999771118164,6.170000076293945,6.460000038146973,6.210000038146973,3540099.0,6.210000038146973
2020-09-11,6.53000020980835,6.110000133514404,6.199999809265137,6.460000038146973,4655308.0,6.460000038146973
2020-09-14,6.650000095367432,6.360000133514404,6.429999828338623,6.599999904632568,5432249.0,6.599999904632568
2020-09-15,6.679999828338623,6.519999980926514,6.650000095367432,6.639999866485596,4888800.0,6.639999866485596
2020-09-16,6.670000076293945,6.349999904632568,6.639999866485596,6.389999866485596,4022401.0,6.389999866485596
2020-09-17,6.539999961853027,6.21999979019165,6.510000228881836,6.309999942779541,2710836.0,6.309999942779541
2020-09-18,6.400000095367432,6.239999771118164,6.269999980926514,6.389999866485596,1773001.0,6.389999866485596
2020-09-21,6.460000038146973,6.289999961853027,6.389999866485596,6.369999885559082,1447800.0,6.369999885559082
2020-09-22,6.349999904632568,6.21999979019165,6.349999904632568,6.239999771118164,1684298.0,6.239999771118164
2020-09-23,6.28000020980835,6.199999809265137,6.25,6.210000038146973,1755300.0,6.210000038146973
2020-09-24,6.199999809265137,5.960000038146973,6.199999809265137,5.96999979019165,2471377.0,5.96999979019165
2020-09-25,6.039999961853027,5.889999866485596,6.0,5.949999809265137,1348002.0,5.949999809265137
2020-09-28,5.940000057220459,5.369999885559082,5.940000057220459,5.510000228881836,8488086.0,5.510000228881836
2020-09-29,5.869999885559082,5.400000095367432,5.510000228881836,5.590000152587891,5875972.0,5.590000152587891
2020-09-30,5.730000019073486,5.519999980926514,5.590000152587891,5.699999809265137,3878500.0,5.699999809265137
2020-10-09,6.010000228881836,5.71999979019165,5.730000019073486,5.929999828338623,3736537.0,5.929999828338623
2020-10-12,5.980000019073486,5.880000114440918,5.96999979019165,5.940000057220459,3089100.0,5.940000057220459
2020-10-13,5.940000057220459,5.840000152587891,5.940000057220459,5.889999866485596,2323336.0,5.889999866485596
2020-10-14,5.989999771118164,5.809999942779541,5.889999866485596,5.840000152587891,2520436.0,5.840000152587891
2020-10-15,6.110000133514404,5.760000228881836,5.840000152587891,5.929999828338623,5599184.0,5.929999828338623
2020-10-16,5.940000057220459,5.769999980926514,5.940000057220459,5.820000171661377,3852100.0,5.820000171661377
2020-10-19,5.96999979019165,5.829999923706055,5.849999904632568,5.829999923706055,3876862.0,5.829999923706055
2020-10-20,5.889999866485596,5.699999809265137,5.829999923706055,5.889999866485596,2790512.0,5.889999866485596
2020-10-21,5.880000114440918,5.650000095367432,5.880000114440918,5.71999979019165,3213600.0,5.71999979019165
2020-10-22,5.730000019073486,5.610000133514404,5.670000076293945,5.710000038146973,1934400.0,5.710000038146973
2020-10-23,5.800000190734863,5.610000133514404,5.71999979019165,5.619999885559082,2696649.0,5.619999885559082
2020-10-26,5.679999828338623,5.489999771118164,5.610000133514404,5.539999961853027,2358100.0,5.539999961853027
2020-10-27,5.610000133514404,5.519999980926514,5.53000020980835,5.53000020980835,1063400.0,5.53000020980835