Date,High,Low,Open,Close,Volume,Adj Close
2010-01-04,9.260000228881836,9.09000015258789,9.25,9.140000343322754,1719822.0,9.140000343322754
2010-01-05,9.279999732971191,9.050000190734863,9.140000343322754,9.229999542236328,3140081.0,9.229999542236328
2010-01-06,9.3100004196167,9.149999618530273,9.260000228881836,9.279999732971191,3215402.0,9.279999732971191
2010-01-07,9.489999771118164,9.25,9.289999961853027,9.359999656677246,5016552.0,9.359999656677246
2010-01-08,9.399999618530273,9.0600004196167,9.359999656677246,9.260000228881836,2025866.0,9.260000228881836
2010-01-11,9.390000343322754,9.050000190734863,9.279999732971191,9.100000381469727,2608982.0,9.100000381469727
2010-01-12,9.25,8.90999984741211,9.140000343322754,9.170000076293945,3597593.0,9.170000076293945
2010-01-13,9.100000381469727,8.890000343322754,8.989999771118164,8.989999771118164,2892506.0,8.989999771118164
2010-01-14,9.149999618530273,8.989999771118164,9.09000015258789,9.149999618530273,1872875.0,9.149999618530273
2010-01-15,9.5,9.0,9.170000076293945,9.470000267028809,8143723.0,9.470000267028809
2010-01-18,9.649999618530273,9.270000457763672,9.430000305175781,9.630000114440918,5603447.0,9.630000114440918
2010-01-19,9.930000305175781,9.0,9.630000114440918,9.789999961853027,6749311.0,9.789999961853027
2010-01-20,9.779999732971191,9.25,9.779999732971191,9.300000190734863,4546393.0,9.300000190734863
2010-01-21,9.399999618530273,9.170000076293945,9.279999732971191,9.289999961853027,1998384.0,9.289999961853027
2010-01-22,9.260000228881836,8.8100004196167,9.260000228881836,9.170000076293945,2889520.0,9.170000076293945
2010-01-25,9.279999732971191,8.989999771118164,9.0,9.0,1622020.0,9.0
2010-01-26,9.109999656677246,8.619999885559082,9.0,8.800000190734863,2127065.0,8.800000190734863
2010-01-27,8.800000190734863,8.210000038146973,8.800000190734863,8.350000381469727,3072387.0,8.350000381469727
2010-01-28,8.300000190734863,7.949999809265137,8.289999961853027,8.229999542236328,3072009.0,8.229999542236328
2010-01-29,8.300000190734863,8.0,8.130000114440918,8.180000305175781,2430262.0,8.180000305175781
2010-02-01,8.180000305175781,7.71999979019165,8.149999618530273,7.860000133514404,1884325.0,7.860000133514404
2010-02-02,8.649999618530273,7.800000190734863,7.800000190734863,8.279999732971191,5516241.0,8.279999732971191
2010-02-03,8.550000190734863,8.199999809265137,8.279999732971191,8.449999809265137,3032560.0,8.449999809265137
2010-02-04,8.550000190734863,8.100000381469727,8.399999618530273,8.350000381469727,2414022.0,8.350000381469727
2010-02-05,8.75,8.09000015258789,8.199999809265137,8.640000343322754,3727093.0,8.640000343322754
2010-02-08,8.739999771118164,8.460000038146973,8.630000114440918,8.680000305175781,1642389.0,8.680000305175781
2010-02-09,8.729999542236328,8.399999618530273,8.539999961853027,8.5,1000301.0,8.5
2010-02-10,8.619999885559082,8.449999809265137,8.449999809265137,8.489999771118164,714699.0,8.489999771118164
2010-02-11,8.760000228881836,8.430000305175781,8.430000305175781,8.520000457763672,1252152.0,8.520000457763672
2010-02-12,8.619999885559082,8.510000228881836,8.619999885559082,8.579999923706055,574151.0,8.579999923706055
2010-02-22,8.899999618530273,8.59000015258789,8.600000381469727,8.680000305175781,1869951.0,8.680000305175781
2010-02-23,8.789999961853027,8.359999656677246,8.680000305175781,8.630000114440918,1141942.0,8.630000114440918
2010-02-24,8.760000228881836,8.5,8.630000114440918,8.720000267028809,1361220.0,8.720000267028809
2010-02-25,8.979999542236328,8.619999885559082,8.619999885559082,8.899999618530273,4305172.0,8.899999618530273
2010-02-26,8.850000381469727,8.649999618530273,8.84000015258789,8.739999771118164,3740864.0,8.739999771118164
2010-03-01,8.890000343322754,8.670000076293945,8.729999542236328,8.880000114440918,3090865.0,8.880000114440918
2010-03-02,8.880000114440918,8.880000114440918,8.880000114440918,8.880000114440918,0.0,8.880000114440918
2010-03-03,8.899999618530273,8.699999809265137,8.800000190734863,8.819999694824219,5369382.0,8.819999694824219
2010-03-04,8.9399995803833,8.300000190734863,8.819999694824219,8.390000343322754,5498609.0,8.390000343322754
2010-03-05,8.600000381469727,8.1899995803833,8.420000076293945,8.5600004196167,3906538.0,8.5600004196167
2010-03-08,9.220000267028809,8.600000381469727,8.65999984741211,9.029999732971191,14761657.0,9.029999732971191
2010-03-09,9.100000381469727,8.800000190734863,8.899999618530273,8.920000076293945,5711125.0,8.920000076293945
2010-03-10,9.0,8.680000305175781,8.920000076293945,8.779999732971191,2758506.0,8.779999732971191
2010-03-11,8.84000015258789,8.5,8.779999732971191,8.59000015258789,2175200.0,8.59000015258789
2010-03-12,8.729999542236328,8.479999542236328,8.600000381469727,8.489999771118164,1888759.0,8.489999771118164
2010-03-15,9.34000015258789,8.510000228881836,8.569999694824219,9.34000015258789,18666986.0,9.34000015258789
2010-03-16,9.380000114440918,9.0,9.380000114440918,9.350000381469727,12665339.0,9.350000381469727
2010-03-17,9.579999923706055,9.140000343322754,9.220000267028809,9.5,11426591.0,9.5
2010-03-18,9.529999732971191,9.260000228881836,9.510000228881836,9.369999885559082,6122869.0,9.369999885559082
2010-03-19,9.670000076293945,9.319999694824219,9.350000381469727,9.470000267028809,6826247.0,9.470000267028809
2010-03-22,9.479999542236328,9.229999542236328,9.380000114440918,9.270000457763672,5609713.0,9.270000457763672
2010-03-23,9.369999885559082,9.050000190734863,9.3100004196167,9.210000038146973,4451421.0,9.210000038146973
2010-03-24,9.279999732971191,9.130000114440918,9.199999809265137,9.25,3326110.0,9.25
2010-03-25,9.210000038146973,9.0600004196167,9.210000038146973,9.069999694824219,3063717.0,9.069999694824219
2010-03-26,9.229999542236328,9.0,9.100000381469727,9.199999809265137,2212190.0,9.199999809265137
2010-03-29,9.289999961853027,9.020000457763672,9.199999809265137,9.220000267028809,3095570.0,9.220000267028809
2010-03-30,9.260000228881836,9.050000190734863,9.25,9.149999618530273,3381967.0,9.149999618530273
2010-03-31,9.220000267028809,9.0600004196167,9.170000076293945,9.220000267028809,3399964.0,9.220000267028809
2010-04-01,9.899999618530273,9.220000267028809,9.239999771118164,9.6899995803833,11035440.0,9.6899995803833
2010-04-02,9.729999542236328,9.430000305175781,9.630000114440918,9.550000190734863,5445878.0,9.550000190734863
2010-04-06,9.84000015258789,9.5,9.550000190734863,9.729999542236328,6967564.0,9.729999542236328
2010-04-07,9.880000114440918,9.600000381469727,9.699999809265137,9.779999732971191,6386104.0,9.779999732971191
2010-04-08,9.739999771118164,9.430000305175781,9.600000381469727,9.510000228881836,5259364.0,9.510000228881836
2010-04-09,9.609999656677246,9.399999618530273,9.479999542236328,9.569999694824219,3857036.0,9.569999694824219
2010-04-12,9.789999961853027,9.430000305175781,9.569999694824219,9.539999961853027,5109686.0,9.539999961853027
2010-04-13,9.579999923706055,9.010000228881836,9.460000038146973,9.170000076293945,5601470.0,9.170000076293945
2010-04-14,9.399999618530273,9.09000015258789,9.229999542236328,9.25,2504374.0,9.25
2010-04-15,9.34000015258789,9.119999885559082,9.220000267028809,9.149999618530273,2081905.0,9.149999618530273
2010-04-16,9.199999809265137,9.0,9.15999984741211,9.0600004196167,2546136.0,9.0600004196167
2010-04-19,9.149999618530273,8.479999542236328,9.149999618530273,8.649999618530273,4494347.0,8.649999618530273
2010-04-20,8.720000267028809,8.399999618530273,8.699999809265137,8.640000343322754,3039678.0,8.640000343322754
2010-04-21,8.819999694824219,8.25,8.640000343322754,8.760000228881836,3841287.0,8.760000228881836
2010-04-22,8.6899995803833,8.399999618530273,8.6899995803833,8.420000076293945,4432396.0,8.420000076293945
2010-04-23,8.420000076293945,8.420000076293945,8.420000076293945,8.420000076293945,0.0,8.420000076293945
2010-04-26,8.0,8.0,8.0,8.0,1934700.0,8.0
2010-04-27,7.599999904632568,7.599999904632568,7.599999904632568,7.599999904632568,948400.0,7.599999904632568
2010-04-28,7.429999828338623,7.21999979019165,7.21999979019165,7.300000190734863,9754348.0,7.300000190734863
2010-04-29,7.300000190734863,7.300000190734863,7.300000190734863,7.300000190734863,0.0,7.300000190734863
2010-04-30,7.130000114440918,6.940000057220459,6.940000057220459,6.940000057220459,2512283.0,6.940000057220459
2010-05-04,6.960000038146973,6.590000152587891,6.599999904632568,6.769999980926514,3561238.0,6.769999980926514
2010-05-05,6.909999847412109,6.610000133514404,6.690000057220459,6.900000095367432,1830003.0,6.900000095367432
2010-05-06,7.039999961853027,6.78000020980835,6.880000114440918,6.820000171661377,2210261.0,6.820000171661377
2010-05-07,6.989999771118164,6.619999885559082,6.699999809265137,6.889999866485596,1391118.0,6.889999866485596
2010-05-10,6.929999828338623,6.659999847412109,6.849999904632568,6.75,1452562.0,6.75
2010-05-11,6.900000095367432,6.5,6.800000190734863,6.539999961853027,1763601.0,6.539999961853027
2010-05-12,6.679999828338623,6.210000038146973,6.5,6.210000038146973,2748193.0,6.210000038146973
2010-05-13,6.230000019073486,5.900000095367432,6.050000190734863,6.070000171661377,4843914.0,6.070000171661377
2010-05-14,6.070000171661377,6.070000171661377,6.070000171661377,6.070000171661377,0.0,6.070000171661377
2010-05-17,6.050000190734863,5.769999980926514,5.949999809265137,5.769999980926514,3079860.0,5.769999980926514
2010-05-18,5.579999923706055,5.480000019073486,5.510000228881836,5.480000019073486,5092016.0,5.480000019073486
2010-05-19,5.539999961853027,5.349999904632568,5.360000133514404,5.449999809265137,2270269.0,5.449999809265137
2010-05-20,5.550000190734863,5.360000133514404,5.539999961853027,5.380000114440918,2245019.0,5.380000114440918
2010-05-21,5.53000020980835,5.110000133514404,5.239999771118164,5.510000228881836,2431844.0,5.510000228881836
2010-05-24,5.769999980926514,5.480000019073486,5.599999904632568,5.760000228881836,3580803.0,5.760000228881836
2010-05-25,5.769999980926514,5.550000190734863,5.599999904632568,5.659999847412109,2755243.0,5.659999847412109
2010-05-26,5.769999980926514,5.650000095367432,5.75,5.730000019073486,1855528.0,5.730000019073486
2010-05-27,5.980000019073486,5.630000114440918,5.75,5.900000095367432,2075980.0,5.900000095367432
2010-05-28,5.940000057220459,5.760000228881836,5.920000076293945,5.929999828338623,2380897.0,5.929999828338623
2010-05-31,5.960000038146973,5.630000114440918,5.960000038146973,5.710000038146973,2323771.0,5.710000038146973
2010-06-01,5.760000228881836,5.420000076293945,5.599999904632568,5.599999904632568,2064715.0,5.599999904632568
2010-06-02,5.690000057220459,5.400000095367432,5.599999904632568,5.679999828338623,1303181.0,5.679999828338623
2010-06-03,5.789999961853027,5.599999904632568,5.710000038146973,5.610000133514404,1886728.0,5.610000133514404
2010-06-04,5.710000038146973,5.53000020980835,5.610000133514404,5.650000095367432,1407552.0,5.650000095367432
2010-06-07,5.929999828338623,5.5,5.559999942779541,5.929999828338623,5087694.0,5.929999828338623
2010-06-08,5.96999979019165,5.769999980926514,5.880000114440918,5.889999866485596,2143144.0,5.889999866485596
2010-06-09,6.150000095367432,5.849999904632568,5.929999828338623,6.019999980926514,3277162.0,6.019999980926514
2010-06-10,6.090000152587891,5.880000114440918,6.0,5.940000057220459,1675448.0,5.940000057220459
2010-06-11,6.139999866485596,5.909999847412109,5.960000038146973,5.960000038146973,1157298.0,5.960000038146973
2010-06-15,5.960000038146973,5.960000038146973,5.960000038146973,5.960000038146973,0.0,5.960000038146973
2010-06-17,6.050000190734863,5.929999828338623,6.03000020980835,5.949999809265137,1129540.0,5.949999809265137
2010-06-18,6.010000228881836,5.650000095367432,5.949999809265137,5.650000095367432,1547290.0,5.650000095367432
2010-06-21,5.929999828338623,5.53000020980835,5.610000133514404,5.920000076293945,2232726.0,5.920000076293945
2010-06-22,6.070000171661377,5.809999942779541,5.929999828338623,5.96999979019165,1077097.0,5.96999979019165
2010-06-23,6.050000190734863,5.849999904632568,6.0,5.929999828338623,1079760.0,5.929999828338623
2010-06-24,6.050000190734863,5.889999866485596,5.980000019073486,5.960000038146973,1539546.0,5.960000038146973
2010-06-25,5.989999771118164,5.860000133514404,5.909999847412109,5.960000038146973,1658305.0,5.960000038146973
2010-06-28,6.0,5.789999961853027,6.0,5.889999866485596,2135176.0,5.889999866485596
2010-06-29,5.960000038146973,5.599999904632568,5.900000095367432,5.599999904632568,1101550.0,5.599999904632568
2010-06-30,5.5,5.320000171661377,5.400000095367432,5.320000171661377,1062200.0,5.320000171661377
2010-07-01,5.570000171661377,5.210000038146973,5.440000057220459,5.539999961853027,1969849.0,5.539999961853027
2010-07-02,5.659999847412109,5.400000095367432,5.550000190734863,5.579999923706055,1462218.0,5.579999923706055
2010-07-05,5.679999828338623,5.46999979019165,5.599999904632568,5.53000020980835,1072598.0,5.53000020980835
2010-07-06,5.610000133514404,5.489999771118164,5.599999904632568,5.559999942779541,1069970.0,5.559999942779541
2010-07-07,5.670000076293945,5.5,5.559999942779541,5.610000133514404,1307320.0,5.610000133514404
2010-07-08,5.78000020980835,5.610000133514404,5.610000133514404,5.730000019073486,2688615.0,5.730000019073486
2010-07-09,5.989999771118164,5.679999828338623,5.739999771118164,5.900000095367432,2005020.0,5.900000095367432
2010-07-12,6.0,5.800000190734863,5.920000076293945,5.889999866485596,3024388.0,5.889999866485596
2010-07-13,5.909999847412109,5.71999979019165,5.909999847412109,5.820000171661377,1100289.0,5.820000171661377
2010-07-14,5.960000038146973,5.769999980926514,5.840000152587891,5.829999923706055,1147338.0,5.829999923706055
2010-07-15,5.869999885559082,5.539999961853027,5.849999904632568,5.639999866485596,1707100.0,5.639999866485596
2010-07-16,5.760000228881836,5.5,5.590000152587891,5.590000152587891,1748100.0,5.590000152587891
2010-07-19,5.659999847412109,5.519999980926514,5.519999980926514,5.639999866485596,1316901.0,5.639999866485596
2010-07-20,5.880000114440918,5.639999866485596,5.690000057220459,5.800000190734863,2898157.0,5.800000190734863
2010-07-21,5.909999847412109,5.75,5.75,5.840000152587891,3307927.0,5.840000152587891
2010-07-22,5.869999885559082,5.739999771118164,5.769999980926514,5.860000133514404,2228268.0,5.860000133514404
2010-07-23,6.130000114440918,5.820000171661377,5.860000133514404,6.010000228881836,4610860.0,6.010000228881836
2010-07-26,6.03000020980835,5.880000114440918,6.0,6.010000228881836,2479859.0,6.010000228881836
2010-07-27,6.289999961853027,5.940000057220459,6.010000228881836,6.110000133514404,4685994.0,6.110000133514404
2010-07-28,6.210000038146973,6.090000152587891,6.150000095367432,6.179999828338623,4403065.0,6.179999828338623
2010-07-29,6.46999979019165,6.059999942779541,6.210000038146973,6.409999847412109,6162521.0,6.409999847412109
2010-07-30,6.5,6.300000190734863,6.400000095367432,6.389999866485596,2663451.0,6.389999866485596
2010-08-02,6.460000038146973,6.300000190734863,6.389999866485596,6.420000076293945,3707092.0,6.420000076293945
2010-08-03,6.449999809265137,6.28000020980835,6.400000095367432,6.289999961853027,3097194.0,6.289999961853027
2010-08-04,6.340000152587891,6.139999866485596,6.25,6.260000228881836,2259043.0,6.260000228881836
2010-08-05,6.309999942779541,6.21999979019165,6.300000190734863,6.28000020980835,1534194.0,6.28000020980835
2010-08-06,6.449999809265137,6.159999847412109,6.289999961853027,6.400000095367432,3002752.0,6.400000095367432
2010-08-09,6.71999979019165,6.300000190734863,6.380000114440918,6.699999809265137,6482485.0,6.699999809265137
2010-08-10,6.710000038146973,6.380000114440918,6.690000057220459,6.420000076293945,3485062.0,6.420000076293945
2010-08-11,6.489999771118164,6.199999809265137,6.46999979019165,6.440000057220459,1444597.0,6.440000057220459
2010-08-12,6.389999866485596,6.119999885559082,6.389999866485596,6.150000095367432,2509495.0,6.150000095367432
2010-08-13,6.380000114440918,6.159999847412109,6.159999847412109,6.369999885559082,2735150.0,6.369999885559082
2010-08-16,6.550000190734863,6.389999866485596,6.420000076293945,6.46999979019165,3578349.0,6.46999979019165
2010-08-17,6.539999961853027,6.349999904632568,6.489999771118164,6.53000020980835,3513534.0,6.53000020980835
2010-08-18,6.570000171661377,6.420000076293945,6.5,6.480000019073486,1834203.0,6.480000019073486
2010-08-19,6.579999923706055,6.369999885559082,6.5,6.46999979019165,2758168.0,6.46999979019165
2010-08-20,6.53000020980835,6.380000114440918,6.400000095367432,6.460000038146973,2120400.0,6.460000038146973
2010-08-23,6.78000020980835,6.440000057220459,6.440000057220459,6.78000020980835,6420208.0,6.78000020980835
2010-08-24,7.090000152587891,6.679999828338623,6.829999923706055,6.710000038146973,5334760.0,6.710000038146973
2010-08-25,6.860000133514404,6.610000133514404,6.769999980926514,6.730000019073486,3224941.0,6.730000019073486
2010-08-26,6.849999904632568,6.630000114440918,6.690000057220459,6.849999904632568,3097450.0,6.849999904632568
2010-08-27,6.869999885559082,6.650000095367432,6.869999885559082,6.820000171661377,2185561.0,6.820000171661377
2010-08-30,7.150000095367432,6.800000190734863,6.829999923706055,6.96999979019165,3424481.0,6.96999979019165
2010-08-31,7.320000171661377,6.96999979019165,6.96999979019165,7.230000019073486,4406548.0,7.230000019073486
2010-09-01,7.239999771118164,6.869999885559082,7.190000057220459,6.949999809265137,3252763.0,6.949999809265137
2010-09-02,7.099999904632568,6.909999847412109,6.989999771118164,7.039999961853027,2091375.0,7.039999961853027
2010-09-03,7.150000095367432,6.900000095367432,7.0,7.0,2497759.0,7.0
2010-09-06,7.090000152587891,6.940000057220459,6.949999809265137,7.039999961853027,2306772.0,7.039999961853027
2010-09-07,7.119999885559082,6.949999809265137,6.980000019073486,7.050000190734863,1572738.0,7.050000190734863
2010-09-08,7.039999961853027,6.929999828338623,7.039999961853027,6.980000019073486,2045584.0,6.980000019073486
2010-09-09,7.25,7.0,7.0,7.079999923706055,3295001.0,7.079999923706055
2010-09-10,7.429999828338623,7.019999980926514,7.019999980926514,7.360000133514404,4310164.0,7.360000133514404
2010-09-13,7.429999828338623,7.21999979019165,7.300000190734863,7.400000095367432,2449813.0,7.400000095367432
2010-09-14,7.699999809265137,7.380000114440918,7.409999847412109,7.460000038146973,2391395.0,7.460000038146973
2010-09-15,7.650000095367432,7.360000133514404,7.460000038146973,7.409999847412109,1864840.0,7.409999847412109
2010-09-16,7.429999828338623,7.110000133514404,7.409999847412109,7.179999828338623,3949973.0,7.179999828338623
2010-09-17,7.289999961853027,7.099999904632568,7.179999828338623,7.199999809265137,1452334.0,7.199999809265137
2010-09-20,7.360000133514404,7.179999828338623,7.179999828338623,7.289999961853027,1626432.0,7.289999961853027
2010-09-21,7.460000038146973,7.28000020980835,7.289999961853027,7.400000095367432,1503074.0,7.400000095367432
2010-09-27,7.539999961853027,7.340000152587891,7.400000095367432,7.519999980926514,2049461.0,7.519999980926514
2010-09-28,7.630000114440918,7.429999828338623,7.519999980926514,7.53000020980835,1844600.0,7.53000020980835
2010-09-29,7.53000020980835,7.53000020980835,7.53000020980835,7.53000020980835,0.0,7.53000020980835
2010-09-30,7.570000171661377,7.260000228881836,7.5,7.440000057220459,1846791.0,7.440000057220459
2010-10-08,7.599999904632568,7.400000095367432,7.5,7.579999923706055,2839206.0,7.579999923706055
2010-10-11,7.659999847412109,7.510000228881836,7.599999904632568,7.590000152587891,2713783.0,7.590000152587891
2010-10-12,7.96999979019165,7.429999828338623,7.590000152587891,7.860000133514404,3488129.0,7.860000133514404
2010-10-13,8.170000076293945,7.75,7.829999923706055,8.100000381469727,2942868.0,8.100000381469727
2010-10-14,8.050000190734863,7.829999923706055,8.050000190734863,7.849999904632568,1587900.0,7.849999904632568
2010-10-15,8.100000381469727,7.800000190734863,7.809999942779541,7.820000171661377,2050617.0,7.820000171661377
2010-10-18,7.820000171661377,7.820000171661377,7.820000171661377,7.820000171661377,0.0,7.820000171661377
2010-10-19,8.210000038146973,7.800000190734863,8.210000038146973,8.029999732971191,5114376.0,8.029999732971191
2010-10-20,8.069999694824219,7.630000114440918,7.829999923706055,7.730000019073486,4388135.0,7.730000019073486
2010-10-21,7.820000171661377,7.559999942779541,7.650000095367432,7.630000114440918,1680633.0,7.630000114440918
2010-10-22,7.849999904632568,7.599999904632568,7.630000114440918,7.679999828338623,2223620.0,7.679999828338623
2010-10-25,7.880000114440918,7.690000057220459,7.699999809265137,7.840000152587891,1988299.0,7.840000152587891
2010-10-26,7.800000190734863,7.630000114440918,7.800000190734863,7.78000020980835,2629351.0,7.78000020980835
2010-10-27,7.769999980926514,7.46999979019165,7.769999980926514,7.5,3091869.0,7.5
2010-10-28,7.539999961853027,7.349999904632568,7.460000038146973,7.5,1935033.0,7.5
2010-10-29,7.539999961853027,7.300000190734863,7.460000038146973,7.489999771118164,1297511.0,7.489999771118164
2010-11-01,7.570000171661377,7.269999980926514,7.5,7.320000171661377,7408664.0,7.320000171661377
2010-11-02,7.400000095367432,7.099999904632568,7.300000190734863,7.389999866485596,6446036.0,7.389999866485596
2010-11-03,7.449999809265137,7.210000038146973,7.289999961853027,7.360000133514404,4142782.0,7.360000133514404
2010-11-04,7.480000019073486,7.300000190734863,7.380000114440918,7.480000019073486,3636859.0,7.480000019073486
2010-11-05,7.539999961853027,7.420000076293945,7.53000020980835,7.5,5158086.0,7.5
2010-11-08,7.710000038146973,7.46999979019165,7.590000152587891,7.710000038146973,4583343.0,7.710000038146973
2010-11-09,7.900000095367432,7.690000057220459,7.699999809265137,7.789999961853027,5345520.0,7.789999961853027
2010-11-10,7.849999904632568,7.690000057220459,7.849999904632568,7.75,3178390.0,7.75
2010-11-11,7.789999961853027,7.679999828338623,7.730000019073486,7.71999979019165,4735815.0,7.71999979019165
2010-11-12,7.880000114440918,7.329999923706055,7.690000057220459,7.329999923706055,5554328.0,7.329999923706055
2010-11-15,7.5,7.139999866485596,7.230000019073486,7.5,3261319.0,7.5
2010-11-16,7.590000152587891,7.139999866485596,7.590000152587891,7.239999771118164,2986721.0,7.239999771118164
2010-11-17,7.329999923706055,7.099999904632568,7.289999961853027,7.179999828338623,1707018.0,7.179999828338623
2010-11-18,7.269999980926514,7.150000095367432,7.260000228881836,7.239999771118164,1881746.0,7.239999771118164
2010-11-19,7.599999904632568,7.599999904632568,7.599999904632568,7.599999904632568,1562420.0,7.599999904632568
2010-11-22,7.980000019073486,7.820000171661377,7.980000019073486,7.980000019073486,20074217.0,7.980000019073486
2010-11-23,7.900000095367432,7.579999923706055,7.900000095367432,7.579999923706055,6687100.0,7.579999923706055
2010-11-24,7.670000076293945,7.360000133514404,7.460000038146973,7.659999847412109,2685865.0,7.659999847412109
2010-11-25,8.039999961853027,7.550000190734863,7.639999866485596,8.039999961853027,6972988.0,8.039999961853027
2010-11-26,8.4399995803833,7.960000038146973,8.149999618530273,8.430000305175781,8185537.0,8.430000305175781
2010-11-29,8.430000305175781,8.199999809265137,8.399999618530273,8.270000457763672,3378900.0,8.270000457763672
2010-11-30,8.630000114440918,8.0,8.210000038146973,8.390000343322754,4753548.0,8.390000343322754
2010-12-01,8.449999809265137,8.100000381469727,8.3100004196167,8.210000038146973,2692315.0,8.210000038146973
2010-12-02,8.34000015258789,8.100000381469727,8.289999961853027,8.210000038146973,2048507.0,8.210000038146973
2010-12-03,8.239999771118164,7.809999942779541,8.210000038146973,7.920000076293945,2403094.0,7.920000076293945
2010-12-06,7.940000057220459,7.579999923706055,7.579999923706055,7.659999847412109,2007717.0,7.659999847412109
2010-12-07,7.800000190734863,7.610000133514404,7.630000114440918,7.760000228881836,965319.0,7.760000228881836
2010-12-08,7.949999809265137,7.659999847412109,7.769999980926514,7.860000133514404,1064838.0,7.860000133514404
2010-12-09,7.989999771118164,7.78000020980835,7.829999923706055,7.820000171661377,1637746.0,7.820000171661377
2010-12-10,7.980000019073486,7.75,7.75,7.900000095367432,1452386.0,7.900000095367432
2010-12-13,8.300000190734863,7.869999885559082,7.869999885559082,8.1899995803833,2526636.0,8.1899995803833
2010-12-14,8.390000343322754,8.130000114440918,8.149999618530273,8.239999771118164,2138975.0,8.239999771118164
2010-12-15,8.279999732971191,8.050000190734863,8.109999656677246,8.09000015258789,1499410.0,8.09000015258789
2010-12-16,8.239999771118164,7.960000038146973,8.050000190734863,8.09000015258789,1583841.0,8.09000015258789
2010-12-17,8.239999771118164,7.96999979019165,8.09000015258789,8.0,1479058.0,8.0
2010-12-20,8.25,7.800000190734863,8.079999923706055,8.029999732971191,2142355.0,8.029999732971191
2010-12-21,8.140000343322754,7.989999771118164,8.029999732971191,8.0600004196167,3667953.0,8.0600004196167
2010-12-22,8.09000015258789,7.929999828338623,8.039999961853027,8.010000228881836,1896916.0,8.010000228881836
2010-12-23,8.0,7.75,7.940000057220459,7.769999980926514,1431418.0,7.769999980926514
2010-12-24,7.769999980926514,7.429999828338623,7.75,7.519999980926514,1812176.0,7.519999980926514
2010-12-27,7.670000076293945,7.190000057220459,7.519999980926514,7.260000228881836,1270607.0,7.260000228881836
2010-12-28,7.420000076293945,7.179999828338623,7.179999828338623,7.260000228881836,1607455.0,7.260000228881836
2010-12-29,7.360000133514404,7.099999904632568,7.269999980926514,7.150000095367432,1359095.0,7.150000095367432
2010-12-30,7.320000171661377,7.070000171661377,7.170000076293945,7.309999942779541,1020390.0,7.309999942779541
2010-12-31,7.5,7.239999771118164,7.239999771118164,7.400000095367432,838608.0,7.400000095367432
2011-01-04,7.409999847412109,7.199999809265137,7.380000114440918,7.340000152587891,1493508.0,7.340000152587891
2011-01-05,7.369999885559082,7.25,7.349999904632568,7.28000020980835,821621.0,7.28000020980835
2011-01-06,7.429999828338623,7.239999771118164,7.300000190734863,7.380000114440918,1133511.0,7.380000114440918
2011-01-07,7.460000038146973,7.309999942779541,7.380000114440918,7.389999866485596,1047035.0,7.389999866485596
2011-01-10,7.440000057220459,7.199999809265137,7.400000095367432,7.260000228881836,781205.0,7.260000228881836
2011-01-11,7.230000019073486,7.039999961853027,7.210000038146973,7.110000133514404,799986.0,7.110000133514404
2011-01-12,7.389999866485596,7.110000133514404,7.110000133514404,7.349999904632568,1346332.0,7.349999904632568
2011-01-13,7.380000114440918,7.260000228881836,7.349999904632568,7.329999923706055,528904.0,7.329999923706055
2011-01-14,7.650000095367432,7.389999866485596,7.510000228881836,7.5,1416888.0,7.5
2011-01-17,7.480000019073486,7.130000114440918,7.480000019073486,7.179999828338623,1389207.0,7.179999828338623
2011-01-18,7.269999980926514,7.110000133514404,7.230000019073486,7.139999866485596,630512.0,7.139999866485596
2011-01-19,7.269999980926514,7.070000171661377,7.070000171661377,7.25,464199.0,7.25
2011-01-20,7.329999923706055,6.909999847412109,7.21999979019165,7.0,908407.0,7.0
2011-01-21,7.099999904632568,6.860000133514404,6.989999771118164,7.099999904632568,657870.0,7.099999904632568
2011-01-24,7.21999979019165,6.949999809265137,7.019999980926514,6.980000019073486,601099.0,6.980000019073486
2011-01-25,6.980000019073486,6.710000038146973,6.980000019073486,6.78000020980835,598799.0,6.78000020980835
2011-01-26,6.889999866485596,6.730000019073486,6.75,6.849999904632568,387769.0,6.849999904632568
2011-01-27,6.96999979019165,6.78000020980835,6.849999904632568,6.920000076293945,473518.0,6.920000076293945
2011-01-28,7.03000020980835,6.900000095367432,7.019999980926514,6.960000038146973,478514.0,6.960000038146973
2011-01-31,7.119999885559082,6.900000095367432,6.909999847412109,7.090000152587891,938313.0,7.090000152587891
2011-02-01,7.150000095367432,7.039999961853027,7.039999961853027,7.139999866485596,510042.0,7.139999866485596
2011-02-09,7.150000095367432,7.019999980926514,7.050000190734863,7.059999942779541,630889.0,7.059999942779541
2011-02-10,7.150000095367432,7.010000228881836,7.019999980926514,7.139999866485596,704260.0,7.139999866485596
2011-02-11,7.199999809265137,7.119999885559082,7.139999866485596,7.179999828338623,757980.0,7.179999828338623
2011-02-14,7.269999980926514,7.110000133514404,7.210000038146973,7.230000019073486,1202896.0,7.230000019073486
2011-02-15,7.260000228881836,7.170000076293945,7.21999979019165,7.190000057220459,906159.0,7.190000057220459
2011-02-16,7.28000020980835,7.150000095367432,7.150000095367432,7.28000020980835,1183149.0,7.28000020980835
2011-02-17,7.300000190734863,7.170000076293945,7.300000190734863,7.260000228881836,1295326.0,7.260000228881836
2011-02-18,7.28000020980835,7.190000057220459,7.260000228881836,7.239999771118164,967908.0,7.239999771118164
2011-02-21,7.480000019073486,7.110000133514404,7.110000133514404,7.400000095367432,1548936.0,7.400000095367432
2011-02-22,7.480000019073486,7.300000190734863,7.400000095367432,7.300000190734863,1207322.0,7.300000190734863
2011-02-23,7.349999904632568,7.230000019073486,7.340000152587891,7.329999923706055,1292949.0,7.329999923706055
2011-02-24,7.699999809265137,7.309999942779541,7.369999885559082,7.699999809265137,4347200.0,7.699999809265137
2011-02-25,7.920000076293945,7.579999923706055,7.699999809265137,7.699999809265137,2717166.0,7.699999809265137
2011-02-28,7.789999961853027,7.670000076293945,7.739999771118164,7.699999809265137,1622387.0,7.699999809265137
2011-03-01,7.860000133514404,7.639999866485596,7.71999979019165,7.690000057220459,2496374.0,7.690000057220459
2011-03-02,7.75,7.599999904632568,7.730000019073486,7.650000095367432,2433710.0,7.650000095367432
2011-03-03,7.96999979019165,7.650000095367432,7.710000038146973,7.690000057220459,3938126.0,7.690000057220459
2011-03-04,7.900000095367432,7.659999847412109,7.769999980926514,7.800000190734863,2893413.0,7.800000190734863
2011-03-07,7.920000076293945,7.75,7.800000190734863,7.78000020980835,2849168.0,7.78000020980835
2011-03-08,7.96999979019165,7.75,7.800000190734863,7.889999866485596,3220771.0,7.889999866485596
2011-03-09,7.920000076293945,7.75,7.880000114440918,7.849999904632568,2444154.0,7.849999904632568
2011-03-11,7.829999923706055,7.710000038146973,7.829999923706055,7.739999771118164,1980957.0,7.739999771118164
2011-03-14,7.800000190734863,7.630000114440918,7.699999809265137,7.760000228881836,2361720.0,7.760000228881836
2011-03-15,7.789999961853027,7.579999923706055,7.78000020980835,7.670000076293945,2052690.0,7.670000076293945
2011-03-16,7.820000171661377,7.619999885559082,7.630000114440918,7.78000020980835,2564067.0,7.78000020980835
2011-03-17,7.869999885559082,7.579999923706055,7.769999980926514,7.679999828338623,2894010.0,7.679999828338623
2011-03-18,7.760000228881836,7.489999771118164,7.699999809265137,7.510000228881836,3446363.0,7.510000228881836
2011-03-21,7.610000133514404,7.480000019073486,7.519999980926514,7.570000171661377,1542945.0,7.570000171661377
2011-03-22,7.570000171661377,7.440000057220459,7.570000171661377,7.539999961853027,1613108.0,7.539999961853027
2011-03-23,7.619999885559082,7.5,7.550000190734863,7.599999904632568,1105113.0,7.599999904632568
2011-03-24,7.940000057220459,7.559999942779541,7.619999885559082,7.829999923706055,3706541.0,7.829999923706055
2011-03-25,8.039999961853027,7.829999923706055,7.880000114440918,7.880000114440918,2985369.0,7.880000114440918
2011-03-28,8.210000038146973,7.860000133514404,7.980000019073486,8.130000114440918,4769623.0,8.130000114440918
2011-03-29,8.270000457763672,7.929999828338623,7.989999771118164,8.0,3896443.0,8.0
2011-03-30,8.100000381469727,7.940000057220459,7.980000019073486,8.069999694824219,2688435.0,8.069999694824219
2011-03-31,8.359999656677246,8.0,8.100000381469727,8.270000457763672,3935398.0,8.270000457763672
2011-04-01,8.34000015258789,8.1899995803833,8.279999732971191,8.279999732971191,2760217.0,8.279999732971191
2011-04-06,8.319999694824219,8.079999923706055,8.279999732971191,8.1899995803833,2459091.0,8.1899995803833
2011-04-07,8.210000038146973,8.039999961853027,8.210000038146973,8.079999923706055,2922163.0,8.079999923706055
2011-04-08,8.289999961853027,8.020000457763672,8.050000190734863,8.149999618530273,2137645.0,8.149999618530273
2011-04-11,8.40999984741211,8.100000381469727,8.149999618530273,8.25,3605472.0,8.25
2011-04-12,8.319999694824219,8.119999885559082,8.25,8.1899995803833,1879773.0,8.1899995803833
2011-04-13,8.350000381469727,8.0600004196167,8.1899995803833,8.25,2315813.0,8.25
2011-04-14,8.300000190734863,8.100000381469727,8.300000190734863,8.170000076293945,1859600.0,8.170000076293945
2011-04-15,8.180000305175781,7.920000076293945,8.109999656677246,8.0600004196167,2871459.0,8.0600004196167
2011-04-18,8.390000343322754,7.989999771118164,8.010000228881836,8.220000267028809,3528636.0,8.220000267028809
2011-04-19,8.630000114440918,8.039999961853027,8.199999809265137,8.630000114440918,9357628.0,8.630000114440918
2011-04-20,8.630000114440918,8.350000381469727,8.619999885559082,8.359999656677246,4902521.0,8.359999656677246
2011-04-21,8.579999923706055,8.319999694824219,8.369999885559082,8.380000114440918,3858675.0,8.380000114440918
2011-04-25,8.359999656677246,7.960000038146973,8.359999656677246,7.960000038146973,4297084.0,7.960000038146973
2011-04-26,7.960000038146973,7.559999942779541,7.800000190734863,7.760000228881836,3315759.0,7.760000228881836
2011-04-27,7.789999961853027,7.5,7.760000228881836,7.619999885559082,1633287.0,7.619999885559082
2011-04-28,7.650000095367432,7.239999771118164,7.639999866485596,7.25,2998624.0,7.25
2011-04-29,7.400000095367432,7.170000076293945,7.199999809265137,7.360000133514404,1361892.0,7.360000133514404
2011-05-03,7.46999979019165,7.230000019073486,7.400000095367432,7.429999828338623,1271934.0,7.429999828338623
2011-05-04,7.440000057220459,7.179999828338623,7.440000057220459,7.25,1287033.0,7.25
2011-05-05,7.539999961853027,7.210000038146973,7.230000019073486,7.429999828338623,1279359.0,7.429999828338623
2011-05-06,7.590000152587891,7.300000190734863,7.380000114440918,7.539999961853027,1042967.0,7.539999961853027
2011-05-09,7.619999885559082,7.5,7.5,7.539999961853027,688017.0,7.539999961853027
2011-05-10,7.71999979019165,7.449999809265137,7.539999961853027,7.650000095367432,1390658.0,7.650000095367432
2011-05-11,7.670000076293945,7.480000019073486,7.639999866485596,7.5,1345756.0,7.5
2011-05-12,7.630000114440918,7.369999885559082,7.460000038146973,7.380000114440918,1762118.0,7.380000114440918
2011-05-13,7.559999942779541,7.369999885559082,7.369999885559082,7.510000228881836,1189536.0,7.510000228881836
2011-05-16,7.579999923706055,7.440000057220459,7.449999809265137,7.489999771118164,1101218.0,7.489999771118164
2011-05-17,7.480000019073486,7.190000057220459,7.480000019073486,7.320000171661377,1582830.0,7.320000171661377
2011-05-18,7.389999866485596,7.230000019073486,7.380000114440918,7.340000152587891,996685.0,7.340000152587891
2011-05-19,7.420000076293945,7.260000228881836,7.380000114440918,7.349999904632568,788550.0,7.349999904632568
2011-05-20,7.389999866485596,7.28000020980835,7.349999904632568,7.329999923706055,909711.0,7.329999923706055
2011-05-23,7.320000171661377,6.960000038146973,7.28000020980835,6.960000038146973,2284891.0,6.960000038146973
2011-05-24,6.960000038146973,6.769999980926514,6.960000038146973,6.829999923706055,1075354.0,6.829999923706055
2011-05-25,7.039999961853027,6.840000152587891,6.860000133514404,6.980000019073486,1006423.0,6.980000019073486
2011-05-26,7.28000020980835,6.960000038146973,6.980000019073486,7.03000020980835,1473357.0,7.03000020980835
2011-05-27,7.25,6.900000095367432,7.010000228881836,7.090000152587891,2202243.0,7.090000152587891
2011-05-30,7.199999809265137,6.75,7.059999942779541,6.929999828338623,2149739.0,6.929999828338623
2011-05-31,7.119999885559082,6.71999979019165,6.909999847412109,6.980000019073486,2123050.0,6.980000019073486
2011-06-01,7.03000020980835,6.880000114440918,6.949999809265137,7.010000228881836,761170.0,7.010000228881836
2011-06-02,6.960000038146973,6.730000019073486,6.880000114440918,6.860000133514404,1154786.0,6.860000133514404
2011-06-03,7.010000228881836,6.789999961853027,6.860000133514404,6.929999828338623,1670971.0,6.929999828338623
2011-06-07,7.110000133514404,6.800000190734863,6.869999885559082,7.110000133514404,1646700.0,7.110000133514404
2011-06-08,7.110000133514404,6.989999771118164,7.010000228881836,7.070000171661377,1133830.0,7.070000171661377
2011-06-09,7.090000152587891,6.889999866485596,7.090000152587891,6.929999828338623,947691.0,6.929999828338623
2011-06-10,7.090000152587891,6.849999904632568,6.929999828338623,7.070000171661377,1067556.0,7.070000171661377
2011-06-13,7.420000076293945,6.929999828338623,7.0,7.349999904632568,2863426.0,7.349999904632568
2011-06-14,7.360000133514404,7.21999979019165,7.300000190734863,7.289999961853027,1545735.0,7.289999961853027
2011-06-15,7.349999904632568,7.179999828338623,7.349999904632568,7.199999809265137,864265.0,7.199999809265137
2011-06-16,7.150000095367432,6.989999771118164,7.110000133514404,7.03000020980835,748250.0,7.03000020980835
2011-06-17,7.210000038146973,6.789999961853027,7.059999942779541,6.840000152587891,1337907.0,6.840000152587891
2011-06-20,6.869999885559082,6.5,6.869999885559082,6.610000133514404,1657248.0,6.610000133514404
2011-06-21,6.820000171661377,6.570000171661377,6.659999847412109,6.800000190734863,1010198.0,6.800000190734863
2011-06-22,6.849999904632568,6.699999809265137,6.800000190734863,6.78000020980835,533088.0,6.78000020980835
2011-06-23,6.900000095367432,6.679999828338623,6.71999979019165,6.849999904632568,1516045.0,6.849999904632568
2011-06-24,7.019999980926514,6.78000020980835,6.840000152587891,6.989999771118164,1428281.0,6.989999771118164
2011-06-27,7.050000190734863,6.929999828338623,6.989999771118164,7.010000228881836,1238289.0,7.010000228881836
2011-06-28,7.119999885559082,6.929999828338623,7.0,7.03000020980835,1509591.0,7.03000020980835
2011-06-29,7.090000152587891,6.929999828338623,6.929999828338623,7.039999961853027,1873031.0,7.039999961853027
2011-06-30,7.28000020980835,7.0,7.0,7.150000095367432,2361380.0,7.150000095367432
2011-07-01,7.230000019073486,7.059999942779541,7.150000095367432,7.170000076293945,2481300.0,7.170000076293945
2011-07-04,7.369999885559082,7.110000133514404,7.239999771118164,7.28000020980835,3145149.0,7.28000020980835
2011-07-05,7.349999904632568,7.199999809265137,7.269999980926514,7.28000020980835,1976062.0,7.28000020980835
2011-07-06,7.489999771118164,7.25,7.300000190734863,7.420000076293945,3639684.0,7.420000076293945
2011-07-07,7.550000190734863,7.239999771118164,7.400000095367432,7.329999923706055,2757698.0,7.329999923706055
2011-07-08,7.349999904632568,7.210000038146973,7.28000020980835,7.300000190734863,1777099.0,7.300000190734863
2011-07-11,7.480000019073486,7.25,7.309999942779541,7.349999904632568,2005839.0,7.349999904632568
2011-07-12,7.369999885559082,7.199999809265137,7.320000171661377,7.28000020980835,2583123.0,7.28000020980835
2011-07-13,7.380000114440918,7.260000228881836,7.380000114440918,7.340000152587891,1809624.0,7.340000152587891
2011-07-14,7.380000114440918,7.300000190734863,7.300000190734863,7.329999923706055,1412799.0,7.329999923706055
2011-07-15,7.440000057220459,7.300000190734863,7.300000190734863,7.389999866485596,1739131.0,7.389999866485596
2011-07-19,7.380000114440918,7.099999904632568,7.380000114440918,7.210000038146973,1971104.0,7.210000038146973
2011-07-20,7.340000152587891,7.170000076293945,7.25,7.260000228881836,1646161.0,7.260000228881836
2011-07-21,7.329999923706055,7.170000076293945,7.210000038146973,7.269999980926514,1289900.0,7.269999980926514
2011-07-22,7.440000057220459,7.239999771118164,7.25,7.369999885559082,2918840.0,7.369999885559082
2011-07-25,7.400000095367432,7.079999923706055,7.25,7.210000038146973,2641637.0,7.210000038146973
2011-07-26,7.28000020980835,7.050000190734863,7.099999904632568,7.190000057220459,1761361.0,7.190000057220459
2011-07-27,7.300000190734863,7.150000095367432,7.170000076293945,7.269999980926514,2093960.0,7.269999980926514
2011-07-28,7.289999961853027,7.190000057220459,7.199999809265137,7.269999980926514,1040523.0,7.269999980926514
2011-07-29,7.630000114440918,7.269999980926514,7.28000020980835,7.480000019073486,8003106.0,7.480000019073486
2011-08-01,7.519999980926514,7.329999923706055,7.519999980926514,7.440000057220459,2113403.0,7.440000057220459
2011-08-02,7.420000076293945,7.070000171661377,7.420000076293945,7.110000133514404,3984059.0,7.110000133514404
2011-08-03,7.170000076293945,6.949999809265137,7.050000190734863,7.079999923706055,1361713.0,7.079999923706055
2011-08-04,7.25,7.079999923706055,7.139999866485596,7.159999847412109,1410445.0,7.159999847412109
2011-08-05,7.099999904632568,6.800000190734863,6.829999923706055,7.050000190734863,2747488.0,7.050000190734863
2011-08-08,7.070000171661377,6.699999809265137,6.940000057220459,6.699999809265137,2183047.0,6.699999809265137
2011-08-09,6.630000114440918,6.369999885559082,6.489999771118164,6.550000190734863,2294288.0,6.550000190734863
2011-08-10,6.699999809265137,6.449999809265137,6.699999809265137,6.53000020980835,1480402.0,6.53000020980835
2011-08-11,6.75,6.289999961853027,6.400000095367432,6.699999809265137,1780898.0,6.699999809265137
2011-08-12,6.840000152587891,6.659999847412109,6.659999847412109,6.75,1440885.0,6.75
2011-08-15,6.809999942779541,6.670000076293945,6.809999942779541,6.760000228881836,1780977.0,6.760000228881836
2011-08-16,6.820000171661377,6.630000114440918,6.760000228881836,6.710000038146973,1206948.0,6.710000038146973
2011-08-17,6.75,6.619999885559082,6.710000038146973,6.659999847412109,742700.0,6.659999847412109
2011-08-18,6.710000038146973,6.539999961853027,6.710000038146973,6.590000152587891,958100.0,6.590000152587891
2011-08-19,6.670000076293945,6.440000057220459,6.480000019073486,6.659999847412109,2093809.0,6.659999847412109
2011-08-22,6.75,6.559999942779541,6.650000095367432,6.670000076293945,2112085.0,6.670000076293945
2011-08-23,6.820000171661377,6.610000133514404,6.650000095367432,6.78000020980835,1854979.0,6.78000020980835
2011-08-24,6.829999923706055,6.71999979019165,6.789999961853027,6.75,918661.0,6.75
2011-08-25,6.920000076293945,6.710000038146973,6.789999961853027,6.840000152587891,2733778.0,6.840000152587891
2011-08-26,6.960000038146973,6.789999961853027,6.889999866485596,6.869999885559082,1643722.0,6.869999885559082
2011-08-29,6.869999885559082,6.739999771118164,6.849999904632568,6.760000228881836,954712.0,6.760000228881836
2011-08-30,6.849999904632568,6.659999847412109,6.769999980926514,6.739999771118164,1137809.0,6.739999771118164
2011-08-31,6.809999942779541,6.650000095367432,6.739999771118164,6.75,1388930.0,6.75
2011-09-01,6.96999979019165,6.710000038146973,6.71999979019165,6.860000133514404,3386201.0,6.860000133514404
2011-09-02,6.869999885559082,6.599999904632568,6.849999904632568,6.710000038146973,1283349.0,6.710000038146973
2011-09-05,6.730000019073486,6.510000228881836,6.650000095367432,6.570000171661377,1296310.0,6.570000171661377
2011-09-06,6.659999847412109,6.5,6.570000171661377,6.590000152587891,653366.0,6.590000152587891
2011-09-07,6.679999828338623,6.53000020980835,6.630000114440918,6.679999828338623,810525.0,6.679999828338623
2011-09-08,6.710000038146973,6.570000171661377,6.699999809265137,6.619999885559082,1573469.0,6.619999885559082
2011-09-09,6.659999847412109,6.559999942779541,6.630000114440918,6.590000152587891,562499.0,6.590000152587891
2011-09-13,6.590000152587891,6.400000095367432,6.510000228881836,6.570000171661377,1230700.0,6.570000171661377
2011-09-14,6.639999866485596,6.53000020980835,6.579999923706055,6.610000133514404,860974.0,6.610000133514404
2011-09-15,6.800000190734863,6.590000152587891,6.630000114440918,6.610000133514404,1688841.0,6.610000133514404
2011-09-16,6.679999828338623,6.579999923706055,6.639999866485596,6.639999866485596,853388.0,6.639999866485596
2011-09-20,6.559999942779541,6.420000076293945,6.53000020980835,6.5,904432.0,6.5
2011-09-21,6.659999847412109,6.480000019073486,6.53000020980835,6.650000095367432,1026527.0,6.650000095367432
2011-09-22,6.739999771118164,6.590000152587891,6.610000133514404,6.659999847412109,3023760.0,6.659999847412109
2011-09-23,6.659999847412109,6.440000057220459,6.579999923706055,6.639999866485596,1884535.0,6.639999866485596
2011-09-26,6.639999866485596,6.309999942779541,6.639999866485596,6.590000152587891,2660384.0,6.590000152587891
2011-09-27,6.619999885559082,6.400000095367432,6.53000020980835,6.489999771118164,1351500.0,6.489999771118164
2011-09-28,6.559999942779541,6.320000171661377,6.550000190734863,6.489999771118164,963189.0,6.489999771118164
2011-09-29,6.5,6.25,6.409999847412109,6.309999942779541,694998.0,6.309999942779541
2011-09-30,6.380000114440918,6.119999885559082,6.309999942779541,6.190000057220459,1311918.0,6.190000057220459
2011-10-10,6.25,6.099999904632568,6.25,6.170000076293945,384890.0,6.170000076293945
2011-10-11,6.289999961853027,6.03000020980835,6.21999979019165,6.139999866485596,1232389.0,6.139999866485596
2011-10-12,6.28000020980835,6.050000190734863,6.150000095367432,6.230000019073486,1712656.0,6.230000019073486
2011-10-13,6.269999980926514,6.190000057220459,6.199999809265137,6.230000019073486,863841.0,6.230000019073486
2011-10-14,6.239999771118164,6.150000095367432,6.239999771118164,6.210000038146973,581061.0,6.210000038146973
2011-10-17,6.230000019073486,6.150000095367432,6.210000038146973,6.199999809265137,762071.0,6.199999809265137
2011-10-18,6.199999809265137,5.960000038146973,6.179999828338623,6.010000228881836,1256874.0,6.010000228881836
2011-10-19,6.25,5.949999809265137,5.96999979019165,6.050000190734863,2372706.0,6.050000190734863
2011-10-20,6.099999904632568,5.75,6.099999904632568,5.75,2420611.0,5.75
2011-10-21,5.78000020980835,5.590000152587891,5.739999771118164,5.619999885559082,1080699.0,5.619999885559082
2011-10-24,5.769999980926514,5.510000228881836,5.619999885559082,5.699999809265137,949296.0,5.699999809265137
2011-10-25,5.840000152587891,5.650000095367432,5.699999809265137,5.760000228881836,2473843.0,5.760000228881836
2011-10-26,6.039999961853027,5.710000038146973,5.769999980926514,5.980000019073486,2304493.0,5.980000019073486
2011-10-27,6.050000190734863,5.820000171661377,6.0,5.889999866485596,2608373.0,5.889999866485596
2011-10-28,6.0,5.909999847412109,5.96999979019165,5.920000076293945,1753701.0,5.920000076293945
2011-10-31,5.949999809265137,5.869999885559082,5.920000076293945,5.929999828338623,675858.0,5.929999828338623
2011-11-01,6.190000057220459,5.809999942779541,5.809999942779541,6.079999923706055,2994309.0,6.079999923706055
2011-11-02,6.380000114440918,5.989999771118164,6.03000020980835,6.21999979019165,4388750.0,6.21999979019165
2011-11-03,6.260000228881836,6.119999885559082,6.199999809265137,6.179999828338623,1961941.0,6.179999828338623
2011-11-04,6.300000190734863,6.159999847412109,6.210000038146973,6.21999979019165,1322289.0,6.21999979019165
2011-11-07,6.25,6.119999885559082,6.199999809265137,6.159999847412109,920000.0,6.159999847412109
2011-11-08,6.190000057220459,6.050000190734863,6.119999885559082,6.090000152587891,1003200.0,6.090000152587891
2011-11-09,6.139999866485596,6.010000228881836,6.090000152587891,6.110000133514404,777758.0,6.110000133514404
2011-11-10,6.139999866485596,6.010000228881836,6.050000190734863,6.059999942779541,1250077.0,6.059999942779541
2011-11-11,6.139999866485596,6.0,6.039999961853027,6.110000133514404,1161764.0,6.110000133514404
2011-11-14,6.21999979019165,6.059999942779541,6.110000133514404,6.190000057220459,1706101.0,6.190000057220459
2011-11-15,6.25,6.159999847412109,6.21999979019165,6.21999979019165,1396699.0,6.21999979019165
2011-11-16,6.239999771118164,6.039999961853027,6.21999979019165,6.070000171661377,1928202.0,6.070000171661377
2011-11-17,6.230000019073486,6.059999942779541,6.059999942779541,6.159999847412109,1943454.0,6.159999847412109
2011-11-18,6.170000076293945,6.03000020980835,6.119999885559082,6.099999904632568,1205200.0,6.099999904632568
2011-11-21,6.110000133514404,5.940000057220459,6.070000171661377,6.010000228881836,1243118.0,6.010000228881836
2011-11-22,6.059999942779541,5.809999942779541,5.920000076293945,6.03000020980835,1883020.0,6.03000020980835
2011-11-23,6.079999923706055,5.909999847412109,6.0,5.989999771118164,704539.0,5.989999771118164
2011-11-24,6.039999961853027,5.869999885559082,5.96999979019165,5.980000019073486,796684.0,5.980000019073486
2011-11-25,6.039999961853027,5.75,5.920000076293945,5.869999885559082,876100.0,5.869999885559082
2011-11-28,5.900000095367432,5.769999980926514,5.809999942779541,5.820000171661377,731308.0,5.820000171661377
2011-11-29,5.909999847412109,5.760000228881836,5.909999847412109,5.829999923706055,993879.0,5.829999923706055
2011-11-30,5.800000190734863,5.539999961853027,5.78000020980835,5.539999961853027,1831486.0,5.539999961853027
2011-12-01,5.739999771118164,5.579999923706055,5.650000095367432,5.599999904632568,1590768.0,5.599999904632568
2011-12-02,5.590000152587891,5.340000152587891,5.510000228881836,5.340000152587891,1097114.0,5.340000152587891
2011-12-05,5.329999923706055,5.139999866485596,5.329999923706055,5.179999828338623,1315809.0,5.179999828338623
2011-12-06,5.210000038146973,5.010000228881836,5.159999847412109,5.119999885559082,733276.0,5.119999885559082
2011-12-07,5.150000095367432,5.050000190734863,5.050000190734863,5.139999866485596,376651.0,5.139999866485596
2011-12-08,5.159999847412109,5.03000020980835,5.110000133514404,5.119999885559082,631890.0,5.119999885559082
2011-12-09,5.130000114440918,4.949999809265137,5.110000133514404,4.989999771118164,569980.0,4.989999771118164
2011-12-12,4.989999771118164,4.760000228881836,4.920000076293945,4.800000190734863,1134159.0,4.800000190734863
2011-12-13,4.800000190734863,4.800000190734863,4.800000190734863,4.800000190734863,0.0,4.800000190734863
2011-12-14,4.800000190734863,4.800000190734863,4.800000190734863,4.800000190734863,0.0,4.800000190734863
2011-12-15,4.800000190734863,4.800000190734863,4.800000190734863,4.800000190734863,0.0,4.800000190734863
2011-12-16,4.800000190734863,4.800000190734863,4.800000190734863,4.800000190734863,0.0,4.800000190734863
2011-12-19,4.610000133514404,4.559999942779541,4.610000133514404,4.559999942779541,964900.0,4.559999942779541
2011-12-20,4.769999980926514,4.329999923706055,4.329999923706055,4.5,1660683.0,4.5
2011-12-21,4.539999961853027,4.28000020980835,4.5,4.28000020980835,1495719.0,4.28000020980835
2011-12-22,4.150000095367432,4.070000171661377,4.070000171661377,4.070000171661377,2587138.0,4.070000171661377
2011-12-23,4.21999979019165,4.059999942779541,4.070000171661377,4.119999885559082,1456285.0,4.119999885559082
2011-12-26,4.159999847412109,4.050000190734863,4.110000133514404,4.090000152587891,560200.0,4.090000152587891
2011-12-27,4.079999923706055,3.9200000762939453,4.079999923706055,3.9200000762939453,723501.0,3.9200000762939453
2011-12-28,3.9200000762939453,3.7200000286102295,3.9200000762939453,3.7699999809265137,1350600.0,3.7699999809265137
2011-12-29,3.809999942779541,3.7200000286102295,3.759999990463257,3.7799999713897705,802840.0,3.7799999713897705
2011-12-30,3.880000114440918,3.759999990463257,3.7699999809265137,3.859999895095825,1217171.0,3.859999895095825
2012-01-04,4.03000020980835,3.799999952316284,3.890000104904175,3.859999895095825,899603.0,3.859999895095825
2012-01-05,3.9200000762939453,3.690000057220459,3.9200000762939453,3.7100000381469727,743490.0,3.7100000381469727
2012-01-06,3.799999952316284,3.6500000953674316,3.7200000286102295,3.7899999618530273,474062.0,3.7899999618530273
2012-01-09,3.9600000381469727,3.7200000286102295,3.7899999618530273,3.930000066757202,1106866.0,3.930000066757202
2012-01-10,4.110000133514404,3.9100000858306885,3.9200000762939453,4.039999961853027,1470110.0,4.039999961853027
2012-01-11,4.119999885559082,4.0,4.03000020980835,4.059999942779541,1299380.0,4.059999942779541
2012-01-12,4.119999885559082,4.039999961853027,4.050000190734863,4.050000190734863,678300.0,4.050000190734863
2012-01-13,4.079999923706055,3.869999885559082,4.059999942779541,3.9000000953674316,904401.0,3.9000000953674316
2012-01-16,3.950000047683716,3.799999952316284,3.799999952316284,3.8299999237060547,796400.0,3.8299999237060547
2012-01-17,4.019999980926514,3.8299999237060547,3.869999885559082,4.019999980926514,1378428.0,4.019999980926514
2012-01-18,4.070000171661377,3.9100000858306885,4.070000171661377,3.9600000381469727,841319.0,3.9600000381469727
2012-01-19,3.990000009536743,3.9000000953674316,3.940000057220459,3.950000047683716,509999.0,3.950000047683716
2012-01-20,4.099999904632568,3.940000057220459,3.9600000381469727,4.019999980926514,1112848.0,4.019999980926514
2012-01-30,4.099999904632568,3.990000009536743,4.03000020980835,4.059999942779541,1300668.0,4.059999942779541
2012-01-31,4.260000228881836,4.0,4.070000171661377,4.260000228881836,3446991.0,4.260000228881836
2012-02-01,4.309999942779541,4.130000114440918,4.230000019073486,4.170000076293945,2213086.0,4.170000076293945
2012-02-02,4.25,4.139999866485596,4.21999979019165,4.190000057220459,1765556.0,4.190000057220459
2012-02-03,4.389999866485596,4.159999847412109,4.179999828338623,4.369999885559082,2329216.0,4.369999885559082
2012-02-06,4.480000019073486,4.340000152587891,4.369999885559082,4.449999809265137,2996167.0,4.449999809265137
2012-02-07,4.389999866485596,4.230000019073486,4.369999885559082,4.260000228881836,2463356.0,4.260000228881836
2012-02-08,4.329999923706055,4.210000038146973,4.269999980926514,4.300000190734863,1682465.0,4.300000190734863
2012-02-09,4.340000152587891,4.260000228881836,4.309999942779541,4.309999942779541,1580740.0,4.309999942779541
2012-02-10,4.389999866485596,4.28000020980835,4.309999942779541,4.369999885559082,1631030.0,4.369999885559082
2012-02-13,4.440000057220459,4.269999980926514,4.349999904632568,4.400000095367432,1482561.0,4.400000095367432
2012-02-14,4.579999923706055,4.380000114440918,4.380000114440918,4.539999961853027,2934848.0,4.539999961853027
2012-02-15,4.71999979019165,4.489999771118164,4.550000190734863,4.639999866485596,3704852.0,4.639999866485596
2012-02-16,4.650000095367432,4.460000038146973,4.650000095367432,4.519999980926514,2768340.0,4.519999980926514
2012-02-17,4.579999923706055,4.449999809265137,4.519999980926514,4.5,1756119.0,4.5
2012-02-20,4.639999866485596,4.46999979019165,4.559999942779541,4.489999771118164,1840919.0,4.489999771118164
2012-02-21,4.550000190734863,4.440000057220459,4.489999771118164,4.539999961853027,1566060.0,4.539999961853027
2012-02-22,4.699999809265137,4.53000020980835,4.539999961853027,4.619999885559082,2227468.0,4.619999885559082
2012-02-23,4.739999771118164,4.579999923706055,4.619999885559082,4.630000114440918,2372489.0,4.630000114440918
2012-02-24,4.809999942779541,4.610000133514404,4.650000095367432,4.730000019073486,4372728.0,4.730000019073486
2012-02-27,4.880000114440918,4.690000057220459,4.78000020980835,4.690000057220459,3497701.0,4.690000057220459
2012-02-28,4.920000076293945,4.690000057220459,4.739999771118164,4.920000076293945,6639709.0,4.920000076293945
2012-02-29,5.019999980926514,4.789999961853027,4.940000057220459,4.840000152587891,4394873.0,4.840000152587891
2012-03-01,4.849999904632568,4.690000057220459,4.820000171661377,4.769999980926514,2385496.0,4.769999980926514
2012-03-02,4.820000171661377,4.730000019073486,4.730000019073486,4.789999961853027,1536146.0,4.789999961853027
2012-03-05,4.869999885559082,4.760000228881836,4.78000020980835,4.789999961853027,1822128.0,4.789999961853027
2012-03-06,4.789999961853027,4.650000095367432,4.789999961853027,4.730000019073486,1812202.0,4.730000019073486
2012-03-07,4.75,4.659999847412109,4.670000076293945,4.679999828338623,1150247.0,4.679999828338623
2012-03-08,4.869999885559082,4.690000057220459,4.71999979019165,4.75,1424365.0,4.75
2012-03-09,4.789999961853027,4.699999809265137,4.789999961853027,4.760000228881836,1739240.0,4.760000228881836
2012-03-12,4.789999961853027,4.699999809265137,4.760000228881836,4.78000020980835,1126235.0,4.78000020980835
2012-03-13,4.96999979019165,4.730000019073486,4.730000019073486,4.829999923706055,2747817.0,4.829999923706055
2012-03-14,4.880000114440918,4.590000152587891,4.820000171661377,4.590000152587891,3354909.0,4.590000152587891
2012-03-15,4.639999866485596,4.360000133514404,4.590000152587891,4.510000228881836,2111253.0,4.510000228881836
2012-03-16,4.53000020980835,4.449999809265137,4.489999771118164,4.489999771118164,1778001.0,4.489999771118164
2012-03-19,4.710000038146973,4.5,4.519999980926514,4.710000038146973,2330562.0,4.710000038146973
2012-03-20,4.849999904632568,4.699999809265137,4.699999809265137,4.730000019073486,3046382.0,4.730000019073486
2012-03-21,4.929999828338623,4.679999828338623,4.730000019073486,4.760000228881836,2122428.0,4.760000228881836
2012-03-22,4.860000133514404,4.679999828338623,4.769999980926514,4.809999942779541,2053880.0,4.809999942779541
2012-03-23,5.050000190734863,4.75,4.840000152587891,5.019999980926514,6860390.0,5.019999980926514
2012-03-26,5.110000133514404,4.800000190734863,5.010000228881836,4.929999828338623,4029952.0,4.929999828338623
2012-03-27,5.139999866485596,4.809999942779541,4.96999979019165,5.010000228881836,4729706.0,5.010000228881836
2012-03-28,5.090000152587891,4.829999923706055,5.0,4.900000095367432,4548339.0,4.900000095367432
2012-03-29,4.980000019073486,4.659999847412109,4.880000114440918,4.659999847412109,3698714.0,4.659999847412109
2012-03-30,4.730000019073486,4.440000057220459,4.659999847412109,4.46999979019165,1743853.0,4.46999979019165
2012-04-05,4.690000057220459,4.46999979019165,4.46999979019165,4.619999885559082,1788758.0,4.619999885559082
2012-04-06,4.710000038146973,4.610000133514404,4.610000133514404,4.619999885559082,927555.0,4.619999885559082
2012-04-09,4.710000038146973,4.579999923706055,4.619999885559082,4.650000095367432,1341025.0,4.650000095367432
2012-04-10,4.880000114440918,4.5,4.639999866485596,4.789999961853027,3345619.0,4.789999961853027
2012-04-11,4.960000038146973,4.659999847412109,4.71999979019165,4.78000020980835,3355630.0,4.78000020980835
2012-04-12,4.78000020980835,4.78000020980835,4.78000020980835,4.78000020980835,0.0,4.78000020980835
2012-04-13,4.900000095367432,4.809999942779541,4.820000171661377,4.849999904632568,3270420.0,4.849999904632568
2012-04-16,4.849999904632568,4.75,4.800000190734863,4.760000228881836,2743827.0,4.760000228881836
2012-04-17,4.800000190734863,4.71999979019165,4.739999771118164,4.760000228881836,1647643.0,4.760000228881836
2012-04-18,4.860000133514404,4.659999847412109,4.78000020980835,4.800000190734863,3266844.0,4.800000190734863
2012-04-19,4.869999885559082,4.75,4.800000190734863,4.800000190734863,2559150.0,4.800000190734863
2012-04-20,4.920000076293945,4.760000228881836,4.800000190734863,4.869999885559082,2784825.0,4.869999885559082
2012-04-23,4.909999847412109,4.78000020980835,4.860000133514404,4.849999904632568,3005414.0,4.849999904632568
2012-04-24,4.75,4.610000133514404,4.75,4.610000133514404,1522200.0,4.610000133514404
2012-04-25,4.460000038146973,4.380000114440918,4.380000114440918,4.400000095367432,5177080.0,4.400000095367432
2012-04-26,4.420000076293945,4.300000190734863,4.400000095367432,4.369999885559082,2341642.0,4.369999885559082
2012-04-27,4.349999904632568,4.150000095367432,4.320000171661377,4.179999828338623,2815188.0,4.179999828338623
2012-05-02,4.099999904632568,3.9700000286102295,3.9700000286102295,3.9700000286102295,4451100.0,3.9700000286102295
2012-05-03,3.950000047683716,3.799999952316284,3.880000114440918,3.9100000858306885,2854585.0,3.9100000858306885
2012-05-04,4.019999980926514,3.8399999141693115,3.8399999141693115,3.9800000190734863,2671835.0,3.9800000190734863
2012-05-07,4.110000133514404,3.930000066757202,3.9800000190734863,4.079999923706055,2368130.0,4.079999923706055
2012-05-08,4.199999809265137,4.039999961853027,4.070000171661377,4.150000095367432,1780640.0,4.150000095367432
2012-05-09,4.360000133514404,4.090000152587891,4.119999885559082,4.289999961853027,3944762.0,4.289999961853027
2012-05-10,4.429999828338623,4.239999771118164,4.260000228881836,4.380000114440918,2751700.0,4.380000114440918
2012-05-11,4.400000095367432,4.320000171661377,4.369999885559082,4.329999923706055,1128400.0,4.329999923706055
2012-05-14,4.460000038146973,4.260000228881836,4.349999904632568,4.380000114440918,2462124.0,4.380000114440918
2012-05-15,4.460000038146973,4.25,4.300000190734863,4.369999885559082,3238919.0,4.369999885559082
2012-05-16,4.329999923706055,4.150000095367432,4.329999923706055,4.239999771118164,1806951.0,4.239999771118164
2012-05-17,4.230000019073486,4.039999961853027,4.199999809265137,4.150000095367432,2813705.0,4.150000095367432
2012-05-18,4.199999809265137,4.050000190734863,4.079999923706055,4.179999828338623,1505172.0,4.179999828338623
2012-05-21,4.190000057220459,4.019999980926514,4.170000076293945,4.099999904632568,1195792.0,4.099999904632568
2012-05-22,4.130000114440918,4.050000190734863,4.130000114440918,4.099999904632568,655848.0,4.099999904632568
2012-05-23,4.139999866485596,4.070000171661377,4.099999904632568,4.119999885559082,896801.0,4.119999885559082
2012-05-24,4.150000095367432,3.9100000858306885,4.150000095367432,3.930000066757202,1897690.0,3.930000066757202
2012-05-25,3.930000066757202,3.930000066757202,3.930000066757202,3.930000066757202,0.0,3.930000066757202
2012-05-28,4.0,3.880000114440918,3.880000114440918,3.9800000190734863,1093911.0,3.9800000190734863
2012-05-29,4.059999942779541,3.950000047683716,3.9600000381469727,4.059999942779541,888136.0,4.059999942779541
2012-05-30,4.159999847412109,4.039999961853027,4.059999942779541,4.110000133514404,1008136.0,4.110000133514404
2012-05-31,4.139999866485596,4.059999942779541,4.099999904632568,4.099999904632568,682901.0,4.099999904632568
2012-06-01,4.190000057220459,4.090000152587891,4.090000152587891,4.159999847412109,1285810.0,4.159999847412109
2012-06-04,4.139999866485596,4.03000020980835,4.090000152587891,4.050000190734863,917539.0,4.050000190734863
2012-06-05,4.099999904632568,4.010000228881836,4.099999904632568,4.039999961853027,983529.0,4.039999961853027
2012-06-06,4.059999942779541,3.990000009536743,4.010000228881836,4.0,940801.0,4.0
2012-06-07,4.059999942779541,3.990000009536743,4.0,4.03000020980835,1990711.0,4.03000020980835
2012-06-08,4.059999942779541,3.940000057220459,4.059999942779541,3.9800000190734863,1291601.0,3.9800000190734863
2012-06-11,4.159999847412109,3.9100000858306885,3.950000047683716,4.050000190734863,2057000.0,4.050000190734863
2012-06-12,4.059999942779541,4.0,4.019999980926514,4.03000020980835,829938.0,4.03000020980835
2012-06-13,4.130000114440918,4.019999980926514,4.019999980926514,4.099999904632568,1967778.0,4.099999904632568
2012-06-14,4.119999885559082,4.039999961853027,4.070000171661377,4.079999923706055,1169179.0,4.079999923706055
2012-06-15,4.239999771118164,4.059999942779541,4.119999885559082,4.110000133514404,2360652.0,4.110000133514404
2012-06-18,4.150000095367432,4.070000171661377,4.110000133514404,4.150000095367432,1795300.0,4.150000095367432
2012-06-19,4.199999809265137,4.150000095367432,4.150000095367432,4.190000057220459,1779138.0,4.190000057220459
2012-06-20,4.21999979019165,4.150000095367432,4.199999809265137,4.159999847412109,1928149.0,4.159999847412109
2012-06-21,4.199999809265137,4.130000114440918,4.130000114440918,4.159999847412109,2496279.0,4.159999847412109
2012-06-25,4.179999828338623,3.9700000286102295,4.179999828338623,3.9800000190734863,2058100.0,3.9800000190734863
2012-06-26,4.039999961853027,3.9000000953674316,3.9600000381469727,4.03000020980835,975400.0,4.03000020980835
2012-06-27,4.050000190734863,3.9600000381469727,4.03000020980835,3.990000009536743,983699.0,3.990000009536743
2012-06-28,4.03000020980835,3.930000066757202,3.990000009536743,3.9600000381469727,684797.0,3.9600000381469727
2012-06-29,4.010000228881836,3.880000114440918,4.010000228881836,4.0,739106.0,4.0
2012-07-02,4.050000190734863,3.9800000190734863,4.0,4.03000020980835,581009.0,4.03000020980835
2012-07-03,4.110000133514404,4.010000228881836,4.03000020980835,4.099999904632568,1231198.0,4.099999904632568
2012-07-04,4.110000133514404,4.010000228881836,4.090000152587891,4.039999961853027,881599.0,4.039999961853027
2012-07-05,4.019999980926514,3.890000104904175,3.950000047683716,3.940000057220459,1049200.0,3.940000057220459
2012-07-06,3.990000009536743,3.8499999046325684,3.9700000286102295,3.9700000286102295,934989.0,3.9700000286102295
2012-07-09,3.9700000286102295,3.8499999046325684,3.9600000381469727,3.869999885559082,1315768.0,3.869999885559082
2012-07-10,3.880000114440918,3.7899999618530273,3.8499999046325684,3.819999933242798,734477.0,3.819999933242798
2012-07-11,3.9000000953674316,3.799999952316284,3.859999895095825,3.859999895095825,366500.0,3.859999895095825
2012-07-12,3.940000057220459,3.759999990463257,3.859999895095825,3.869999885559082,3462801.0,3.869999885559082
2012-07-13,3.930000066757202,3.8399999141693115,3.9100000858306885,3.869999885559082,2000050.0,3.869999885559082
2012-07-16,3.880000114440918,3.680000066757202,3.880000114440918,3.690000057220459,2325099.0,3.690000057220459
2012-07-17,3.869999885559082,3.6500000953674316,3.680000066757202,3.7899999618530273,2088040.0,3.7899999618530273
2012-07-18,3.799999952316284,3.7200000286102295,3.799999952316284,3.7899999618530273,866605.0,3.7899999618530273
2012-07-19,3.869999885559082,3.759999990463257,3.7899999618530273,3.8499999046325684,1622083.0,3.8499999046325684
2012-07-20,3.8399999141693115,3.7200000286102295,3.809999942779541,3.7799999713897705,902547.0,3.7799999713897705
2012-07-23,3.7699999809265137,3.6600000858306885,3.7200000286102295,3.7100000381469727,914599.0,3.7100000381469727
2012-07-24,3.759999990463257,3.6700000762939453,3.7300000190734863,3.7200000286102295,751580.0,3.7200000286102295
2012-07-25,3.7300000190734863,3.609999895095825,3.700000047683716,3.640000104904175,1330199.0,3.640000104904175
2012-07-26,3.6500000953674316,3.559999942779541,3.619999885559082,3.5799999237060547,791200.0,3.5799999237060547
2012-07-27,3.619999885559082,3.559999942779541,3.5899999141693115,3.5999999046325684,589108.0,3.5999999046325684
2012-07-30,3.4200000762939453,3.4200000762939453,3.4200000762939453,3.4200000762939453,305400.0,3.4200000762939453
2012-07-31,3.25,3.25,3.25,3.25,24400.0,3.25
2012-08-01,3.0899999141693115,3.0899999141693115,3.0899999141693115,3.0899999141693115,458700.0,3.0899999141693115
2012-08-02,3.0899999141693115,2.940000057220459,2.940000057220459,2.940000057220459,5541619.0,2.940000057220459
2012-08-03,3.0299999713897705,2.8299999237060547,2.9200000762939453,2.9600000381469727,3632420.0,2.9600000381469727
2012-08-06,3.0299999713897705,2.9100000858306885,2.9200000762939453,3.0199999809265137,1698441.0,3.0199999809265137
2012-08-07,3.069999933242798,3.0,3.0199999809265137,3.069999933242798,1971791.0,3.069999933242798
2012-08-08,3.0899999141693115,3.0399999618530273,3.049999952316284,3.049999952316284,1546850.0,3.049999952316284
2012-08-09,3.0999999046325684,3.0199999809265137,3.049999952316284,3.0799999237060547,1914097.0,3.0799999237060547
2012-08-10,3.109999895095825,3.0399999618530273,3.049999952316284,3.0799999237060547,2264777.0,3.0799999237060547
2012-08-13,3.0899999141693115,2.930000066757202,3.0899999141693115,2.950000047683716,2288590.0,2.950000047683716
2012-08-14,2.990000009536743,2.9000000953674316,2.950000047683716,2.9800000190734863,1819018.0,2.9800000190734863
2012-08-15,3.0399999618530273,2.930000066757202,2.9700000286102295,3.009999990463257,2082610.0,3.009999990463257
2012-08-16,3.049999952316284,2.9600000381469727,3.0199999809265137,3.0199999809265137,1399390.0,3.0199999809265137
2012-08-17,3.0399999618530273,2.990000009536743,3.0199999809265137,3.0299999713897705,1618100.0,3.0299999713897705
2012-08-20,3.049999952316284,2.9700000286102295,3.0299999713897705,3.0399999618530273,1282641.0,3.0399999618530273
2012-08-21,3.1500000953674316,3.0199999809265137,3.0399999618530273,3.130000114440918,3088268.0,3.130000114440918
2012-08-22,3.2899999618530273,3.140000104904175,3.1500000953674316,3.2899999618530273,8999186.0,3.2899999618530273
2012-08-23,3.2899999618530273,3.2899999618530273,3.2899999618530273,3.2899999618530273,0.0,3.2899999618530273
2012-08-24,3.2899999618530273,3.2899999618530273,3.2899999618530273,3.2899999618530273,0.0,3.2899999618530273
2012-08-27,3.2899999618530273,3.2899999618530273,3.2899999618530273,3.2899999618530273,0.0,3.2899999618530273
2012-08-28,3.619999885559082,3.619999885559082,3.619999885559082,3.619999885559082,742107.0,3.619999885559082
2012-08-29,3.7899999618530273,3.4800000190734863,3.630000114440918,3.549999952316284,15436272.0,3.549999952316284
2012-08-30,3.490000009536743,3.2100000381469727,3.490000009536743,3.3299999237060547,8000727.0,3.3299999237060547
2012-08-31,3.6600000858306885,3.259999990463257,3.299999952316284,3.6600000858306885,10005366.0,3.6600000858306885
2012-09-03,3.75,3.569999933242798,3.690000057220459,3.6500000953674316,10416679.0,3.6500000953674316
2012-09-04,3.809999942779541,3.509999990463257,3.5799999237060547,3.619999885559082,9628988.0,3.619999885559082
2012-09-05,3.6700000762939453,3.4600000381469727,3.549999952316284,3.559999942779541,5180893.0,3.559999942779541
2012-09-06,3.700000047683716,3.5199999809265137,3.5199999809265137,3.630000114440918,6802751.0,3.630000114440918
2012-09-07,3.7899999618530273,3.5999999046325684,3.619999885559082,3.680000066757202,7764581.0,3.680000066757202
2012-09-10,3.9000000953674316,3.640000104904175,3.640000104904175,3.740000009536743,7494682.0,3.740000009536743
2012-09-11,3.9100000858306885,3.680000066757202,3.7100000381469727,3.809999942779541,7872729.0,3.809999942779541
2012-09-12,3.9000000953674316,3.740000009536743,3.799999952316284,3.890000104904175,6414599.0,3.890000104904175
2012-09-13,3.950000047683716,3.7699999809265137,3.869999885559082,3.7899999618530273,5807474.0,3.7899999618530273
2012-09-14,3.8399999141693115,3.6600000858306885,3.7699999809265137,3.700000047683716,3945024.0,3.700000047683716
2012-09-17,3.75,3.5399999618530273,3.690000057220459,3.5999999046325684,2965909.0,3.5999999046325684
2012-09-18,3.740000009536743,3.549999952316284,3.5799999237060547,3.680000066757202,3542272.0,3.680000066757202
2012-09-19,3.7200000286102295,3.609999895095825,3.690000057220459,3.700000047683716,2759696.0,3.700000047683716
2012-09-20,3.740000009536743,3.549999952316284,3.6600000858306885,3.549999952316284,2899015.0,3.549999952316284
2012-09-21,3.549999952316284,3.3299999237060547,3.5,3.3399999141693115,3810783.0,3.3399999141693115
2012-09-24,3.4200000762939453,3.2799999713897705,3.3299999237060547,3.359999895095825,1998573.0,3.359999895095825
2012-09-25,3.4600000381469727,3.319999933242798,3.359999895095825,3.4000000953674316,1695740.0,3.4000000953674316
2012-09-26,3.740000009536743,3.4000000953674316,3.4000000953674316,3.740000009536743,6473410.0,3.740000009536743
2012-09-27,4.110000133514404,3.759999990463257,3.759999990463257,4.110000133514404,13872008.0,4.110000133514404
2012-09-28,4.519999980926514,4.420000076293945,4.420000076293945,4.519999980926514,6855572.0,4.519999980926514
2012-10-08,4.519999980926514,4.519999980926514,4.519999980926514,4.519999980926514,0.0,4.519999980926514
2012-10-09,4.96999979019165,4.96999979019165,4.96999979019165,4.96999979019165,2867999.0,4.96999979019165
2012-10-10,5.46999979019165,5.010000228881836,5.199999809265137,5.46999979019165,37253596.0,5.46999979019165
2012-10-11,5.980000019073486,5.179999828338623,5.199999809265137,5.679999828338623,39997429.0,5.679999828338623
2012-10-12,5.679999828338623,5.679999828338623,5.679999828338623,5.679999828338623,0.0,5.679999828338623
2012-10-15,6.03000020980835,5.230000019073486,5.230000019073486,5.940000057220459,32978315.0,5.940000057220459
2012-10-16,6.53000020980835,5.71999979019165,5.789999961853027,6.53000020980835,31810199.0,6.53000020980835
2012-10-17,7.070000171661377,6.039999961853027,6.789999961853027,6.199999809265137,49648734.0,6.199999809265137
2012-10-18,6.300000190734863,5.96999979019165,6.050000190734863,6.119999885559082,34571620.0,6.119999885559082
2012-10-19,6.139999866485596,5.840000152587891,6.019999980926514,5.920000076293945,32722229.0,5.920000076293945
2012-10-22,6.03000020980835,5.869999885559082,5.880000114440918,5.929999828338623,23470581.0,5.929999828338623
2012-10-23,6.130000114440918,5.730000019073486,5.909999847412109,6.050000190734863,34884157.0,6.050000190734863
2012-10-24,5.960000038146973,5.679999828338623,5.900000095367432,5.820000171661377,22701242.0,5.820000171661377
2012-10-25,5.849999904632568,5.239999771118164,5.739999771118164,5.360000133514404,25701704.0,5.360000133514404
2012-10-26,5.449999809265137,5.159999847412109,5.360000133514404,5.380000114440918,16645127.0,5.380000114440918
2012-10-29,5.400000095367432,5.190000057220459,5.380000114440918,5.360000133514404,11669614.0,5.360000133514404
2012-10-30,5.380000114440918,5.010000228881836,5.289999961853027,5.090000152587891,15535655.0,5.090000152587891
2012-10-31,5.269999980926514,5.019999980926514,5.019999980926514,5.170000076293945,10331124.0,5.170000076293945
2012-11-01,5.349999904632568,5.110000133514404,5.119999885559082,5.21999979019165,13713820.0,5.21999979019165
2012-11-02,5.389999866485596,5.079999923706055,5.190000057220459,5.320000171661377,13562886.0,5.320000171661377
2012-11-05,5.639999866485596,5.159999847412109,5.289999961853027,5.579999923706055,28812459.0,5.579999923706055
2012-11-06,5.639999866485596,5.099999904632568,5.510000228881836,5.199999809265137,25428187.0,5.199999809265137
2012-11-07,5.070000171661377,4.760000228881836,5.059999942779541,4.809999942779541,18944598.0,4.809999942779541
2012-11-08,4.860000133514404,4.699999809265137,4.730000019073486,4.739999771118164,10350527.0,4.739999771118164
2012-11-09,4.739999771118164,4.539999961853027,4.690000057220459,4.659999847412109,8744448.0,4.659999847412109
2012-11-12,4.75,4.610000133514404,4.659999847412109,4.739999771118164,7214499.0,4.739999771118164
2012-11-13,4.730000019073486,4.46999979019165,4.730000019073486,4.480000019073486,6893412.0,4.480000019073486
2012-11-14,4.570000171661377,4.449999809265137,4.46999979019165,4.550000190734863,4946793.0,4.550000190734863
2012-11-15,4.539999961853027,4.400000095367432,4.5,4.409999847412109,4574544.0,4.409999847412109
2012-11-16,4.480000019073486,4.380000114440918,4.409999847412109,4.449999809265137,3701590.0,4.449999809265137
2012-11-19,4.610000133514404,4.420000076293945,4.480000019073486,4.579999923706055,5787610.0,4.579999923706055
2012-11-20,4.739999771118164,4.539999961853027,4.610000133514404,4.619999885559082,9996879.0,4.619999885559082
2012-11-21,4.690000057220459,4.170000076293945,4.650000095367432,4.440000057220459,12552905.0,4.440000057220459
2012-11-22,4.429999828338623,4.260000228881836,4.369999885559082,4.269999980926514,7309536.0,4.269999980926514
2012-11-23,4.340000152587891,4.210000038146973,4.21999979019165,4.230000019073486,5756930.0,4.230000019073486
2012-11-26,4.269999980926514,4.099999904632568,4.230000019073486,4.110000133514404,4492689.0,4.110000133514404
2012-11-27,4.090000152587891,3.859999895095825,4.039999961853027,3.869999885559082,6634083.0,3.869999885559082
2012-11-28,3.950000047683716,3.799999952316284,3.819999933242798,3.8299999237060547,5396266.0,3.8299999237060547
2012-11-29,3.9600000381469727,3.75,3.809999942779541,3.880000114440918,5989078.0,3.880000114440918
2012-11-30,4.159999847412109,3.799999952316284,3.8499999046325684,4.099999904632568,13206697.0,4.099999904632568
2012-12-03,4.070000171661377,3.930000066757202,3.950000047683716,3.990000009536743,7669690.0,3.990000009536743
2012-12-04,4.389999866485596,3.759999990463257,3.9100000858306885,4.389999866485596,16595064.0,4.389999866485596
2012-12-05,4.579999923706055,4.260000228881836,4.389999866485596,4.489999771118164,23577358.0,4.489999771118164
2012-12-06,4.710000038146973,4.320000171661377,4.380000114440918,4.449999809265137,17798919.0,4.449999809265137
2012-12-07,4.550000190734863,4.25,4.409999847412109,4.489999771118164,15078609.0,4.489999771118164
2012-12-10,4.920000076293945,4.369999885559082,4.460000038146973,4.730000019073486,25853356.0,4.730000019073486
2012-12-11,4.909999847412109,4.550000190734863,4.650000095367432,4.610000133514404,20011446.0,4.610000133514404
2012-12-12,4.690000057220459,4.429999828338623,4.5,4.650000095367432,12504527.0,4.650000095367432
2012-12-13,5.119999885559082,4.559999942779541,4.610000133514404,5.119999885559082,13032812.0,5.119999885559082
2012-12-14,5.610000133514404,5.019999980926514,5.150000095367432,5.340000152587891,38392087.0,5.340000152587891
2012-12-17,5.389999866485596,4.809999942779541,5.179999828338623,5.25,23958050.0,5.25
2012-12-18,5.210000038146973,5.010000228881836,5.199999809265137,5.039999961853027,15238666.0,5.039999961853027
2012-12-19,5.230000019073486,4.940000057220459,4.940000057220459,5.150000095367432,13382356.0,5.150000095367432
2012-12-20,5.130000114440918,4.960000038146973,5.099999904632568,5.019999980926514,9495943.0,5.019999980926514
2012-12-21,5.090000152587891,4.820000171661377,5.0,4.869999885559082,10323068.0,4.869999885559082
2012-12-24,5.21999979019165,4.75,4.840000152587891,5.199999809265137,19782568.0,5.199999809265137
2012-12-25,5.260000228881836,5.090000152587891,5.170000076293945,5.25,18299659.0,5.25
2012-12-26,5.409999847412109,5.150000095367432,5.25,5.21999979019165,13290111.0,5.21999979019165
2012-12-27,5.619999885559082,5.0,5.190000057220459,5.349999904632568,25737623.0,5.349999904632568
2012-12-28,5.46999979019165,5.179999828338623,5.269999980926514,5.300000190734863,14503055.0,5.300000190734863
2012-12-31,5.429999828338623,5.210000038146973,5.380000114440918,5.239999771118164,10577939.0,5.239999771118164
2013-01-04,5.320000171661377,5.079999923706055,5.239999771118164,5.090000152587891,9550727.0,5.090000152587891
2013-01-07,5.25,5.070000171661377,5.090000152587891,5.139999866485596,7806720.0,5.139999866485596
2013-01-08,5.309999942779541,5.070000171661377,5.150000095367432,5.28000020980835,11424164.0,5.28000020980835
2013-01-09,5.340000152587891,5.139999866485596,5.28000020980835,5.190000057220459,9816442.0,5.190000057220459
2013-01-10,5.199999809265137,5.019999980926514,5.079999923706055,5.110000133514404,8289730.0,5.110000133514404
2013-01-11,5.110000133514404,4.800000190734863,5.079999923706055,4.809999942779541,9202927.0,4.809999942779541
2013-01-14,4.929999828338623,4.650000095367432,4.730000019073486,4.909999847412109,9605690.0,4.909999847412109
2013-01-15,5.380000114440918,4.900000095367432,4.900000095367432,5.269999980926514,15696869.0,5.269999980926514
2013-01-16,5.269999980926514,5.269999980926514,5.269999980926514,5.269999980926514,0.0,5.269999980926514
2013-01-17,5.269999980926514,5.269999980926514,5.269999980926514,5.269999980926514,0.0,5.269999980926514
2013-01-18,5.269999980926514,5.269999980926514,5.269999980926514,5.269999980926514,0.0,5.269999980926514
2013-01-21,5.269999980926514,5.269999980926514,5.269999980926514,5.269999980926514,0.0,5.269999980926514
2013-01-22,5.269999980926514,5.269999980926514,5.269999980926514,5.269999980926514,0.0,5.269999980926514
2013-01-23,5.800000190734863,5.800000190734863,5.800000190734863,5.800000190734863,2488254.0,5.800000190734863
2013-01-24,6.380000114440918,5.559999942779541,6.380000114440918,6.0,41326824.0,6.0
2013-01-25,5.960000038146973,5.400000095367432,5.849999904632568,5.460000038146973,21465525.0,5.460000038146973
2013-01-28,5.309999942779541,4.929999828338623,5.300000190734863,5.239999771118164,17346795.0,5.239999771118164
2013-01-29,5.389999866485596,5.070000171661377,5.199999809265137,5.369999885559082,15048296.0,5.369999885559082
2013-01-30,5.369999885559082,5.150000095367432,5.300000190734863,5.190000057220459,9823160.0,5.190000057220459
2013-01-31,5.239999771118164,5.050000190734863,5.190000057220459,5.070000171661377,7365881.0,5.070000171661377
2013-02-01,5.110000133514404,4.960000038146973,5.090000152587891,5.059999942779541,6812487.0,5.059999942779541
2013-02-04,5.159999847412109,5.010000228881836,5.059999942779541,5.150000095367432,6875426.0,5.150000095367432
2013-02-05,5.130000114440918,5.0,5.099999904632568,5.070000171661377,4301148.0,5.070000171661377
2013-02-06,5.130000114440918,5.0,5.090000152587891,5.03000020980835,5774572.0,5.03000020980835
2013-02-07,5.110000133514404,4.980000019073486,5.03000020980835,5.059999942779541,4432612.0,5.059999942779541
2013-02-08,5.110000133514404,5.019999980926514,5.059999942779541,5.059999942779541,3956699.0,5.059999942779541
2013-02-18,5.570000171661377,5.050000190734863,5.139999866485596,5.570000171661377,16096724.0,5.570000171661377
2013-02-19,5.590000152587891,5.300000190734863,5.550000190734863,5.340000152587891,13443544.0,5.340000152587891
2013-02-20,5.869999885559082,5.260000228881836,5.340000152587891,5.869999885559082,23355053.0,5.869999885559082
2013-02-21,6.460000038146973,5.909999847412109,6.099999904632568,6.389999866485596,36185677.0,6.389999866485596
2013-02-22,6.389999866485596,6.389999866485596,6.389999866485596,6.389999866485596,0.0,6.389999866485596
2013-02-25,6.869999885559082,5.920000076293945,6.159999847412109,6.699999809265137,30837172.0,6.699999809265137
2013-02-26,6.860000133514404,6.360000133514404,6.46999979019165,6.389999866485596,21449030.0,6.389999866485596
2013-02-27,6.760000228881836,6.170000076293945,6.300000190734863,6.559999942779541,20526742.0,6.559999942779541
2013-02-28,7.070000171661377,6.429999828338623,6.510000228881836,6.630000114440918,26521169.0,6.630000114440918
2013-03-01,7.289999961853027,6.559999942779541,6.630000114440918,7.150000095367432,28062500.0,7.150000095367432
2013-03-04,7.869999885559082,7.0,7.110000133514404,7.869999885559082,33069849.0,7.869999885559082
2013-03-05,8.65999984741211,7.730000019073486,7.869999885559082,8.430000305175781,35200726.0,8.430000305175781
2013-03-06,8.960000038146973,8.100000381469727,8.34000015258789,8.25,32420732.0,8.25
2013-03-07,9.079999923706055,8.029999732971191,8.380000114440918,9.069999694824219,37345372.0,9.069999694824219
2013-03-08,9.380000114440918,8.649999618530273,8.8100004196167,8.850000381469727,33339058.0,8.850000381469727
2013-03-11,8.6899995803833,7.96999979019165,8.670000076293945,7.96999979019165,26242156.0,7.96999979019165
2013-03-12,8.369999885559082,7.71999979019165,7.900000095367432,8.170000076293945,25576653.0,8.170000076293945
2013-03-13,8.079999923706055,7.5,8.069999694824219,7.820000171661377,21542236.0,7.820000171661377
2013-03-14,7.920000076293945,7.579999923706055,7.659999847412109,7.650000095367432,14268828.0,7.650000095367432
2013-03-15,8.029999732971191,7.440000057220459,7.659999847412109,7.710000038146973,19011187.0,7.710000038146973
2013-03-18,8.020000457763672,7.579999923706055,7.78000020980835,7.829999923706055,15766716.0,7.829999923706055
2013-03-19,7.880000114440918,7.199999809265137,7.809999942779541,7.380000114440918,17898017.0,7.380000114440918
2013-03-20,7.650000095367432,7.25,7.300000190734863,7.53000020980835,13933360.0,7.53000020980835
2013-03-21,8.279999732971191,7.409999847412109,7.409999847412109,8.279999732971191,29729003.0,8.279999732971191
2013-03-22,8.420000076293945,8.039999961853027,8.350000381469727,8.149999618530273,24540234.0,8.149999618530273
2013-03-25,8.380000114440918,7.889999866485596,8.050000190734863,8.359999656677246,18592012.0,8.359999656677246
2013-03-26,8.359999656677246,8.0,8.199999809265137,8.020000457763672,14638570.0,8.020000457763672
2013-03-27,8.130000114440918,7.539999961853027,8.050000190734863,7.730000019073486,15548784.0,7.730000019073486
2013-03-28,7.53000020980835,7.150000095367432,7.53000020980835,7.21999979019165,13652396.0,7.21999979019165
2013-03-29,7.449999809265137,7.070000171661377,7.199999809265137,7.289999961853027,10779353.0,7.289999961853027
2013-04-01,7.349999904632568,7.099999904632568,7.289999961853027,7.230000019073486,9266033.0,7.230000019073486
2013-04-02,7.489999771118164,7.090000152587891,7.199999809265137,7.170000076293945,10883265.0,7.170000076293945
2013-04-03,7.329999923706055,6.980000019073486,7.019999980926514,7.090000152587891,7192189.0,7.090000152587891
2013-04-08,7.269999980926514,6.610000133514404,6.929999828338623,7.190000057220459,10552050.0,7.190000057220459
2013-04-09,7.389999866485596,7.099999904632568,7.119999885559082,7.230000019073486,7255569.0,7.230000019073486
2013-04-10,7.429999828338623,7.070000171661377,7.21999979019165,7.400000095367432,8565801.0,7.400000095367432
2013-04-11,8.079999923706055,7.320000171661377,7.5,7.769999980926514,20339648.0,7.769999980926514
2013-04-12,7.5,6.989999771118164,7.5,7.130000114440918,15258140.0,7.130000114440918
2013-04-15,7.170000076293945,6.800000190734863,6.949999809265137,6.96999979019165,6652981.0,6.96999979019165
2013-04-16,6.989999771118164,6.75,6.889999866485596,6.900000095367432,4183587.0,6.900000095367432
2013-04-17,7.130000114440918,6.849999904632568,6.869999885559082,7.039999961853027,5135454.0,7.039999961853027
2013-04-18,7.380000114440918,6.820000171661377,6.949999809265137,7.21999979019165,9607919.0,7.21999979019165
2013-04-19,7.349999904632568,7.010000228881836,7.159999847412109,7.230000019073486,9730566.0,7.230000019073486
2013-04-22,7.349999904632568,7.059999942779541,7.130000114440918,7.25,7337463.0,7.25
2013-04-23,7.289999961853027,6.960000038146973,7.199999809265137,7.119999885559082,7368720.0,7.119999885559082
2013-04-24,7.400000095367432,7.010000228881836,7.150000095367432,7.159999847412109,11181681.0,7.159999847412109
2013-04-25,7.400000095367432,7.010000228881836,7.199999809265137,7.130000114440918,12094055.0,7.130000114440918
2013-04-26,7.0,6.489999771118164,7.0,6.5,13551157.0,6.5
2013-05-02,6.5,6.5,6.5,6.5,0.0,6.5
2013-05-03,6.309999942779541,6.179999828338623,6.190000057220459,6.179999828338623,9350561.0,6.179999828338623
2013-05-06,6.489999771118164,6.199999809265137,6.199999809265137,6.489999771118164,4069386.0,6.489999771118164
2013-05-07,6.809999942779541,6.809999942779541,6.809999942779541,6.809999942779541,1034261.0,6.809999942779541
2013-05-08,7.150000095367432,7.010000228881836,7.150000095367432,7.150000095367432,9975715.0,7.150000095367432
2013-05-09,7.150000095367432,7.150000095367432,7.150000095367432,7.150000095367432,0.0,7.150000095367432
2013-05-10,7.510000228881836,7.170000076293945,7.269999980926514,7.360000133514404,11843980.0,7.360000133514404
2013-05-13,7.730000019073486,7.320000171661377,7.320000171661377,7.730000019073486,5801100.0,7.730000019073486
2013-05-14,8.119999885559082,7.880000114440918,7.880000114440918,8.119999885559082,4193052.0,8.119999885559082
2013-05-15,8.119999885559082,8.119999885559082,8.119999885559082,8.119999885559082,0.0,8.119999885559082
2013-05-16,8.529999732971191,8.25,8.300000190734863,8.529999732971191,1915151.0,8.529999732971191
2013-05-17,8.960000038146973,8.109999656677246,8.960000038146973,8.5600004196167,20691435.0,8.5600004196167
2013-05-20,8.960000038146973,8.4399995803833,8.760000228881836,8.680000305175781,8239129.0,8.680000305175781
2013-05-21,9.109999656677246,8.619999885559082,8.619999885559082,9.109999656677246,6916785.0,9.109999656677246
2013-05-22,9.479999542236328,8.649999618530273,9.350000381469727,8.649999618530273,12512372.0,8.649999618530273
2013-05-23,8.65999984741211,8.300000190734863,8.319999694824219,8.479999542236328,8878517.0,8.479999542236328
2013-05-24,8.720000267028809,8.420000076293945,8.609999656677246,8.630000114440918,3739573.0,8.630000114440918
2013-05-27,8.6899995803833,8.300000190734863,8.649999618530273,8.479999542236328,5499158.0,8.479999542236328
2013-05-28,8.579999923706055,8.279999732971191,8.529999732971191,8.319999694824219,5419985.0,8.319999694824219
2013-05-29,8.739999771118164,8.170000076293945,8.270000457763672,8.739999771118164,9473400.0,8.739999771118164
2013-05-30,8.989999771118164,8.5,8.789999961853027,8.520000457763672,6487796.0,8.520000457763672
2013-05-31,8.75,8.319999694824219,8.449999809265137,8.350000381469727,5339299.0,8.350000381469727
2013-06-03,8.649999618530273,8.289999961853027,8.380000114440918,8.420000076293945,3608890.0,8.420000076293945
2013-06-04,8.779999732971191,8.329999923706055,8.420000076293945,8.630000114440918,6623851.0,8.630000114440918
2013-06-05,8.949999809265137,8.600000381469727,8.6899995803833,8.819999694824219,7398587.0,8.819999694824219
2013-06-06,8.890000343322754,8.380000114440918,8.84000015258789,8.380000114440918,8077480.0,8.380000114440918
2013-06-07,8.579999923706055,8.229999542236328,8.430000305175781,8.4399995803833,4717930.0,8.4399995803833
2013-06-13,8.399999618530273,8.050000190734863,8.300000190734863,8.100000381469727,5031471.0,8.100000381469727
2013-06-14,8.279999732971191,8.100000381469727,8.100000381469727,8.180000305175781,3155457.0,8.180000305175781
2013-06-17,8.4399995803833,8.09000015258789,8.149999618530273,8.319999694824219,3215922.0,8.319999694824219
2013-06-18,8.489999771118164,8.1899995803833,8.3100004196167,8.239999771118164,2721098.0,8.239999771118164
2013-06-19,8.260000228881836,7.880000114440918,8.0600004196167,8.010000228881836,4674954.0,8.010000228881836
2013-06-20,7.989999771118164,7.610000133514404,7.909999847412109,7.610000133514404,5904419.0,7.610000133514404
2013-06-21,7.690000057220459,7.230000019073486,7.5,7.550000190734863,5307376.0,7.550000190734863
2013-06-24,7.5,7.170000076293945,7.400000095367432,7.170000076293945,4211952.0,7.170000076293945
2013-06-25,7.0,6.809999942779541,6.909999847412109,6.909999847412109,5025217.0,6.909999847412109
2013-06-26,7.119999885559082,6.739999771118164,6.900000095367432,7.070000171661377,4473740.0,7.070000171661377
2013-06-27,7.159999847412109,6.71999979019165,7.019999980926514,6.71999979019165,5585731.0,6.71999979019165
2013-06-28,6.880000114440918,6.380000114440918,6.570000171661377,6.550000190734863,4420619.0,6.550000190734863
2013-07-01,6.880000114440918,6.400000095367432,6.400000095367432,6.880000114440918,2651500.0,6.880000114440918
2013-07-02,7.21999979019165,6.880000114440918,7.199999809265137,7.21999979019165,2209448.0,7.21999979019165
2013-07-03,7.570000171661377,7.210000038146973,7.409999847412109,7.550000190734863,6791587.0,7.550000190734863
2013-07-04,7.75,7.349999904632568,7.420000076293945,7.460000038146973,4964643.0,7.460000038146973
2013-07-05,7.590000152587891,7.349999904632568,7.460000038146973,7.349999904632568,3365699.0,7.349999904632568
2013-07-08,7.139999866485596,6.980000019073486,7.130000114440918,6.980000019073486,3720825.0,6.980000019073486
2013-07-09,7.03000020980835,6.690000057220459,6.71999979019165,6.960000038146973,2014583.0,6.960000038146973
2013-07-10,7.309999942779541,6.940000057220459,7.010000228881836,7.309999942779541,2239987.0,7.309999942779541
2013-07-11,7.670000076293945,7.269999980926514,7.480000019073486,7.400000095367432,4892418.0,7.400000095367432
2013-07-12,7.53000020980835,7.179999828338623,7.400000095367432,7.260000228881836,2933499.0,7.260000228881836
2013-07-15,7.360000133514404,7.070000171661377,7.25,7.210000038146973,3232408.0,7.210000038146973
2013-07-16,7.519999980926514,7.199999809265137,7.210000038146973,7.329999923706055,2606451.0,7.329999923706055
2013-07-17,7.409999847412109,7.199999809265137,7.269999980926514,7.28000020980835,2675368.0,7.28000020980835
2013-07-18,7.300000190734863,6.920000076293945,7.300000190734863,7.070000171661377,4177395.0,7.070000171661377
2013-07-19,7.190000057220459,6.78000020980835,7.070000171661377,6.829999923706055,3110326.0,6.829999923706055
2013-07-22,6.929999828338623,6.559999942779541,6.800000190734863,6.860000133514404,2091518.0,6.860000133514404
2013-07-23,7.070000171661377,6.840000152587891,6.869999885559082,6.980000019073486,2729092.0,6.980000019073486
2013-07-24,7.039999961853027,6.800000190734863,6.940000057220459,6.900000095367432,2300187.0,6.900000095367432
2013-07-25,6.989999771118164,6.679999828338623,6.900000095367432,6.820000171661377,2408414.0,6.820000171661377
2013-07-26,7.099999904632568,6.690000057220459,6.760000228881836,6.960000038146973,3456670.0,6.960000038146973
2013-07-29,6.960000038146973,6.679999828338623,6.889999866485596,6.860000133514404,2987360.0,6.860000133514404
2013-07-30,7.199999809265137,6.699999809265137,6.800000190734863,7.199999809265137,2902348.0,7.199999809265137
2013-07-31,7.5,7.119999885559082,7.28000020980835,7.130000114440918,4663620.0,7.130000114440918
2013-08-01,7.230000019073486,7.050000190734863,7.050000190734863,7.179999828338623,2934345.0,7.179999828338623
2013-08-02,7.460000038146973,7.099999904632568,7.179999828338623,7.239999771118164,3646673.0,7.239999771118164
2013-08-05,7.400000095367432,7.150000095367432,7.170000076293945,7.349999904632568,2087444.0,7.349999904632568
2013-08-06,7.71999979019165,7.369999885559082,7.369999885559082,7.539999961853027,5755067.0,7.539999961853027
2013-08-07,7.679999828338623,7.409999847412109,7.610000133514404,7.489999771118164,4144444.0,7.489999771118164
2013-08-08,7.550000190734863,7.25,7.489999771118164,7.260000228881836,3567487.0,7.260000228881836
2013-08-09,7.400000095367432,7.239999771118164,7.25,7.300000190734863,2345399.0,7.300000190734863
2013-08-12,7.389999866485596,7.210000038146973,7.269999980926514,7.320000171661377,2453821.0,7.320000171661377
2013-08-13,7.349999904632568,7.269999980926514,7.349999904632568,7.300000190734863,1924595.0,7.300000190734863
2013-08-14,7.320000171661377,7.170000076293945,7.320000171661377,7.239999771118164,3245561.0,7.239999771118164
2013-08-15,7.25,7.050000190734863,7.230000019073486,7.110000133514404,3549618.0,7.110000133514404
2013-08-16,7.239999771118164,6.989999771118164,7.110000133514404,7.0,3322053.0,7.0
2013-08-19,7.070000171661377,6.909999847412109,6.909999847412109,7.019999980926514,1608863.0,7.019999980926514
2013-08-20,7.269999980926514,6.960000038146973,7.0,7.21999979019165,2985799.0,7.21999979019165
2013-08-21,7.210000038146973,7.050000190734863,7.119999885559082,7.119999885559082,1392344.0,7.119999885559082
2013-08-22,7.480000019073486,7.070000171661377,7.130000114440918,7.480000019073486,4052711.0,7.480000019073486
2013-08-23,7.630000114440918,7.21999979019165,7.590000152587891,7.320000171661377,4376328.0,7.320000171661377
2013-08-26,7.340000152587891,7.179999828338623,7.320000171661377,7.269999980926514,3685523.0,7.269999980926514
2013-08-27,7.369999885559082,7.210000038146973,7.28000020980835,7.289999961853027,2697264.0,7.289999961853027
2013-08-28,7.349999904632568,7.150000095367432,7.309999942779541,7.25,3468743.0,7.25
2013-08-29,7.389999866485596,7.199999809265137,7.260000228881836,7.28000020980835,3265429.0,7.28000020980835
2013-08-30,7.380000114440918,7.210000038146973,7.289999961853027,7.340000152587891,4881585.0,7.340000152587891
2013-09-02,7.340000152587891,7.210000038146973,7.300000190734863,7.309999942779541,2543923.0,7.309999942779541
2013-09-03,7.679999828338623,7.25,7.289999961853027,7.449999809265137,4117420.0,7.449999809265137
2013-09-04,7.489999771118164,7.28000020980835,7.429999828338623,7.409999847412109,4641653.0,7.409999847412109
2013-09-05,7.699999809265137,7.340000152587891,7.360000133514404,7.570000171661377,5659685.0,7.570000171661377
2013-09-06,7.769999980926514,7.440000057220459,7.53000020980835,7.639999866485596,4825847.0,7.639999866485596
2013-09-09,7.820000171661377,7.519999980926514,7.639999866485596,7.690000057220459,4993130.0,7.690000057220459
2013-09-10,7.739999771118164,7.579999923706055,7.690000057220459,7.639999866485596,3683191.0,7.639999866485596
2013-09-11,7.75,7.269999980926514,7.75,7.309999942779541,5230555.0,7.309999942779541
2013-09-12,7.389999866485596,7.110000133514404,7.25,7.329999923706055,3571229.0,7.329999923706055
2013-09-13,7.320000171661377,7.110000133514404,7.239999771118164,7.199999809265137,3304880.0,7.199999809265137
2013-09-16,7.360000133514404,7.139999866485596,7.179999828338623,7.199999809265137,2578198.0,7.199999809265137
2013-09-17,7.289999961853027,7.130000114440918,7.179999828338623,7.139999866485596,1931223.0,7.139999866485596
2013-09-18,7.239999771118164,7.110000133514404,7.150000095367432,7.230000019073486,2195512.0,7.230000019073486
2013-09-23,7.269999980926514,7.199999809265137,7.269999980926514,7.239999771118164,1846044.0,7.239999771118164
2013-09-24,7.260000228881836,7.099999904632568,7.21999979019165,7.130000114440918,3561691.0,7.130000114440918
2013-09-25,7.159999847412109,6.869999885559082,7.110000133514404,6.929999828338623,4129914.0,6.929999828338623
2013-09-26,7.28000020980835,6.989999771118164,6.989999771118164,7.28000020980835,5792045.0,7.28000020980835
2013-09-27,7.570000171661377,7.150000095367432,7.300000190734863,7.449999809265137,5029103.0,7.449999809265137
2013-09-30,7.769999980926514,7.309999942779541,7.429999828338623,7.449999809265137,4712305.0,7.449999809265137
2013-10-08,7.75,7.449999809265137,7.539999961853027,7.570000171661377,3819738.0,7.570000171661377
2013-10-09,7.670000076293945,7.429999828338623,7.599999904632568,7.510000228881836,2252289.0,7.510000228881836
2013-10-10,7.480000019073486,7.289999961853027,7.480000019073486,7.340000152587891,3208634.0,7.340000152587891
2013-10-11,7.699999809265137,7.150000095367432,7.150000095367432,7.559999942779541,4214465.0,7.559999942779541
2013-10-14,7.610000133514404,7.300000190734863,7.570000171661377,7.460000038146973,3019323.0,7.460000038146973
2013-10-15,7.559999942779541,7.409999847412109,7.5,7.489999771118164,1991211.0,7.489999771118164
2013-10-16,7.639999866485596,7.360000133514404,7.420000076293945,7.420000076293945,3012542.0,7.420000076293945
2013-10-17,7.480000019073486,7.329999923706055,7.420000076293945,7.380000114440918,1708362.0,7.380000114440918
2013-10-18,7.510000228881836,7.329999923706055,7.360000133514404,7.46999979019165,1822958.0,7.46999979019165
2013-10-21,7.559999942779541,7.369999885559082,7.380000114440918,7.519999980926514,2451271.0,7.519999980926514
2013-10-22,7.889999866485596,7.420000076293945,7.519999980926514,7.71999979019165,5715613.0,7.71999979019165
2013-10-23,8.0,7.630000114440918,7.75,7.739999771118164,4350516.0,7.739999771118164
2013-10-24,7.980000019073486,7.71999979019165,7.800000190734863,7.769999980926514,3036085.0,7.769999980926514
2013-10-25,7.849999904632568,7.5,7.78000020980835,7.639999866485596,3811321.0,7.639999866485596
2013-10-28,7.789999961853027,7.519999980926514,7.519999980926514,7.699999809265137,2623257.0,7.699999809265137
2013-10-29,7.900000095367432,7.320000171661377,7.699999809265137,7.46999979019165,3596999.0,7.46999979019165
2013-10-30,7.519999980926514,7.400000095367432,7.46999979019165,7.489999771118164,1229121.0,7.489999771118164
2013-10-31,7.519999980926514,7.409999847412109,7.5,7.489999771118164,913838.0,7.489999771118164
2013-11-01,7.860000133514404,7.420000076293945,7.489999771118164,7.78000020980835,3917523.0,7.78000020980835
2013-11-04,7.559999942779541,7.389999866485596,7.389999866485596,7.389999866485596,6001666.0,7.389999866485596
2013-11-05,7.349999904632568,7.019999980926514,7.269999980926514,7.070000171661377,6588966.0,7.070000171661377
2013-11-06,7.239999771118164,6.989999771118164,7.070000171661377,7.079999923706055,3374849.0,7.079999923706055
2013-11-07,7.210000038146973,7.03000020980835,7.099999904632568,7.110000133514404,1767975.0,7.110000133514404
2013-11-08,7.159999847412109,6.75,7.070000171661377,6.829999923706055,4477709.0,6.829999923706055
2013-11-11,6.989999771118164,6.71999979019165,6.820000171661377,6.880000114440918,1432602.0,6.880000114440918
2013-11-12,7.019999980926514,6.820000171661377,6.829999923706055,6.940000057220459,1636158.0,6.940000057220459
2013-11-13,7.289999961853027,6.880000114440918,7.289999961853027,6.909999847412109,4763295.0,6.909999847412109
2013-11-14,6.869999885559082,6.570000171661377,6.800000190734863,6.730000019073486,3106366.0,6.730000019073486
2013-11-15,6.880000114440918,6.619999885559082,6.75,6.809999942779541,2062062.0,6.809999942779541
2013-11-18,6.730000019073486,6.559999942779541,6.559999942779541,6.679999828338623,3553146.0,6.679999828338623
2013-11-19,6.849999904632568,6.619999885559082,6.650000095367432,6.809999942779541,2349496.0,6.809999942779541
2013-11-20,6.869999885559082,6.78000020980835,6.820000171661377,6.820000171661377,1276839.0,6.820000171661377
2013-11-21,6.929999828338623,6.769999980926514,6.809999942779541,6.820000171661377,2416650.0,6.820000171661377
2013-11-22,6.840000152587891,6.619999885559082,6.820000171661377,6.710000038146973,3461469.0,6.710000038146973
2013-11-25,6.869999885559082,6.599999904632568,6.670000076293945,6.849999904632568,2336517.0,6.849999904632568
2013-11-26,6.840000152587891,6.659999847412109,6.800000190734863,6.710000038146973,2147356.0,6.710000038146973
2013-11-27,6.840000152587891,6.690000057220459,6.730000019073486,6.75,2138941.0,6.75
2013-11-28,6.809999942779541,6.71999979019165,6.75,6.760000228881836,1568365.0,6.760000228881836
2013-11-29,6.840000152587891,6.75,6.809999942779541,6.78000020980835,1512092.0,6.78000020980835
2013-12-02,6.699999809265137,6.440000057220459,6.460000038146973,6.440000057220459,3296218.0,6.440000057220459
2013-12-03,6.119999885559082,6.119999885559082,6.119999885559082,6.119999885559082,1656200.0,6.119999885559082
2013-12-04,6.340000152587891,6.099999904632568,6.099999904632568,6.170000076293945,3389662.0,6.170000076293945
2013-12-05,6.190000057220459,6.099999904632568,6.190000057220459,6.159999847412109,1755350.0,6.159999847412109
2013-12-06,6.199999809265137,6.010000228881836,6.170000076293945,6.179999828338623,2880288.0,6.179999828338623
2013-12-09,6.429999828338623,6.159999847412109,6.159999847412109,6.25,1894598.0,6.25
2013-12-10,6.28000020980835,6.139999866485596,6.21999979019165,6.170000076293945,2040180.0,6.170000076293945
2013-12-11,6.199999809265137,6.050000190734863,6.199999809265137,6.059999942779541,1460643.0,6.059999942779541
2013-12-12,6.110000133514404,6.03000020980835,6.050000190734863,6.070000171661377,1126197.0,6.070000171661377
2013-12-13,6.119999885559082,6.070000171661377,6.090000152587891,6.090000152587891,1388746.0,6.090000152587891
2013-12-16,6.119999885559082,5.909999847412109,6.110000133514404,5.989999771118164,1426163.0,5.989999771118164
2013-12-17,6.0,5.690000057220459,5.980000019073486,5.690000057220459,3355351.0,5.690000057220459
2013-12-18,5.849999904632568,5.670000076293945,5.690000057220459,5.75,1830078.0,5.75
2013-12-19,5.75,5.46999979019165,5.710000038146973,5.480000019073486,1832527.0,5.480000019073486
2013-12-20,5.75,5.360000133514404,5.449999809265137,5.690000057220459,3465118.0,5.690000057220459
2013-12-23,5.599999904632568,5.449999809265137,5.579999923706055,5.489999771118164,1292489.0,5.489999771118164
2013-12-24,5.579999923706055,5.420000076293945,5.5,5.519999980926514,979411.0,5.519999980926514
2013-12-25,5.800000190734863,5.519999980926514,5.519999980926514,5.760000228881836,2811659.0,5.760000228881836
2013-12-26,5.769999980926514,5.659999847412109,5.670000076293945,5.670000076293945,875908.0,5.670000076293945
2013-12-27,5.829999923706055,5.639999866485596,5.670000076293945,5.75,1420864.0,5.75
2013-12-30,5.849999904632568,5.739999771118164,5.75,5.760000228881836,1123855.0,5.760000228881836
2013-12-31,5.869999885559082,5.699999809265137,5.730000019073486,5.789999961853027,1147479.0,5.789999961853027
2014-01-02,5.78000020980835,5.699999809265137,5.78000020980835,5.760000228881836,859950.0,5.760000228881836
2014-01-03,5.989999771118164,5.679999828338623,5.730000019073486,5.96999979019165,2029353.0,5.96999979019165
2014-01-06,5.949999809265137,5.769999980926514,5.940000057220459,5.789999961853027,1166489.0,5.789999961853027
2014-01-07,5.880000114440918,5.710000038146973,5.820000171661377,5.769999980926514,897031.0,5.769999980926514
2014-01-08,5.789999961853027,5.639999866485596,5.760000228881836,5.699999809265137,926514.0,5.699999809265137
2014-01-09,5.699999809265137,5.420000076293945,5.630000114440918,5.460000038146973,1450070.0,5.460000038146973
2014-01-10,5.519999980926514,5.28000020980835,5.440000057220459,5.349999904632568,1309301.0,5.349999904632568
2014-01-13,5.429999828338623,5.25,5.309999942779541,5.28000020980835,655207.0,5.28000020980835
2014-01-14,5.320000171661377,5.199999809265137,5.320000171661377,5.28000020980835,1632596.0,5.28000020980835
2014-01-15,5.349999904632568,5.230000019073486,5.269999980926514,5.349999904632568,841866.0,5.349999904632568
2014-01-16,5.349999904632568,5.230000019073486,5.260000228881836,5.289999961853027,2306692.0,5.289999961853027
2014-01-17,5.28000020980835,5.130000114440918,5.28000020980835,5.130000114440918,1156000.0,5.130000114440918
2014-01-20,5.289999961853027,5.150000095367432,5.190000057220459,5.150000095367432,1105968.0,5.150000095367432
2014-01-21,5.210000038146973,5.119999885559082,5.139999866485596,5.159999847412109,1066076.0,5.159999847412109
2014-01-22,5.28000020980835,5.150000095367432,5.170000076293945,5.269999980926514,1650618.0,5.269999980926514
2014-01-23,5.289999961853027,5.230000019073486,5.28000020980835,5.239999771118164,1002801.0,5.239999771118164
2014-01-24,5.380000114440918,5.230000019073486,5.25,5.349999904632568,996987.0,5.349999904632568
2014-01-27,5.340000152587891,5.199999809265137,5.329999923706055,5.269999980926514,1189458.0,5.269999980926514
2014-01-28,5.28000020980835,5.210000038146973,5.230000019073486,5.260000228881836,725138.0,5.260000228881836
2014-01-29,5.460000038146973,5.21999979019165,5.260000228881836,5.380000114440918,2010737.0,5.380000114440918
2014-01-30,5.489999771118164,5.309999942779541,5.309999942779541,5.440000057220459,1296856.0,5.440000057220459
2014-02-07,5.46999979019165,5.329999923706055,5.449999809265137,5.449999809265137,960874.0,5.449999809265137
2014-02-10,5.570000171661377,5.420000076293945,5.480000019073486,5.550000190734863,1213863.0,5.550000190734863
2014-02-11,5.559999942779541,5.46999979019165,5.559999942779541,5.510000228881836,1737195.0,5.510000228881836
2014-02-12,5.550000190734863,5.480000019073486,5.5,5.519999980926514,1307405.0,5.519999980926514
2014-02-13,5.539999961853027,5.400000095367432,5.46999979019165,5.510000228881836,2924715.0,5.510000228881836
2014-02-14,5.789999961853027,5.480000019073486,5.53000020980835,5.730000019073486,5169912.0,5.730000019073486
2014-02-17,5.96999979019165,5.679999828338623,5.679999828338623,5.940000057220459,2849509.0,5.940000057220459
2014-02-18,6.239999771118164,5.940000057220459,5.940000057220459,6.239999771118164,4229239.0,6.239999771118164
2014-02-19,6.429999828338623,6.159999847412109,6.340000152587891,6.349999904632568,3934405.0,6.349999904632568
2014-02-20,6.659999847412109,6.269999980926514,6.360000133514404,6.46999979019165,5590092.0,6.46999979019165
2014-02-21,6.619999885559082,6.380000114440918,6.46999979019165,6.460000038146973,2387050.0,6.460000038146973
2014-02-24,6.489999771118164,6.139999866485596,6.420000076293945,6.179999828338623,2836004.0,6.179999828338623
2014-02-25,6.400000095367432,6.059999942779541,6.179999828338623,6.170000076293945,2632522.0,6.170000076293945
2014-02-26,6.239999771118164,6.079999923706055,6.159999847412109,6.21999979019165,1993882.0,6.21999979019165
2014-02-27,6.199999809265137,6.079999923706055,6.179999828338623,6.110000133514404,1285957.0,6.110000133514404
2014-02-28,6.199999809265137,5.909999847412109,6.199999809265137,6.050000190734863,1421734.0,6.050000190734863
2014-03-03,6.130000114440918,6.010000228881836,6.010000228881836,6.099999904632568,1010846.0,6.099999904632568
2014-03-04,6.25,6.059999942779541,6.079999923706055,6.25,1442196.0,6.25
2014-03-05,6.320000171661377,6.199999809265137,6.199999809265137,6.289999961853027,1783253.0,6.289999961853027
2014-03-06,6.260000228881836,6.110000133514404,6.260000228881836,6.179999828338623,1062819.0,6.179999828338623
2014-03-07,6.489999771118164,6.199999809265137,6.199999809265137,6.489999771118164,2339205.0,6.489999771118164
2014-03-10,6.800000190734863,6.449999809265137,6.550000190734863,6.46999979019165,4890474.0,6.46999979019165
2014-03-11,6.5,6.150000095367432,6.329999923706055,6.460000038146973,2516547.0,6.460000038146973
2014-03-12,6.489999771118164,6.28000020980835,6.489999771118164,6.349999904632568,1209889.0,6.349999904632568
2014-03-13,6.599999904632568,6.349999904632568,6.420000076293945,6.5,2018044.0,6.5
2014-03-14,6.619999885559082,6.420000076293945,6.480000019073486,6.550000190734863,1470788.0,6.550000190734863
2014-03-17,6.71999979019165,6.510000228881836,6.599999904632568,6.670000076293945,1777693.0,6.670000076293945
2014-03-18,6.75,6.559999942779541,6.619999885559082,6.570000171661377,1332152.0,6.570000171661377
2014-03-19,6.639999866485596,6.480000019073486,6.590000152587891,6.610000133514404,1098408.0,6.610000133514404
2014-03-20,6.699999809265137,6.53000020980835,6.579999923706055,6.590000152587891,1975808.0,6.590000152587891
2014-03-21,6.659999847412109,6.489999771118164,6.539999961853027,6.630000114440918,1456828.0,6.630000114440918
2014-03-24,6.710000038146973,6.550000190734863,6.630000114440918,6.630000114440918,2017781.0,6.630000114440918
2014-03-25,6.690000057220459,6.590000152587891,6.639999866485596,6.639999866485596,1019078.0,6.639999866485596
2014-03-26,6.679999828338623,6.369999885559082,6.639999866485596,6.389999866485596,2769539.0,6.389999866485596
2014-03-27,6.519999980926514,6.329999923706055,6.340000152587891,6.409999847412109,1548945.0,6.409999847412109
2014-03-28,6.480000019073486,6.179999828338623,6.400000095367432,6.230000019073486,2906821.0,6.230000019073486
2014-03-31,6.239999771118164,6.050000190734863,6.199999809265137,6.119999885559082,1540498.0,6.119999885559082
2014-04-01,6.25,6.110000133514404,6.150000095367432,6.210000038146973,878184.0,6.210000038146973
2014-04-02,6.340000152587891,6.199999809265137,6.210000038146973,6.25,729702.0,6.25
2014-04-03,6.28000020980835,6.110000133514404,6.230000019073486,6.25,1178750.0,6.25
2014-04-04,6.340000152587891,6.179999828338623,6.230000019073486,6.309999942779541,959410.0,6.309999942779541
2014-04-08,6.610000133514404,6.349999904632568,6.369999885559082,6.489999771118164,1887167.0,6.489999771118164
2014-04-09,6.599999904632568,6.440000057220459,6.46999979019165,6.590000152587891,1646186.0,6.590000152587891
2014-04-10,6.849999904632568,6.539999961853027,6.539999961853027,6.829999923706055,3405609.0,6.829999923706055
2014-04-11,6.880000114440918,6.670000076293945,6.840000152587891,6.849999904632568,3370864.0,6.849999904632568
2014-04-14,7.090000152587891,6.739999771118164,6.739999771118164,6.949999809265137,2788507.0,6.949999809265137
2014-04-15,6.949999809265137,6.949999809265137,6.949999809265137,6.949999809265137,0.0,6.949999809265137
2014-04-16,6.949999809265137,6.949999809265137,6.949999809265137,6.949999809265137,0.0,6.949999809265137
2014-04-17,6.949999809265137,6.949999809265137,6.949999809265137,6.949999809265137,0.0,6.949999809265137
2014-04-18,6.949999809265137,6.949999809265137,6.949999809265137,6.949999809265137,0.0,6.949999809265137
2014-04-21,6.949999809265137,6.949999809265137,6.949999809265137,6.949999809265137,0.0,6.949999809265137
2014-04-22,6.949999809265137,6.949999809265137,6.949999809265137,6.949999809265137,0.0,6.949999809265137
2014-04-23,6.690000057220459,6.599999904632568,6.599999904632568,6.599999904632568,2181301.0,6.599999904632568
2014-04-24,6.5,6.269999980926514,6.28000020980835,6.269999980926514,3372548.0,6.269999980926514
2014-04-25,6.309999942779541,6.099999904632568,6.269999980926514,6.170000076293945,1388335.0,6.170000076293945
2014-04-28,6.230000019073486,5.860000133514404,6.179999828338623,5.960000038146973,2052670.0,5.960000038146973
2014-04-29,5.960000038146973,5.829999923706055,5.949999809265137,5.909999847412109,764584.0,5.909999847412109
2014-04-30,6.0,5.900000095367432,5.920000076293945,5.929999828338623,798772.0,5.929999828338623
2014-05-05,6.070000171661377,5.889999866485596,5.929999828338623,6.019999980926514,716996.0,6.019999980926514
2014-05-06,6.079999923706055,5.989999771118164,6.079999923706055,6.010000228881836,512693.0,6.010000228881836
2014-05-07,6.010000228881836,5.900000095367432,6.0,5.900000095367432,693210.0,5.900000095367432
2014-05-08,5.960000038146973,5.809999942779541,5.900000095367432,5.829999923706055,549651.0,5.829999923706055
2014-05-09,5.820000171661377,5.699999809265137,5.800000190734863,5.75,777603.0,5.75
2014-05-12,5.860000133514404,5.699999809265137,5.75,5.829999923706055,555331.0,5.829999923706055
2014-05-13,5.940000057220459,5.809999942779541,5.849999904632568,5.900000095367432,586547.0,5.900000095367432
2014-05-14,5.960000038146973,5.829999923706055,5.849999904632568,5.900000095367432,324810.0,5.900000095367432
2014-05-15,5.920000076293945,5.769999980926514,5.880000114440918,5.789999961853027,470069.0,5.789999961853027
2014-05-16,5.829999923706055,5.710000038146973,5.78000020980835,5.769999980926514,413475.0,5.769999980926514
2014-05-19,5.800000190734863,5.650000095367432,5.730000019073486,5.75,371864.0,5.75
2014-05-20,5.900000095367432,5.75,5.800000190734863,5.820000171661377,486468.0,5.820000171661377
2014-05-21,5.920000076293945,5.78000020980835,5.789999961853027,5.860000133514404,344241.0,5.860000133514404
2014-05-22,5.949999809265137,5.820000171661377,5.840000152587891,5.860000133514404,625680.0,5.860000133514404
2014-05-23,6.039999961853027,5.789999961853027,5.820000171661377,5.980000019073486,886850.0,5.980000019073486
2014-05-26,6.050000190734863,5.929999828338623,5.980000019073486,6.03000020980835,564348.0,6.03000020980835
2014-05-27,6.03000020980835,5.920000076293945,6.03000020980835,5.940000057220459,816627.0,5.940000057220459
2014-05-28,5.960000038146973,5.840000152587891,5.909999847412109,5.940000057220459,1031605.0,5.940000057220459
2014-05-29,5.96999979019165,5.840000152587891,5.940000057220459,5.909999847412109,635024.0,5.909999847412109
2014-05-30,5.949999809265137,5.860000133514404,5.940000057220459,5.900000095367432,533672.0,5.900000095367432
2014-06-03,5.920000076293945,5.840000152587891,5.849999904632568,5.869999885559082,529696.0,5.869999885559082
2014-06-04,5.860000133514404,5.730000019073486,5.840000152587891,5.800000190734863,642983.0,5.800000190734863
2014-06-05,5.840000152587891,5.75,5.789999961853027,5.840000152587891,620038.0,5.840000152587891
2014-06-06,5.880000114440918,5.789999961853027,5.809999942779541,5.809999942779541,642145.0,5.809999942779541
2014-06-09,5.829999923706055,5.739999771118164,5.800000190734863,5.789999961853027,416693.0,5.789999961853027
2014-06-10,5.860000133514404,5.769999980926514,5.769999980926514,5.860000133514404,595092.0,5.860000133514404
2014-06-11,5.909999847412109,5.820000171661377,5.869999885559082,5.880000114440918,642263.0,5.880000114440918
2014-06-12,5.949999809265137,5.829999923706055,5.880000114440918,5.940000057220459,1004997.0,5.940000057220459
2014-06-13,6.130000114440918,5.880000114440918,5.940000057220459,6.110000133514404,1390529.0,6.110000133514404
2014-06-16,6.119999885559082,6.0,6.079999923706055,6.070000171661377,712857.0,6.070000171661377
2014-06-17,6.369999885559082,6.099999904632568,6.239999771118164,6.159999847412109,2958445.0,6.159999847412109
2014-06-18,6.210000038146973,6.0,6.170000076293945,6.039999961853027,1043640.0,6.039999961853027
2014-06-19,6.119999885559082,5.909999847412109,6.0,5.949999809265137,917321.0,5.949999809265137
2014-06-20,6.110000133514404,5.920000076293945,5.920000076293945,6.070000171661377,445399.0,6.070000171661377
2014-06-23,6.21999979019165,6.03000020980835,6.099999904632568,6.21999979019165,897231.0,6.21999979019165
2014-06-24,6.28000020980835,6.159999847412109,6.260000228881836,6.199999809265137,499711.0,6.199999809265137
2014-06-25,6.329999923706055,6.199999809265137,6.289999961853027,6.260000228881836,894669.0,6.260000228881836
2014-06-26,6.269999980926514,6.199999809265137,6.21999979019165,6.269999980926514,1156303.0,6.269999980926514
2014-06-27,6.28000020980835,6.199999809265137,6.260000228881836,6.230000019073486,1186415.0,6.230000019073486
2014-06-30,6.320000171661377,6.199999809265137,6.199999809265137,6.21999979019165,606707.0,6.21999979019165
2014-07-01,6.53000020980835,6.21999979019165,6.21999979019165,6.480000019073486,1827333.0,6.480000019073486
2014-07-02,6.570000171661377,6.429999828338623,6.449999809265137,6.519999980926514,828870.0,6.519999980926514
2014-07-03,6.570000171661377,6.429999828338623,6.519999980926514,6.5,796946.0,6.5
2014-07-04,6.550000190734863,6.46999979019165,6.550000190734863,6.53000020980835,691937.0,6.53000020980835
2014-07-07,6.539999961853027,6.460000038146973,6.480000019073486,6.5,643165.0,6.5
2014-07-08,6.460000038146973,6.380000114440918,6.449999809265137,6.420000076293945,660502.0,6.420000076293945
2014-07-09,6.460000038146973,6.349999904632568,6.449999809265137,6.400000095367432,911900.0,6.400000095367432
2014-07-10,6.449999809265137,6.309999942779541,6.420000076293945,6.449999809265137,518238.0,6.449999809265137
2014-07-11,6.699999809265137,6.360000133514404,6.360000133514404,6.590000152587891,1007099.0,6.590000152587891
2014-07-14,6.679999828338623,6.510000228881836,6.550000190734863,6.639999866485596,965225.0,6.639999866485596
2014-07-15,6.869999885559082,6.619999885559082,6.679999828338623,6.840000152587891,1423131.0,6.840000152587891
2014-07-16,6.980000019073486,6.769999980926514,6.840000152587891,6.920000076293945,1738133.0,6.920000076293945
2014-07-17,6.960000038146973,6.71999979019165,6.940000057220459,6.800000190734863,1271481.0,6.800000190734863
2014-07-18,7.139999866485596,6.710000038146973,6.800000190734863,7.059999942779541,3419340.0,7.059999942779541
2014-07-21,7.25,6.949999809265137,7.0,7.21999979019165,1824137.0,7.21999979019165
2014-07-22,7.329999923706055,7.110000133514404,7.199999809265137,7.119999885559082,1541918.0,7.119999885559082
2014-07-23,7.170000076293945,6.909999847412109,7.119999885559082,6.920000076293945,1468700.0,6.920000076293945
2014-07-24,6.96999979019165,6.75,6.920000076293945,6.900000095367432,1665608.0,6.900000095367432
2014-07-25,7.059999942779541,6.849999904632568,6.860000133514404,6.949999809265137,667532.0,6.949999809265137
2014-07-28,7.130000114440918,6.989999771118164,6.989999771118164,7.039999961853027,819351.0,7.039999961853027
2014-07-29,7.070000171661377,6.900000095367432,7.039999961853027,6.960000038146973,1351983.0,6.960000038146973
2014-07-30,7.090000152587891,6.920000076293945,6.960000038146973,6.989999771118164,972891.0,6.989999771118164
2014-07-31,7.079999923706055,6.940000057220459,6.989999771118164,7.0,1004453.0,7.0
2014-08-01,7.349999904632568,6.96999979019165,7.059999942779541,7.25,2688119.0,7.25
2014-08-04,7.329999923706055,7.170000076293945,7.25,7.260000228881836,1091301.0,7.260000228881836
2014-08-05,7.300000190734863,7.159999847412109,7.28000020980835,7.190000057220459,1491616.0,7.190000057220459
2014-08-06,7.409999847412109,7.190000057220459,7.239999771118164,7.309999942779541,1182179.0,7.309999942779541
2014-08-07,7.659999847412109,7.260000228881836,7.320000171661377,7.320000171661377,1671819.0,7.320000171661377
2014-08-08,7.659999847412109,7.300000190734863,7.300000190734863,7.53000020980835,2833632.0,7.53000020980835
2014-08-11,7.670000076293945,7.440000057220459,7.519999980926514,7.570000171661377,1794170.0,7.570000171661377
2014-08-12,7.619999885559082,7.489999771118164,7.619999885559082,7.539999961853027,758210.0,7.539999961853027
2014-08-13,7.630000114440918,7.420000076293945,7.519999980926514,7.579999923706055,1484016.0,7.579999923706055
2014-08-14,7.590000152587891,7.429999828338623,7.590000152587891,7.489999771118164,1483885.0,7.489999771118164
2014-08-15,7.860000133514404,7.559999942779541,7.570000171661377,7.730000019073486,2230526.0,7.730000019073486
2014-08-18,7.739999771118164,7.599999904632568,7.619999885559082,7.71999979019165,1441792.0,7.71999979019165
2014-08-19,7.889999866485596,7.639999866485596,7.659999847412109,7.860000133514404,1903946.0,7.860000133514404
2014-08-20,8.229999542236328,7.809999942779541,7.809999942779541,8.130000114440918,2795002.0,8.130000114440918
2014-08-21,8.479999542236328,8.119999885559082,8.170000076293945,8.270000457763672,2693444.0,8.270000457763672
2014-08-22,8.529999732971191,8.149999618530273,8.300000190734863,8.510000228881836,2893585.0,8.510000228881836
2014-08-25,8.569999694824219,8.350000381469727,8.449999809265137,8.489999771118164,1732265.0,8.489999771118164
2014-08-26,8.59000015258789,8.069999694824219,8.489999771118164,8.079999923706055,3864426.0,8.079999923706055
2014-08-27,8.069999694824219,7.849999904632568,8.029999732971191,8.020000457763672,3847568.0,8.020000457763672
2014-08-28,8.420000076293945,7.889999866485596,8.0,8.350000381469727,4975416.0,8.350000381469727
2014-08-29,8.630000114440918,8.25,8.390000343322754,8.550000190734863,3072939.0,8.550000190734863
2014-09-01,8.600000381469727,8.420000076293945,8.539999961853027,8.510000228881836,1796503.0,8.510000228881836
2014-09-02,8.619999885559082,8.430000305175781,8.579999923706055,8.600000381469727,1633674.0,8.600000381469727
2014-09-03,8.699999809265137,8.550000190734863,8.600000381469727,8.59000015258789,1482722.0,8.59000015258789
2014-09-04,8.640000343322754,8.40999984741211,8.640000343322754,8.539999961853027,1804804.0,8.539999961853027
2014-09-05,8.59000015258789,8.4399995803833,8.539999961853027,8.569999694824219,1540948.0,8.569999694824219
2014-09-09,8.550000190734863,8.359999656677246,8.539999961853027,8.399999618530273,2026770.0,8.399999618530273
2014-09-10,8.449999809265137,8.350000381469727,8.350000381469727,8.420000076293945,1332547.0,8.420000076293945
2014-09-11,8.550000190734863,8.369999885559082,8.420000076293945,8.460000038146973,1356845.0,8.460000038146973
2014-09-12,8.829999923706055,8.399999618530273,8.420000076293945,8.789999961853027,2797546.0,8.789999961853027
2014-09-15,8.979999542236328,8.670000076293945,8.779999732971191,8.970000267028809,2327922.0,8.970000267028809
2014-09-16,9.069999694824219,8.520000457763672,8.880000114440918,8.670000076293945,2520569.0,8.670000076293945
2014-09-17,8.770000457763672,8.550000190734863,8.600000381469727,8.760000228881836,1559430.0,8.760000228881836
2014-09-18,8.930000305175781,8.670000076293945,8.760000228881836,8.859999656677246,1302653.0,8.859999656677246
2014-09-19,9.260000228881836,8.819999694824219,8.880000114440918,9.0,2604355.0,9.0
2014-09-22,8.899999618530273,8.630000114440918,8.880000114440918,8.720000267028809,2070837.0,8.720000267028809
2014-09-23,8.869999885559082,8.609999656677246,8.720000267028809,8.850000381469727,1291238.0,8.850000381469727
2014-09-24,9.0600004196167,8.739999771118164,8.850000381469727,8.979999542236328,1447565.0,8.979999542236328
2014-09-25,9.279999732971191,8.880000114440918,8.880000114440918,9.15999984741211,2696156.0,9.15999984741211
2014-09-26,9.380000114440918,9.109999656677246,9.109999656677246,9.180000305175781,1737167.0,9.180000305175781
2014-09-29,9.59000015258789,9.069999694824219,9.069999694824219,9.5600004196167,6246847.0,9.5600004196167
2014-09-30,9.850000381469727,9.4399995803833,9.550000190734863,9.770000457763672,2214181.0,9.770000457763672
2014-10-08,9.869999885559082,9.609999656677246,9.770000457763672,9.760000228881836,2213726.0,9.760000228881836
2014-10-09,9.850000381469727,9.40999984741211,9.850000381469727,9.579999923706055,3872457.0,9.579999923706055
2014-10-10,9.600000381469727,9.100000381469727,9.579999923706055,9.100000381469727,7181902.0,9.100000381469727
2014-10-13,9.369999885559082,8.979999542236328,9.100000381469727,9.350000381469727,3872606.0,9.350000381469727
2014-10-14,9.779999732971191,9.210000038146973,9.300000190734863,9.600000381469727,4353400.0,9.600000381469727
2014-10-15,10.079999923706055,9.539999961853027,9.539999961853027,10.079999923706055,6861255.0,10.079999923706055
2014-10-16,10.479999542236328,9.930000305175781,9.930000305175781,10.0,5104468.0,10.0
2014-10-17,10.25,9.630000114440918,9.920000076293945,9.970000267028809,4319539.0,9.970000267028809
2014-10-20,10.09000015258789,9.609999656677246,9.869999885559082,9.880000114440918,3154330.0,9.880000114440918
2014-10-21,9.949999809265137,9.729999542236328,9.789999961853027,9.739999771118164,1216658.0,9.739999771118164
2014-10-22,10.229999542236328,9.739999771118164,9.739999771118164,9.859999656677246,3184411.0,9.859999656677246
2014-10-23,10.140000343322754,9.699999809265137,9.890000343322754,9.75,2350430.0,9.75
2014-10-24,9.899999618530273,9.5600004196167,9.800000190734863,9.59000015258789,1390734.0,9.59000015258789
2014-10-27,9.619999885559082,9.109999656677246,9.579999923706055,9.149999618530273,2590302.0,9.149999618530273
2014-10-28,9.609999656677246,9.15999984741211,9.220000267028809,9.399999618530273,2446788.0,9.399999618530273
2014-10-29,9.760000228881836,9.380000114440918,9.479999542236328,9.470000267028809,1914464.0,9.470000267028809
2014-10-30,9.579999923706055,9.359999656677246,9.470000267028809,9.449999809265137,1226428.0,9.449999809265137
2014-10-31,9.850000381469727,9.460000038146973,9.460000038146973,9.630000114440918,3077358.0,9.630000114440918
2014-11-03,9.789999961853027,9.569999694824219,9.65999984741211,9.720000267028809,1388737.0,9.720000267028809
2014-11-04,9.680000305175781,9.510000228881836,9.680000305175781,9.510000228881836,1520701.0,9.510000228881836
2014-11-05,9.5600004196167,9.4399995803833,9.550000190734863,9.5,1048716.0,9.5
2014-11-06,9.729999542236328,9.300000190734863,9.479999542236328,9.720000267028809,1557082.0,9.720000267028809
2014-11-07,9.989999771118164,9.720000267028809,9.800000190734863,9.850000381469727,1870502.0,9.850000381469727
2014-11-10,10.050000190734863,9.8100004196167,9.850000381469727,9.9399995803833,2337937.0,9.9399995803833
2014-11-11,9.949999809265137,9.520000457763672,9.9399995803833,9.569999694824219,2029549.0,9.569999694824219
2014-11-12,9.9399995803833,9.5,9.569999694824219,9.890000343322754,1066672.0,9.890000343322754
2014-11-13,9.960000038146973,9.489999771118164,9.699999809265137,9.760000228881836,1929637.0,9.760000228881836
2014-11-14,9.979999542236328,9.65999984741211,9.729999542236328,9.90999984741211,1660040.0,9.90999984741211
2014-11-17,10.109999656677246,9.720000267028809,9.880000114440918,9.970000267028809,2015902.0,9.970000267028809
2014-11-18,10.0,9.789999961853027,9.920000076293945,9.979999542236328,1323606.0,9.979999542236328
2014-11-19,10.020000457763672,9.890000343322754,9.979999542236328,10.010000228881836,2631000.0,10.010000228881836
2014-11-20,10.109999656677246,9.869999885559082,9.989999771118164,10.029999732971191,1861581.0,10.029999732971191
2014-11-21,10.479999542236328,9.960000038146973,10.0,10.449999809265137,5332786.0,10.449999809265137
2014-11-24,10.600000381469727,10.270000457763672,10.399999618530273,10.34000015258789,2436009.0,10.34000015258789
2014-11-25,10.479999542236328,10.229999542236328,10.300000190734863,10.319999694824219,1634840.0,10.319999694824219
2014-11-26,10.260000228881836,10.010000228881836,10.25,10.15999984741211,2495743.0,10.15999984741211
2014-11-27,10.289999961853027,10.09000015258789,10.149999618530273,10.130000114440918,1773473.0,10.130000114440918
2014-11-28,10.380000114440918,10.029999732971191,10.220000267028809,10.1899995803833,2099185.0,10.1899995803833
2014-12-01,10.239999771118164,9.680000305175781,10.239999771118164,9.720000267028809,4321817.0,9.720000267028809
2014-12-02,9.8100004196167,9.5600004196167,9.680000305175781,9.670000076293945,2147862.0,9.670000076293945
2014-12-03,9.729999542236328,9.1899995803833,9.670000076293945,9.390000343322754,4025426.0,9.390000343322754
2014-12-04,9.579999923706055,9.300000190734863,9.399999618530273,9.380000114440918,3225063.0,9.380000114440918
2014-12-05,9.850000381469727,8.90999984741211,9.300000190734863,9.850000381469727,5908751.0,9.850000381469727
2014-12-08,9.779999732971191,9.359999656677246,9.779999732971191,9.359999656677246,4252202.0,9.359999656677246
2014-12-09,9.279999732971191,8.890000343322754,9.039999961853027,8.890000343322754,4632188.0,8.890000343322754
2014-12-10,9.039999961853027,8.449999809265137,8.680000305175781,8.670000076293945,3887577.0,8.670000076293945
2014-12-11,8.949999809265137,8.449999809265137,8.649999618530273,8.859999656677246,1712763.0,8.859999656677246
2014-12-12,9.1899995803833,8.800000190734863,8.90999984741211,9.15999984741211,2050030.0,9.15999984741211
2014-12-15,9.079999923706055,8.720000267028809,9.0,8.979999542236328,1504151.0,8.979999542236328
2014-12-16,9.0,8.829999923706055,8.989999771118164,8.880000114440918,1438248.0,8.880000114440918
2014-12-17,9.0,8.720000267028809,8.850000381469727,8.800000190734863,1594001.0,8.800000190734863
2014-12-18,8.9399995803833,8.720000267028809,8.9399995803833,8.800000190734863,1251555.0,8.800000190734863
2014-12-19,8.859999656677246,8.449999809265137,8.800000190734863,8.449999809265137,1627803.0,8.449999809265137
2014-12-22,8.449999809265137,8.029999732971191,8.449999809265137,8.029999732971191,2056300.0,8.029999732971191
2014-12-23,8.0,7.630000114440918,7.920000076293945,7.78000020980835,2145456.0,7.78000020980835
2014-12-24,7.980000019073486,7.760000228881836,7.789999961853027,7.949999809265137,1704210.0,7.949999809265137
2014-12-25,8.079999923706055,7.949999809265137,8.0600004196167,8.020000457763672,1010101.0,8.020000457763672
2014-12-26,8.260000228881836,7.960000038146973,8.0,8.140000343322754,1500088.0,8.140000343322754
2014-12-29,8.119999885559082,7.769999980926514,8.119999885559082,7.840000152587891,1548416.0,7.840000152587891
2014-12-30,7.869999885559082,7.610000133514404,7.809999942779541,7.619999885559082,903590.0,7.619999885559082
2014-12-31,8.0,7.510000228881836,7.610000133514404,8.0,2838133.0,8.0
2015-01-05,8.069999694824219,7.699999809265137,7.829999923706055,7.940000057220459,2243254.0,7.940000057220459
2015-01-06,8.220000267028809,7.880000114440918,7.940000057220459,8.199999809265137,1654708.0,8.199999809265137
2015-01-07,8.399999618530273,8.130000114440918,8.25,8.289999961853027,1382608.0,8.289999961853027
2015-01-08,8.40999984741211,8.010000228881836,8.220000267028809,8.359999656677246,2803466.0,8.359999656677246
2015-01-09,8.350000381469727,8.15999984741211,8.300000190734863,8.220000267028809,1567725.0,8.220000267028809
2015-01-12,8.130000114440918,7.900000095367432,8.109999656677246,7.940000057220459,1338600.0,7.940000057220459
2015-01-13,7.989999771118164,7.820000171661377,7.940000057220459,7.909999847412109,1519477.0,7.909999847412109
2015-01-14,8.020000457763672,7.800000190734863,7.940000057220459,7.829999923706055,1368123.0,7.829999923706055
2015-01-15,8.029999732971191,7.800000190734863,7.809999942779541,8.020000457763672,963886.0,8.020000457763672
2015-01-16,8.100000381469727,7.980000019073486,7.989999771118164,8.069999694824219,1105678.0,8.069999694824219
2015-01-19,8.079999923706055,7.71999979019165,7.980000019073486,7.869999885559082,1758710.0,7.869999885559082
2015-01-20,8.260000228881836,7.75,7.760000228881836,8.079999923706055,2336269.0,8.079999923706055
2015-01-21,8.270000457763672,8.069999694824219,8.079999923706055,8.260000228881836,1795837.0,8.260000228881836
2015-01-22,8.369999885559082,8.239999771118164,8.279999732971191,8.350000381469727,1607940.0,8.350000381469727
2015-01-23,8.569999694824219,8.3100004196167,8.350000381469727,8.529999732971191,1750452.0,8.529999732971191
2015-01-26,8.880000114440918,8.430000305175781,8.479999542236328,8.8100004196167,2333203.0,8.8100004196167
2015-01-27,9.149999618530273,8.779999732971191,8.930000305175781,9.09000015258789,3124141.0,9.09000015258789
2015-01-28,9.25,9.010000228881836,9.010000228881836,9.09000015258789,2330102.0,9.09000015258789
2015-01-29,9.180000305175781,8.640000343322754,9.020000457763672,8.979999542236328,3528620.0,8.979999542236328
2015-01-30,8.970000267028809,8.680000305175781,8.899999618530273,8.829999923706055,2473079.0,8.829999923706055
2015-02-02,8.829999923706055,8.510000228881836,8.729999542236328,8.710000038146973,1841721.0,8.710000038146973
2015-02-03,9.100000381469727,8.720000267028809,8.739999771118164,9.069999694824219,1780799.0,9.069999694824219
2015-02-04,9.369999885559082,9.0,9.0,9.329999923706055,2191454.0,9.329999923706055
2015-02-05,9.680000305175781,9.119999885559082,9.300000190734863,9.3100004196167,2829725.0,9.3100004196167
2015-02-06,9.420000076293945,9.149999618530273,9.149999618530273,9.399999618530273,1479604.0,9.399999618530273
2015-02-09,9.59000015258789,9.180000305175781,9.359999656677246,9.420000076293945,1663399.0,9.420000076293945
2015-02-10,9.4399995803833,8.960000038146973,9.3100004196167,9.220000267028809,1725010.0,9.220000267028809
2015-02-11,9.359999656677246,8.970000267028809,9.100000381469727,9.170000076293945,1418794.0,9.170000076293945
2015-02-12,9.319999694824219,9.100000381469727,9.180000305175781,9.25,1648936.0,9.25
2015-02-13,9.5,9.300000190734863,9.319999694824219,9.449999809265137,1921818.0,9.449999809265137
2015-02-16,9.680000305175781,9.40999984741211,9.460000038146973,9.569999694824219,1427847.0,9.569999694824219
2015-02-17,9.739999771118164,9.470000267028809,9.550000190734863,9.65999984741211,1370092.0,9.65999984741211
2015-02-25,9.65999984741211,9.65999984741211,9.65999984741211,9.65999984741211,0.0,9.65999984741211
2015-02-26,9.6899995803833,9.510000228881836,9.59000015258789,9.5600004196167,1294426.0,9.5600004196167
2015-02-27,9.579999923706055,9.079999923706055,9.510000228881836,9.399999618530273,2266627.0,9.399999618530273
2015-03-02,9.449999809265137,9.25,9.449999809265137,9.3100004196167,2971506.0,9.3100004196167
2015-03-03,9.430000305175781,9.239999771118164,9.300000190734863,9.34000015258789,2203158.0,9.34000015258789
2015-03-04,9.369999885559082,9.199999809265137,9.359999656677246,9.359999656677246,1596416.0,9.359999656677246
2015-03-05,9.420000076293945,9.270000457763672,9.329999923706055,9.420000076293945,1214517.0,9.420000076293945
2015-03-06,9.739999771118164,9.34000015258789,9.420000076293945,9.619999885559082,2538272.0,9.619999885559082
2015-03-09,9.609999656677246,9.420000076293945,9.609999656677246,9.529999732971191,1961022.0,9.529999732971191
2015-03-10,9.510000228881836,9.3100004196167,9.510000228881836,9.390000343322754,2277281.0,9.390000343322754
2015-03-11,9.390000343322754,9.25,9.390000343322754,9.289999961853027,1909979.0,9.289999961853027
2015-03-12,9.329999923706055,9.109999656677246,9.25,9.140000343322754,1909561.0,9.140000343322754
2015-03-13,9.359999656677246,9.119999885559082,9.140000343322754,9.329999923706055,1846906.0,9.329999923706055
2015-03-16,9.609999656677246,9.220000267028809,9.300000190734863,9.529999732971191,2639169.0,9.529999732971191
2015-03-17,9.800000190734863,9.449999809265137,9.550000190734863,9.649999618530273,2716011.0,9.649999618530273
2015-03-18,9.680000305175781,9.529999732971191,9.550000190734863,9.630000114440918,2214313.0,9.630000114440918
2015-03-19,9.619999885559082,9.479999542236328,9.619999885559082,9.579999923706055,3258175.0,9.579999923706055
2015-03-20,10.0600004196167,9.520000457763672,9.5600004196167,10.0600004196167,5495535.0,10.0600004196167
2015-03-23,10.489999771118164,10.029999732971191,10.199999809265137,10.319999694824219,4703534.0,10.319999694824219
2015-03-24,10.420000076293945,9.800000190734863,10.3100004196167,9.949999809265137,6364733.0,9.949999809265137
2015-03-25,9.930000305175781,9.760000228881836,9.930000305175781,9.850000381469727,2882034.0,9.850000381469727
2015-03-26,9.880000114440918,9.600000381469727,9.75,9.800000190734863,3135049.0,9.800000190734863
2015-03-27,9.890000343322754,9.699999809265137,9.890000343322754,9.789999961853027,2820482.0,9.789999961853027
2015-03-30,9.84000015258789,9.529999732971191,9.770000457763672,9.729999542236328,2908403.0,9.729999542236328
2015-03-31,9.899999618530273,9.640000343322754,9.640000343322754,9.890000343322754,2515626.0,9.890000343322754
2015-04-01,10.020000457763672,9.800000190734863,9.899999618530273,9.970000267028809,2407642.0,9.970000267028809
2015-04-02,10.199999809265137,9.899999618530273,10.0,10.09000015258789,3328704.0,10.09000015258789
2015-04-03,10.289999961853027,9.979999542236328,10.079999923706055,10.25,3423028.0,10.25
2015-04-07,10.760000228881836,10.15999984741211,10.270000457763672,10.760000228881836,2540036.0,10.760000228881836
2015-04-08,11.300000190734863,10.859999656677246,10.90999984741211,11.079999923706055,7437003.0,11.079999923706055
2015-04-09,11.130000114440918,10.529999732971191,11.069999694824219,10.710000038146973,4754164.0,10.710000038146973
2015-04-10,11.229999542236328,10.510000228881836,10.640000343322754,11.229999542236328,4421684.0,11.229999542236328
2015-04-13,11.569999694824219,11.130000114440918,11.5,11.350000381469727,5876839.0,11.350000381469727
2015-04-14,11.460000038146973,11.039999961853027,11.220000267028809,11.100000381469727,4130069.0,11.100000381469727
2015-04-15,11.5,10.880000114440918,11.0600004196167,11.0600004196167,4101530.0,11.0600004196167
2015-04-16,11.239999771118164,10.729999542236328,10.729999542236328,11.199999809265137,3229920.0,11.199999809265137
2015-04-17,11.760000228881836,11.140000343322754,11.149999618530273,11.739999771118164,6012975.0,11.739999771118164
2015-04-20,12.300000190734863,11.300000190734863,11.710000038146973,12.180000305175781,5459846.0,12.180000305175781
2015-04-21,12.5,12.100000381469727,12.270000457763672,12.300000190734863,3455683.0,12.300000190734863
2015-04-22,12.300000190734863,12.300000190734863,12.300000190734863,12.300000190734863,0.0,12.300000190734863
2015-04-23,12.920000076293945,12.550000190734863,12.920000076293945,12.920000076293945,4920141.0,12.920000076293945
2015-04-24,13.399999618530273,12.270000457763672,12.920000076293945,12.880000114440918,7601007.0,12.880000114440918
2015-04-27,13.0,12.239999771118164,12.600000381469727,12.319999694824219,6312468.0,12.319999694824219
2015-04-28,12.3100004196167,11.729999542236328,12.079999923706055,11.789999961853027,4036475.0,11.789999961853027
2015-04-29,12.020000457763672,11.5,11.789999961853027,11.989999771118164,4187404.0,11.989999771118164
2015-04-30,12.329999923706055,11.899999618530273,11.970000267028809,11.949999809265137,3190274.0,11.949999809265137
2015-05-04,11.960000038146973,11.600000381469727,11.949999809265137,11.90999984741211,2407025.0,11.90999984741211
2015-05-05,11.989999771118164,11.380000114440918,11.920000076293945,11.510000228881836,3640621.0,11.510000228881836
2015-05-06,11.65999984741211,11.0,11.539999961853027,11.079999923706055,3732761.0,11.079999923706055
2015-05-07,11.100000381469727,10.770000457763672,11.100000381469727,10.8100004196167,2571968.0,10.8100004196167
2015-05-08,11.329999923706055,10.880000114440918,10.880000114440918,11.270000457763672,2860219.0,11.270000457763672
2015-05-11,11.829999923706055,11.260000228881836,11.260000228881836,11.829999923706055,2897408.0,11.829999923706055
2015-05-12,12.420000076293945,12.010000228881836,12.010000228881836,12.420000076293945,2884404.0,12.420000076293945
2015-05-13,12.989999771118164,12.510000228881836,12.890000343322754,12.579999923706055,7384456.0,12.579999923706055
2015-05-14,13.210000038146973,12.369999885559082,12.5,13.210000038146973,5260351.0,13.210000038146973
2015-05-15,13.470000267028809,12.989999771118164,13.470000267028809,13.270000457763672,4288388.0,13.270000457763672
2015-05-18,13.289999961853027,12.800000190734863,13.270000457763672,12.930000305175781,3914498.0,12.930000305175781
2015-05-19,13.579999923706055,12.829999923706055,13.0,13.579999923706055,2534699.0,13.579999923706055
2015-05-20,14.260000228881836,13.779999732971191,13.899999618530273,14.260000228881836,861515.0,14.260000228881836
2015-05-21,14.970000267028809,14.170000076293945,14.260000228881836,14.65999984741211,7388277.0,14.65999984741211
2015-05-22,15.350000381469727,14.640000343322754,15.350000381469727,15.010000228881836,4038054.0,15.010000228881836
2015-05-25,15.069999694824219,14.550000190734863,14.920000076293945,14.989999771118164,4283107.0,14.989999771118164
2015-05-26,15.739999771118164,15.0,15.069999694824219,15.680000305175781,3820719.0,15.680000305175781
2015-05-27,16.350000381469727,15.359999656677246,15.630000114440918,15.59000015258789,5313358.0,15.59000015258789
2015-05-28,16.0,14.8100004196167,15.739999771118164,14.8100004196167,6683987.0,14.8100004196167
2015-05-29,14.350000381469727,14.069999694824219,14.069999694824219,14.069999694824219,6478889.0,14.069999694824219
2015-06-01,14.770000457763672,14.069999694824219,14.199999809265137,14.770000457763672,3651467.0,14.770000457763672
2015-06-02,15.510000228881836,14.819999694824219,14.819999694824219,15.510000228881836,5551959.0,15.510000228881836
2015-06-03,15.84000015258789,14.90999984741211,15.84000015258789,15.399999618530273,4965613.0,15.399999618530273
2015-06-04,15.390000343322754,14.630000114440918,15.390000343322754,15.25,3852424.0,15.25
2015-06-05,15.90999984741211,15.260000228881836,15.270000457763672,15.8100004196167,5123605.0,15.8100004196167
2015-06-08,16.600000381469727,15.880000114440918,15.880000114440918,16.600000381469727,8085837.0,16.600000381469727
2015-06-09,17.43000030517578,16.420000076293945,16.75,17.40999984741211,5392410.0,17.40999984741211
2015-06-10,18.1200008392334,16.780000686645508,17.290000915527344,17.889999389648438,6218882.0,17.889999389648438
2015-06-11,18.5,17.520000457763672,17.850000381469727,18.469999313354492,5459675.0,18.469999313354492
2015-06-12,19.389999389648438,18.469999313354492,18.489999771118164,19.389999389648438,2693746.0,19.389999389648438
2015-06-15,20.360000610351562,19.0,20.299999237060547,19.229999542236328,7621578.0,19.229999542236328
2015-06-16,18.700000762939453,18.270000457763672,18.579999923706055,18.270000457763672,2081900.0,18.270000457763672
2015-06-17,18.479999542236328,17.360000610351562,17.360000610351562,18.3799991607666,5610359.0,18.3799991607666
2015-06-18,18.299999237060547,17.459999084472656,18.299999237060547,17.459999084472656,4507988.0,17.459999084472656
2015-06-19,16.799999237060547,16.59000015258789,16.600000381469727,16.59000015258789,2448700.0,16.59000015258789
2015-06-23,15.979999542236328,15.760000228881836,15.760000228881836,15.760000228881836,1212000.0,15.760000228881836
2015-06-24,16.329999923706055,14.970000267028809,15.720000267028809,15.449999809265137,5203731.0,15.449999809265137
2015-06-25,15.890000343322754,14.680000305175781,15.449999809265137,14.850000381469727,3653642.0,14.850000381469727
2015-06-26,14.579999923706055,14.109999656677246,14.40999984741211,14.109999656677246,2332300.0,14.109999656677246
2015-06-29,14.449999809265137,13.399999618530273,14.449999809265137,13.399999618530273,1262600.0,13.399999618530273
2015-06-30,13.34000015258789,12.729999542236328,12.729999542236328,13.130000114440918,4953100.0,13.130000114440918
2015-07-01,13.130000114440918,12.470000267028809,12.859999656677246,12.470000267028809,4012010.0,12.470000267028809
2015-07-02,12.279999732971191,11.850000381469727,11.930000305175781,11.850000381469727,788200.0,11.850000381469727
2015-07-03,11.260000228881836,11.260000228881836,11.260000228881836,11.260000228881836,236100.0,11.260000228881836
2015-07-06,11.789999961853027,10.699999809265137,11.789999961853027,10.699999809265137,2115600.0,10.699999809265137
2015-07-07,10.170000076293945,10.170000076293945,10.170000076293945,10.170000076293945,24300.0,10.170000076293945
2015-07-08,9.65999984741211,9.65999984741211,9.65999984741211,9.65999984741211,29000.0,9.65999984741211
2015-07-09,10.100000381469727,9.180000305175781,9.180000305175781,9.6899995803833,12765204.0,9.6899995803833
2015-07-10,10.170000076293945,9.210000038146973,9.3100004196167,10.170000076293945,15963613.0,10.170000076293945
2015-07-13,10.65999984741211,9.850000381469727,10.050000190734863,10.619999885559082,13266872.0,10.619999885559082
2015-07-14,10.970000267028809,10.09000015258789,10.350000381469727,10.130000114440918,10075262.0,10.130000114440918
2015-07-15,10.029999732971191,9.619999885559082,9.630000114440918,9.619999885559082,5896500.0,9.619999885559082
2015-07-16,9.579999923706055,9.140000343322754,9.140000343322754,9.140000343322754,7063159.0,9.140000343322754
2015-07-17,9.600000381469727,8.949999809265137,8.949999809265137,9.59000015258789,6963577.0,9.59000015258789
2015-07-20,10.069999694824219,9.5,9.699999809265137,10.069999694824219,8706353.0,10.069999694824219
2015-07-21,10.569999694824219,9.800000190734863,9.979999542236328,10.529999732971191,8132338.0,10.529999732971191
2015-07-22,10.899999618530273,10.300000190734863,10.510000228881836,10.890000343322754,9410029.0,10.890000343322754
2015-07-23,11.430000305175781,10.800000190734863,10.890000343322754,11.399999618530273,6747397.0,11.399999618530273
2015-07-24,11.75,10.829999923706055,11.449999809265137,10.859999656677246,10202875.0,10.859999656677246
2015-07-27,10.670000076293945,10.319999694824219,10.399999618530273,10.319999694824219,7260402.0,10.319999694824219
2015-07-28,9.989999771118164,9.800000190734863,9.800000190734863,9.800000190734863,4329112.0,9.800000190734863
2015-07-29,9.930000305175781,9.3100004196167,9.649999618530273,9.800000190734863,6534475.0,9.800000190734863
2015-07-30,10.09000015258789,9.40999984741211,9.760000228881836,9.430000305175781,5471194.0,9.430000305175781
2015-07-31,9.5,9.010000228881836,9.140000343322754,9.140000343322754,3874901.0,9.140000343322754
2015-08-03,9.1899995803833,8.6899995803833,9.09000015258789,8.6899995803833,3351900.0,8.6899995803833
2015-08-04,9.119999885559082,8.609999656677246,8.739999771118164,9.119999885559082,4071701.0,9.119999885559082
2015-08-05,9.579999923706055,9.09000015258789,9.199999809265137,9.579999923706055,5148023.0,9.579999923706055
2015-08-06,10.0600004196167,9.380000114440918,9.579999923706055,10.0600004196167,7350367.0,10.0600004196167
2015-08-07,10.5600004196167,10.289999961853027,10.319999694824219,10.5600004196167,3960812.0,10.5600004196167
2015-08-10,11.0600004196167,10.479999542236328,10.600000381469727,10.829999923706055,7003693.0,10.829999923706055
2015-08-11,11.350000381469727,10.630000114440918,10.930000305175781,11.279999732971191,6206562.0,11.279999732971191
2015-08-12,11.84000015258789,11.0,11.079999923706055,11.84000015258789,7107069.0,11.84000015258789
2015-08-13,12.430000305175781,11.800000190734863,11.850000381469727,12.430000305175781,6735591.0,12.430000305175781
2015-08-14,13.050000190734863,12.600000381469727,12.949999809265137,13.050000190734863,2667803.0,13.050000190734863
2015-08-17,13.699999809265137,13.5,13.699999809265137,13.699999809265137,1406261.0,13.699999809265137
2015-08-18,14.390000343322754,13.020000457763672,14.390000343322754,13.020000457763672,8864819.0,13.020000457763672
2015-08-19,13.670000076293945,12.369999885559082,12.369999885559082,13.670000076293945,10641268.0,13.670000076293945
2015-08-20,14.34000015258789,13.489999771118164,14.0,14.270000457763672,7193913.0,14.270000457763672
2015-08-21,14.199999809265137,13.5600004196167,14.199999809265137,13.5600004196167,5532952.0,13.5600004196167
2015-08-24,12.880000114440918,12.880000114440918,12.880000114440918,12.880000114440918,170900.0,12.880000114440918
2015-08-25,12.239999771118164,12.239999771118164,12.239999771118164,12.239999771118164,52900.0,12.239999771118164
2015-08-26,11.630000114440918,11.630000114440918,11.630000114440918,11.630000114440918,370900.0,11.630000114440918
2015-08-27,11.050000190734863,11.050000190734863,11.050000190734863,11.050000190734863,950200.0,11.050000190734863
2015-08-28,11.300000190734863,10.550000190734863,10.550000190734863,10.949999809265137,8003290.0,10.949999809265137
2015-08-31,10.880000114440918,10.399999618530273,10.880000114440918,10.399999618530273,2473800.0,10.399999618530273
2015-09-01,10.180000305175781,9.880000114440918,9.880000114440918,9.880000114440918,3853220.0,9.880000114440918
2015-09-02,9.880000114440918,9.390000343322754,9.390000343322754,9.390000343322754,2921917.0,9.390000343322754
2015-09-07,9.6899995803833,8.989999771118164,9.479999542236328,9.069999694824219,3883287.0,9.069999694824219
2015-09-08,9.520000457763672,8.710000038146973,8.710000038146973,9.520000457763672,3784867.0,9.520000457763672
2015-09-09,10.0,9.569999694824219,9.760000228881836,10.0,2174337.0,10.0
2015-09-10,10.5,10.0,10.199999809265137,10.460000038146973,3059288.0,10.460000038146973
2015-09-11,10.65999984741211,9.9399995803833,10.399999618530273,10.1899995803833,5011692.0,10.1899995803833
2015-09-14,10.359999656677246,9.680000305175781,10.1899995803833,9.680000305175781,2823500.0,9.680000305175781
2015-09-15,9.59000015258789,9.199999809265137,9.59000015258789,9.199999809265137,3280492.0,9.199999809265137
2015-09-16,9.65999984741211,8.739999771118164,9.1899995803833,9.619999885559082,3765770.0,9.619999885559082
2015-09-17,9.569999694824219,9.140000343322754,9.520000457763672,9.140000343322754,3818528.0,9.140000343322754
2015-09-18,9.479999542236328,9.020000457763672,9.0600004196167,9.260000228881836,2419727.0,9.260000228881836
2015-09-21,9.579999923706055,8.979999542236328,9.0,9.479999542236328,1835527.0,9.479999542236328
2015-09-22,9.949999809265137,9.4399995803833,9.4399995803833,9.640000343322754,2296650.0,9.640000343322754
2015-09-23,10.0,9.350000381469727,9.550000190734863,9.6899995803833,2313214.0,9.6899995803833
2015-09-24,9.859999656677246,9.630000114440918,9.760000228881836,9.729999542236328,1314071.0,9.729999542236328
2015-09-25,9.920000076293945,9.239999771118164,9.699999809265137,9.529999732971191,1906307.0,9.529999732971191
2015-09-28,9.819999694824219,9.3100004196167,9.40999984741211,9.75,1089221.0,9.75
2015-09-29,9.600000381469727,9.260000228881836,9.40999984741211,9.319999694824219,1998147.0,9.319999694824219
2015-09-30,9.520000457763672,9.279999732971191,9.369999885559082,9.369999885559082,1957919.0,9.369999885559082
2015-10-08,9.699999809265137,9.510000228881836,9.550000190734863,9.630000114440918,1613498.0,9.630000114440918
2015-10-09,9.850000381469727,9.579999923706055,9.579999923706055,9.789999961853027,2020170.0,9.789999961853027
2015-10-12,10.210000038146973,9.710000038146973,9.710000038146973,10.1899995803833,2897454.0,10.1899995803833
2015-10-13,10.699999809265137,10.119999885559082,10.279999732971191,10.699999809265137,1742003.0,10.699999809265137
2015-10-14,11.239999771118164,10.510000228881836,11.100000381469727,10.529999732971191,4547685.0,10.529999732971191
2015-10-15,10.890000343322754,10.399999618530273,10.399999618530273,10.710000038146973,2502688.0,10.710000038146973
2015-10-16,11.25,10.609999656677246,10.699999809265137,11.229999542236328,5142258.0,11.229999542236328
2015-10-19,11.229999542236328,11.229999542236328,11.229999542236328,11.229999542236328,0.0,11.229999542236328
2015-10-20,11.229999542236328,11.229999542236328,11.229999542236328,11.229999542236328,0.0,11.229999542236328
2015-10-21,11.789999961853027,10.670000076293945,11.789999961853027,10.670000076293945,7459146.0,10.670000076293945
2015-10-22,11.199999809265137,10.399999618530273,10.399999618530273,11.199999809265137,6056299.0,11.199999809265137
2015-10-23,11.489999771118164,11.050000190734863,11.350000381469727,11.300000190734863,4427342.0,11.300000190734863
2015-10-26,11.470000267028809,11.199999809265137,11.319999694824219,11.319999694824219,2187226.0,11.319999694824219
2015-10-27,11.869999885559082,11.119999885559082,11.220000267028809,11.680000305175781,3626373.0,11.680000305175781
2015-10-28,11.75,11.420000076293945,11.65999984741211,11.550000190734863,2352552.0,11.550000190734863
2015-10-29,11.779999732971191,11.449999809265137,11.539999961853027,11.670000076293945,2670119.0,11.670000076293945
2015-10-30,12.25,11.649999618530273,11.670000076293945,12.140000343322754,3413638.0,12.140000343322754
2015-11-02,12.289999961853027,11.720000267028809,12.0,11.989999771118164,2311200.0,11.989999771118164
2015-11-03,12.199999809265137,11.789999961853027,12.010000228881836,11.899999618530273,2192654.0,11.899999618530273
2015-11-04,12.220000267028809,11.75,11.75,12.170000076293945,3246811.0,12.170000076293945
2015-11-05,12.25,11.880000114440918,12.199999809265137,11.949999809265137,2922985.0,11.949999809265137
2015-11-06,12.15999984741211,11.949999809265137,11.949999809265137,12.069999694824219,2352223.0,12.069999694824219
2015-11-09,12.199999809265137,11.8100004196167,11.890000343322754,12.079999923706055,3564021.0,12.079999923706055
2015-11-10,12.460000038146973,11.899999618530273,12.050000190734863,12.260000228881836,3060394.0,12.260000228881836
2015-11-11,12.859999656677246,12.149999618530273,12.199999809265137,12.779999732971191,3280842.0,12.779999732971191
2015-11-12,13.039999961853027,12.539999961853027,13.0,12.84000015258789,3399207.0,12.84000015258789
2015-11-13,12.84000015258789,12.279999732971191,12.84000015258789,12.600000381469727,4272178.0,12.600000381469727
2015-11-16,12.770000457763672,12.079999923706055,12.34000015258789,12.75,2340634.0,12.75
2015-11-17,12.869999885559082,12.460000038146973,12.819999694824219,12.520000457763672,3506981.0,12.520000457763672
2015-11-18,12.699999809265137,12.420000076293945,12.5,12.520000457763672,1871637.0,12.520000457763672
2015-11-19,12.989999771118164,12.470000267028809,12.470000267028809,12.920000076293945,2518023.0,12.920000076293945
2015-11-20,13.5,12.720000267028809,12.720000267028809,13.460000038146973,3457382.0,13.460000038146973
2015-11-23,13.869999885559082,13.300000190734863,13.3100004196167,13.5,4467005.0,13.5
2015-11-24,13.890000343322754,13.300000190734863,13.5,13.75,2984860.0,13.75
2015-11-25,14.199999809265137,13.5,13.729999542236328,13.6899995803833,3453533.0,13.6899995803833
2015-11-26,13.890000343322754,13.520000457763672,13.789999961853027,13.640000343322754,3405401.0,13.640000343322754
2015-11-27,14.1899995803833,13.449999809265137,13.800000190734863,13.640000343322754,6053351.0,13.640000343322754
2015-11-30,13.84000015258789,12.960000038146973,13.5,13.270000457763672,5293263.0,13.270000457763672
2015-12-01,13.930000305175781,13.0600004196167,13.270000457763672,13.930000305175781,5601914.0,13.930000305175781
2015-12-02,14.630000114440918,13.9399995803833,13.979999542236328,14.460000038146973,5927850.0,14.460000038146973
2015-12-03,15.149999618530273,14.239999771118164,14.239999771118164,15.069999694824219,4313358.0,15.069999694824219
2015-12-04,15.260000228881836,14.65999984741211,15.0,14.930000305175781,4842135.0,14.930000305175781
2015-12-07,15.350000381469727,14.609999656677246,15.0,15.239999771118164,4720771.0,15.239999771118164
2015-12-08,15.4399995803833,14.6899995803833,15.109999656677246,14.770000457763672,4740349.0,14.770000457763672
2015-12-09,15.199999809265137,14.619999885559082,14.699999809265137,14.770000457763672,2800302.0,14.770000457763672
2015-12-10,14.649999618530273,14.029999732971191,14.600000381469727,14.029999732971191,4916052.0,14.029999732971191
2015-12-11,14.25,13.369999885559082,13.859999656677246,13.920000076293945,5085414.0,13.920000076293945
2015-12-14,14.170000076293945,13.529999732971191,13.630000114440918,14.0,3443190.0,14.0
2015-12-15,14.470000267028809,13.90999984741211,14.0,14.3100004196167,3174575.0,14.3100004196167
2015-12-16,14.449999809265137,14.079999923706055,14.3100004196167,14.25,2878969.0,14.25
2015-12-17,14.4399995803833,14.220000267028809,14.289999961853027,14.380000114440918,3299730.0,14.380000114440918
2015-12-18,15.100000381469727,14.25,14.380000114440918,14.850000381469727,4883475.0,14.850000381469727
2015-12-21,14.979999542236328,14.5,14.890000343322754,14.850000381469727,4033079.0,14.850000381469727
2015-12-22,15.0600004196167,14.619999885559082,14.779999732971191,15.0,3930586.0,15.0
2015-12-23,15.239999771118164,14.699999809265137,14.989999771118164,14.960000038146973,2813600.0,14.960000038146973
2015-12-24,14.899999618530273,14.520000457763672,14.899999618530273,14.710000038146973,2277683.0,14.710000038146973
2015-12-25,14.960000038146973,14.5,14.649999618530273,14.949999809265137,4457233.0,14.949999809265137
2015-12-28,14.989999771118164,14.199999809265137,14.819999694824219,14.199999809265137,5859901.0,14.199999809265137
2015-12-29,14.279999732971191,13.8100004196167,14.020000457763672,14.1899995803833,3262124.0,14.1899995803833
2015-12-30,14.489999771118164,14.020000457763672,14.100000381469727,14.359999656677246,3620241.0,14.359999656677246
2015-12-31,14.539999961853027,14.210000038146973,14.369999885559082,14.470000267028809,3948106.0,14.470000267028809
2016-01-04,14.529999732971191,13.75,14.529999732971191,13.75,3149900.0,13.75
2016-01-05,13.0600004196167,13.0600004196167,13.0600004196167,13.0600004196167,1316100.0,13.0600004196167
2016-01-06,13.130000114440918,12.40999984741211,12.550000190734863,13.010000228881836,6030081.0,13.010000228881836
2016-01-07,12.949999809265137,12.359999656677246,12.710000038146973,12.359999656677246,732100.0,12.359999656677246
2016-01-08,12.100000381469727,11.739999771118164,11.819999694824219,11.819999694824219,5955762.0,11.819999694824219
2016-01-11,11.680000305175781,11.229999542236328,11.5600004196167,11.229999542236328,1710362.0,11.229999542236328
2016-01-12,11.050000190734863,10.670000076293945,10.670000076293945,10.670000076293945,3664601.0,10.670000076293945
2016-01-13,10.930000305175781,10.140000343322754,10.739999771118164,10.329999923706055,3176098.0,10.329999923706055
2016-01-14,10.75,9.8100004196167,9.890000343322754,10.720000267028809,3732979.0,10.720000267028809
2016-01-15,11.109999656677246,10.5,10.59000015258789,10.609999656677246,3737417.0,10.609999656677246
2016-01-18,10.779999732971191,10.180000305175781,10.270000457763672,10.65999984741211,2536182.0,10.65999984741211
2016-01-19,11.1899995803833,10.40999984741211,10.670000076293945,11.1899995803833,3418173.0,11.1899995803833
2016-01-20,11.75,11.15999984741211,11.300000190734863,11.420000076293945,3003488.0,11.420000076293945
2016-01-21,11.579999923706055,11.020000457763672,11.09000015258789,11.0600004196167,2187665.0,11.0600004196167
2016-01-22,11.3100004196167,10.779999732971191,11.3100004196167,11.199999809265137,1915820.0,11.199999809265137
2016-01-25,11.5,11.180000305175781,11.300000190734863,11.270000457763672,1801418.0,11.270000457763672
2016-01-26,11.239999771118164,10.710000038146973,11.199999809265137,10.710000038146973,1808777.0,10.710000038146973
2016-01-27,10.579999923706055,10.170000076293945,10.270000457763672,10.170000076293945,2110954.0,10.170000076293945
2016-01-28,10.220000267028809,9.850000381469727,10.149999618530273,9.970000267028809,1986308.0,9.970000267028809
2016-01-29,10.289999961853027,9.789999961853027,10.020000457763672,10.15999984741211,2769933.0,10.15999984741211
2016-02-01,10.199999809265137,9.960000038146973,10.0600004196167,10.0600004196167,2273157.0,10.0600004196167
2016-02-02,10.40999984741211,10.0600004196167,10.130000114440918,10.34000015258789,1492322.0,10.34000015258789
2016-02-03,10.859999656677246,10.119999885559082,10.119999885559082,10.800000190734863,2144446.0,10.800000190734863
2016-02-04,11.199999809265137,10.8100004196167,11.0,11.100000381469727,2634883.0,11.100000381469727
2016-02-05,11.279999732971191,10.859999656677246,11.15999984741211,11.029999732971191,1705011.0,11.029999732971191
2016-02-15,10.930000305175781,10.5,10.680000305175781,10.850000381469727,2004835.0,10.850000381469727
2016-02-16,11.239999771118164,10.850000381469727,10.970000267028809,11.149999618530273,2583430.0,11.149999618530273
2016-02-17,11.319999694824219,11.050000190734863,11.140000343322754,11.229999542236328,2144041.0,11.229999542236328
2016-02-18,11.3100004196167,11.130000114440918,11.220000267028809,11.15999984741211,1421683.0,11.15999984741211
2016-02-19,11.680000305175781,11.100000381469727,11.15999984741211,11.550000190734863,1708733.0,11.550000190734863
2016-02-22,12.130000114440918,11.460000038146973,11.529999732971191,12.130000114440918,4425291.0,12.130000114440918
2016-02-23,12.739999771118164,12.010000228881836,12.359999656677246,12.739999771118164,4605753.0,12.739999771118164
2016-02-24,13.380000114440918,12.680000305175781,13.180000305175781,12.75,6031058.0,12.75
2016-02-25,12.850000381469727,12.109999656677246,12.550000190734863,12.109999656677246,2864811.0,12.109999656677246
2016-02-26,12.109999656677246,11.529999732971191,11.899999618530273,11.819999694824219,2842132.0,11.819999694824219
2016-02-29,11.859999656677246,11.229999542236328,11.619999885559082,11.229999542236328,1223700.0,11.229999542236328
2016-03-01,11.699999809265137,10.680000305175781,10.6899995803833,11.010000228881836,3882020.0,11.010000228881836
2016-03-02,11.5600004196167,10.880000114440918,11.039999961853027,11.550000190734863,2784757.0,11.550000190734863
2016-03-03,11.699999809265137,11.399999618530273,11.579999923706055,11.510000228881836,2536996.0,11.510000228881836
2016-03-04,11.630000114440918,10.930000305175781,11.5,10.949999809265137,2766100.0,10.949999809265137
2016-03-07,11.489999771118164,10.970000267028809,10.970000267028809,11.229999542236328,2593373.0,11.229999542236328
2016-03-08,11.789999961853027,10.850000381469727,11.199999809265137,11.789999961853027,2498294.0,11.789999961853027
2016-03-09,12.380000114440918,11.489999771118164,11.529999732971191,12.25,4698436.0,12.25
2016-03-10,12.489999771118164,11.800000190734863,12.199999809265137,11.819999694824219,1993450.0,11.819999694824219
2016-03-11,11.800000190734863,11.229999542236328,11.579999923706055,11.739999771118164,1917434.0,11.739999771118164
2016-03-14,12.25,11.609999656677246,11.75,12.130000114440918,1872807.0,12.130000114440918
2016-03-15,12.5,12.079999923706055,12.130000114440918,12.239999771118164,2692151.0,12.239999771118164
2016-03-16,12.640000343322754,12.149999618530273,12.460000038146973,12.260000228881836,2324780.0,12.260000228881836
2016-03-17,12.579999923706055,12.210000038146973,12.239999771118164,12.489999771118164,2751840.0,12.489999771118164
2016-03-18,12.9399995803833,12.5,12.5,12.789999961853027,3542211.0,12.789999961853027
2016-03-21,13.300000190734863,12.84000015258789,12.84000015258789,13.239999771118164,4011417.0,13.239999771118164
2016-03-22,13.489999771118164,12.979999542236328,12.979999542236328,13.260000228881836,3437864.0,13.260000228881836
2016-03-23,13.399999618530273,13.010000228881836,13.399999618530273,13.119999885559082,3389156.0,13.119999885559082
2016-03-24,13.25,12.460000038146973,12.699999809265137,13.149999618530273,5484413.0,13.149999618530273
2016-03-25,13.789999961853027,12.850000381469727,12.899999618530273,13.770000457763672,4089024.0,13.770000457763672
2016-03-28,13.880000114440918,13.270000457763672,13.770000457763672,13.279999732971191,3943759.0,13.279999732971191
2016-03-29,13.59000015258789,13.069999694824219,13.140000343322754,13.390000343322754,2903515.0,13.390000343322754
2016-03-30,13.609999656677246,13.390000343322754,13.390000343322754,13.5600004196167,2321300.0,13.5600004196167
2016-03-31,14.180000305175781,13.600000381469727,13.680000305175781,13.850000381469727,3014883.0,13.850000381469727
2016-04-01,14.069999694824219,13.619999885559082,13.850000381469727,13.9399995803833,2507467.0,13.9399995803833
2016-04-05,14.180000305175781,13.90999984741211,13.9399995803833,14.140000343322754,2846007.0,14.140000343322754
2016-04-06,14.260000228881836,13.949999809265137,14.010000228881836,13.979999542236328,2105630.0,13.979999542236328
2016-04-07,14.119999885559082,13.609999656677246,14.050000190734863,13.850000381469727,2290657.0,13.850000381469727
2016-04-08,13.989999771118164,13.600000381469727,13.899999618530273,13.899999618530273,1787198.0,13.899999618530273
2016-04-11,14.4399995803833,13.800000190734863,13.979999542236328,14.40999984741211,3302779.0,14.40999984741211
2016-04-12,14.579999923706055,14.109999656677246,14.130000114440918,14.140000343322754,3321369.0,14.140000343322754
2016-04-13,14.600000381469727,14.25,14.319999694824219,14.4399995803833,2941777.0,14.4399995803833
2016-04-14,15.15999984741211,14.4399995803833,14.4399995803833,15.09000015258789,5065070.0,15.09000015258789
2016-04-15,15.460000038146973,15.029999732971191,15.199999809265137,15.40999984741211,3375901.0,15.40999984741211
2016-04-18,15.449999809265137,15.149999618530273,15.4399995803833,15.34000015258789,4436024.0,15.34000015258789
2016-04-19,15.680000305175781,15.09000015258789,15.289999961853027,15.270000457763672,2800150.0,15.270000457763672
2016-04-20,15.510000228881836,14.510000228881836,15.199999809265137,14.510000228881836,3264700.0,14.510000228881836
2016-04-21,14.800000190734863,14.210000038146973,14.380000114440918,14.420000076293945,3844801.0,14.420000076293945
2016-04-22,15.140000343322754,13.760000228881836,13.760000228881836,14.979999542236328,4495274.0,14.979999542236328
2016-04-25,15.270000457763672,14.770000457763672,14.989999771118164,15.149999618530273,2900551.0,15.149999618530273
2016-04-26,15.300000190734863,15.010000228881836,15.15999984741211,15.170000076293945,1583131.0,15.170000076293945
2016-04-27,15.300000190734863,14.920000076293945,15.300000190734863,15.029999732971191,1954662.0,15.029999732971191
2016-04-28,15.010000228881836,14.5,14.979999542236328,14.710000038146973,3461835.0,14.710000038146973
2016-04-29,15.380000114440918,14.529999732971191,14.680000305175781,15.109999656677246,2990747.0,15.109999656677246
2016-05-03,15.220000267028809,14.90999984741211,15.149999618530273,15.130000114440918,2140456.0,15.130000114440918
2016-05-04,15.890000343322754,15.069999694824219,15.119999885559082,15.710000038146973,7481921.0,15.710000038146973
2016-05-05,15.979999542236328,15.619999885559082,15.699999809265137,15.699999809265137,2404283.0,15.699999809265137
2016-05-06,15.979999542236328,14.920000076293945,15.619999885559082,14.920000076293945,6537331.0,14.920000076293945
2016-05-09,14.989999771118164,14.170000076293945,14.170000076293945,14.170000076293945,3070698.0,14.170000076293945
2016-05-10,13.6899995803833,13.460000038146973,13.460000038146973,13.460000038146973,2719100.0,13.460000038146973
2016-05-11,13.4399995803833,12.789999961853027,12.899999618530273,12.789999961853027,5390129.0,12.789999961853027
2016-05-12,12.789999961853027,12.149999618530273,12.270000457763672,12.149999618530273,3048099.0,12.149999618530273
2016-05-13,12.369999885559082,11.710000038146973,11.920000076293945,11.960000038146973,3994670.0,11.960000038146973
2016-05-16,12.5600004196167,11.960000038146973,12.180000305175781,12.5600004196167,3420670.0,12.5600004196167
2016-05-17,12.710000038146973,12.390000343322754,12.569999694824219,12.550000190734863,2199060.0,12.550000190734863
2016-05-18,12.109999656677246,11.920000076293945,12.109999656677246,11.920000076293945,788900.0,11.920000076293945
2016-05-19,11.890000343322754,11.319999694824219,11.319999694824219,11.329999923706055,6408993.0,11.329999923706055
2016-05-20,11.899999618530273,11.149999618530273,11.260000228881836,11.899999618530273,3725409.0,11.899999618530273
2016-05-23,12.5,11.899999618530273,12.09000015258789,12.390000343322754,3670692.0,12.390000343322754
2016-05-24,12.430000305175781,12.010000228881836,12.430000305175781,12.239999771118164,2183529.0,12.239999771118164
2016-05-25,12.579999923706055,12.010000228881836,12.3100004196167,12.09000015258789,2135154.0,12.09000015258789
2016-05-26,12.270000457763672,11.720000267028809,12.020000457763672,12.199999809265137,1936110.0,12.199999809265137
2016-05-27,12.300000190734863,12.010000228881836,12.109999656677246,12.220000267028809,1745963.0,12.220000267028809
2016-05-30,12.4399995803833,12.050000190734863,12.109999656677246,12.239999771118164,1637201.0,12.239999771118164
2016-05-31,12.65999984741211,12.25,12.300000190734863,12.649999618530273,2535965.0,12.649999618530273
2016-06-01,13.130000114440918,12.550000190734863,12.770000457763672,12.960000038146973,2749432.0,12.960000038146973
2016-06-02,13.15999984741211,12.8100004196167,12.899999618530273,13.109999656677246,1769439.0,13.109999656677246
2016-06-03,13.399999618530273,12.90999984741211,13.109999656677246,13.029999732971191,2308650.0,13.029999732971191
2016-06-06,13.050000190734863,12.6899995803833,13.050000190734863,12.84000015258789,2097465.0,12.84000015258789
2016-06-07,12.84000015258789,12.520000457763672,12.84000015258789,12.720000267028809,2835218.0,12.720000267028809
2016-06-08,13.180000305175781,12.5600004196167,12.6899995803833,13.029999732971191,3180374.0,13.029999732971191
2016-06-13,12.850000381469727,12.380000114440918,12.850000381469727,12.380000114440918,2988729.0,12.380000114440918
2016-06-14,12.279999732971191,11.770000457763672,11.770000457763672,12.100000381469727,2625780.0,12.100000381469727
2016-06-15,12.489999771118164,11.949999809265137,11.979999542236328,12.40999984741211,1897110.0,12.40999984741211
2016-06-16,12.4399995803833,12.1899995803833,12.40999984741211,12.329999923706055,1689761.0,12.329999923706055
2016-06-17,12.470000267028809,12.229999542236328,12.229999542236328,12.359999656677246,1341510.0,12.359999656677246
2016-06-20,11.989999771118164,11.739999771118164,11.739999771118164,11.739999771118164,3524100.0,11.739999771118164
2016-06-21,11.880000114440918,11.520000457763672,11.739999771118164,11.550000190734863,2314335.0,11.550000190734863
2016-06-22,11.8100004196167,11.569999694824219,11.569999694824219,11.75,1634505.0,11.75
2016-06-23,11.960000038146973,11.699999809265137,11.760000228881836,11.819999694824219,1545923.0,11.819999694824219
2016-06-24,11.829999923706055,11.229999542236328,11.739999771118164,11.569999694824219,2307075.0,11.569999694824219
2016-06-27,11.890000343322754,11.260000228881836,11.350000381469727,11.850000381469727,1633971.0,11.850000381469727
2016-06-28,12.4399995803833,11.600000381469727,11.600000381469727,12.4399995803833,3358390.0,12.4399995803833
2016-06-29,12.949999809265137,12.329999923706055,12.949999809265137,12.4399995803833,1914999.0,12.4399995803833
2016-06-30,12.529999732971191,12.289999961853027,12.369999885559082,12.390000343322754,1136900.0,12.390000343322754
2016-07-01,12.460000038146973,12.15999984741211,12.329999923706055,12.229999542236328,1457451.0,12.229999542236328
2016-07-04,12.350000381469727,11.979999542236328,12.079999923706055,12.34000015258789,1707837.0,12.34000015258789
2016-07-05,12.520000457763672,12.25,12.350000381469727,12.34000015258789,1598236.0,12.34000015258789
2016-07-06,12.880000114440918,12.229999542236328,12.229999542236328,12.6899995803833,2091339.0,12.6899995803833
2016-07-07,12.979999542236328,12.5,12.619999885559082,12.760000228881836,3427146.0,12.760000228881836
2016-07-08,12.920000076293945,12.609999656677246,12.789999961853027,12.819999694824219,1395621.0,12.819999694824219
2016-07-11,12.9399995803833,12.699999809265137,12.800000190734863,12.710000038146973,2048176.0,12.710000038146973
2016-07-12,12.739999771118164,12.239999771118164,12.65999984741211,12.600000381469727,1615301.0,12.600000381469727
2016-07-13,12.75,12.449999809265137,12.569999694824219,12.6899995803833,1292277.0,12.6899995803833
2016-07-14,12.75,12.579999923706055,12.619999885559082,12.680000305175781,974001.0,12.680000305175781
2016-07-15,12.6899995803833,12.239999771118164,12.6899995803833,12.430000305175781,2176629.0,12.430000305175781
2016-07-18,12.449999809265137,12.069999694824219,12.449999809265137,12.239999771118164,1666710.0,12.239999771118164
2016-07-19,12.329999923706055,12.100000381469727,12.300000190734863,12.300000190734863,1169356.0,12.300000190734863
2016-07-20,12.649999618530273,12.199999809265137,12.199999809265137,12.449999809265137,1323151.0,12.449999809265137
2016-07-21,12.649999618530273,12.359999656677246,12.40999984741211,12.579999923706055,1849701.0,12.579999923706055
2016-07-22,12.609999656677246,12.270000457763672,12.529999732971191,12.569999694824219,1385991.0,12.569999694824219
2016-07-25,12.640000343322754,12.350000381469727,12.640000343322754,12.489999771118164,1297045.0,12.489999771118164
2016-07-26,12.640000343322754,12.4399995803833,12.4399995803833,12.619999885559082,1323720.0,12.619999885559082
2016-07-27,12.699999809265137,11.989999771118164,12.579999923706055,12.020000457763672,3005860.0,12.020000457763672
2016-07-28,12.140000343322754,11.8100004196167,12.0,12.09000015258789,1421082.0,12.09000015258789
2016-07-29,12.239999771118164,12.029999732971191,12.09000015258789,12.180000305175781,1060169.0,12.180000305175781
2016-08-01,12.109999656677246,11.699999809265137,12.100000381469727,11.789999961853027,1495500.0,11.789999961853027
2016-08-02,11.949999809265137,11.779999732971191,11.779999732971191,11.930000305175781,852000.0,11.930000305175781
2016-08-03,12.210000038146973,11.930000305175781,11.9399995803833,12.100000381469727,1517014.0,12.100000381469727
2016-08-04,12.34000015258789,12.039999961853027,12.050000190734863,12.270000457763672,1290287.0,12.270000457763672
2016-08-05,12.479999542236328,12.1899995803833,12.1899995803833,12.329999923706055,1478213.0,12.329999923706055
2016-08-08,12.34000015258789,12.130000114440918,12.270000457763672,12.319999694824219,1593679.0,12.319999694824219
2016-08-09,12.4399995803833,12.220000267028809,12.270000457763672,12.40999984741211,1414995.0,12.40999984741211
2016-08-10,12.5,12.3100004196167,12.390000343322754,12.329999923706055,1250710.0,12.329999923706055
2016-08-11,12.59000015258789,12.25,12.319999694824219,12.359999656677246,1471781.0,12.359999656677246
2016-08-12,12.539999961853027,12.319999694824219,12.380000114440918,12.5,1564332.0,12.5
2016-08-15,12.550000190734863,12.380000114440918,12.529999732971191,12.510000228881836,1467445.0,12.510000228881836
2016-08-16,12.649999618530273,12.470000267028809,12.470000267028809,12.630000114440918,1747502.0,12.630000114440918
2016-08-17,12.65999984741211,12.5,12.630000114440918,12.5600004196167,1534312.0,12.5600004196167
2016-08-18,12.739999771118164,12.539999961853027,12.539999961853027,12.720000267028809,1711025.0,12.720000267028809
2016-08-19,12.75,12.600000381469727,12.649999618530273,12.6899995803833,1061800.0,12.6899995803833
2016-08-22,12.710000038146973,12.430000305175781,12.710000038146973,12.489999771118164,1170330.0,12.489999771118164
2016-08-23,12.59000015258789,12.40999984741211,12.40999984741211,12.5,1243205.0,12.5
2016-08-24,12.5600004196167,12.449999809265137,12.5,12.5,931529.0,12.5
2016-08-25,12.479999542236328,12.180000305175781,12.420000076293945,12.350000381469727,1358229.0,12.350000381469727
2016-08-26,12.609999656677246,12.300000190734863,12.300000190734863,12.579999923706055,1208161.0,12.579999923706055
2016-08-29,12.850000381469727,12.539999961853027,12.569999694824219,12.75,1879383.0,12.75
2016-08-30,12.84000015258789,12.729999542236328,12.760000228881836,12.739999771118164,996912.0,12.739999771118164
2016-08-31,12.84000015258789,12.65999984741211,12.720000267028809,12.829999923706055,1514502.0,12.829999923706055
2016-09-01,13.470000267028809,12.770000457763672,12.8100004196167,13.470000267028809,4085800.0,13.470000267028809
2016-09-02,13.470000267028809,13.470000267028809,13.470000267028809,13.470000267028809,0.0,13.470000267028809
2016-09-05,13.470000267028809,13.470000267028809,13.470000267028809,13.470000267028809,0.0,13.470000267028809
2016-09-06,13.470000267028809,13.470000267028809,13.470000267028809,13.470000267028809,0.0,13.470000267028809
2016-09-07,13.470000267028809,13.470000267028809,13.470000267028809,13.470000267028809,0.0,13.470000267028809
2016-09-08,13.470000267028809,13.470000267028809,13.470000267028809,13.470000267028809,0.0,13.470000267028809
2016-09-09,13.470000267028809,13.470000267028809,13.470000267028809,13.470000267028809,0.0,13.470000267028809
2016-09-12,13.470000267028809,13.470000267028809,13.470000267028809,13.470000267028809,0.0,13.470000267028809
2016-09-13,13.470000267028809,13.470000267028809,13.470000267028809,13.470000267028809,0.0,13.470000267028809
2016-09-14,13.470000267028809,13.470000267028809,13.470000267028809,13.470000267028809,0.0,13.470000267028809
2016-09-19,13.470000267028809,13.470000267028809,13.470000267028809,13.470000267028809,0.0,13.470000267028809
2016-09-20,13.470000267028809,13.470000267028809,13.470000267028809,13.470000267028809,0.0,13.470000267028809
2016-09-21,13.470000267028809,13.470000267028809,13.470000267028809,13.470000267028809,0.0,13.470000267028809
2016-09-22,13.470000267028809,13.470000267028809,13.470000267028809,13.470000267028809,0.0,13.470000267028809
2016-09-23,13.470000267028809,13.470000267028809,13.470000267028809,13.470000267028809,0.0,13.470000267028809
2016-09-26,13.470000267028809,13.470000267028809,13.470000267028809,13.470000267028809,0.0,13.470000267028809
2016-09-27,13.470000267028809,13.470000267028809,13.470000267028809,13.470000267028809,0.0,13.470000267028809
2016-09-28,13.470000267028809,13.470000267028809,13.470000267028809,13.470000267028809,0.0,13.470000267028809
2016-09-29,13.470000267028809,13.470000267028809,13.470000267028809,13.470000267028809,0.0,13.470000267028809
2016-09-30,13.470000267028809,13.470000267028809,13.470000267028809,13.470000267028809,0.0,13.470000267028809
2016-10-10,13.470000267028809,13.470000267028809,13.470000267028809,13.470000267028809,0.0,13.470000267028809
2016-10-11,13.470000267028809,13.470000267028809,13.470000267028809,13.470000267028809,0.0,13.470000267028809
2016-10-12,13.470000267028809,13.470000267028809,13.470000267028809,13.470000267028809,0.0,13.470000267028809
2016-10-13,13.470000267028809,13.470000267028809,13.470000267028809,13.470000267028809,0.0,13.470000267028809
2016-10-14,13.470000267028809,13.470000267028809,13.470000267028809,13.470000267028809,0.0,13.470000267028809
2016-10-17,13.470000267028809,13.470000267028809,13.470000267028809,13.470000267028809,0.0,13.470000267028809
2016-10-18,13.470000267028809,13.470000267028809,13.470000267028809,13.470000267028809,0.0,13.470000267028809
2016-10-19,13.470000267028809,13.470000267028809,13.470000267028809,13.470000267028809,0.0,13.470000267028809
2016-10-20,13.470000267028809,13.470000267028809,13.470000267028809,13.470000267028809,0.0,13.470000267028809
2016-10-21,13.470000267028809,13.470000267028809,13.470000267028809,13.470000267028809,0.0,13.470000267028809
2016-10-24,13.470000267028809,13.470000267028809,13.470000267028809,13.470000267028809,0.0,13.470000267028809
2016-10-25,13.470000267028809,13.470000267028809,13.470000267028809,13.470000267028809,0.0,13.470000267028809
2016-10-26,13.470000267028809,13.470000267028809,13.470000267028809,13.470000267028809,0.0,13.470000267028809
2016-10-27,13.470000267028809,13.470000267028809,13.470000267028809,13.470000267028809,0.0,13.470000267028809
2016-10-28,13.470000267028809,13.470000267028809,13.470000267028809,13.470000267028809,0.0,13.470000267028809
2016-10-31,13.470000267028809,13.470000267028809,13.470000267028809,13.470000267028809,0.0,13.470000267028809
2016-11-01,13.470000267028809,13.470000267028809,13.470000267028809,13.470000267028809,0.0,13.470000267028809
2016-11-02,13.470000267028809,13.470000267028809,13.470000267028809,13.470000267028809,0.0,13.470000267028809
2016-11-03,13.470000267028809,13.470000267028809,13.470000267028809,13.470000267028809,0.0,13.470000267028809
2016-11-04,13.470000267028809,13.470000267028809,13.470000267028809,13.470000267028809,0.0,13.470000267028809
2016-11-07,13.470000267028809,13.470000267028809,13.470000267028809,13.470000267028809,0.0,13.470000267028809
2016-11-08,13.470000267028809,13.470000267028809,13.470000267028809,13.470000267028809,0.0,13.470000267028809
2016-11-09,13.470000267028809,13.470000267028809,13.470000267028809,13.470000267028809,0.0,13.470000267028809
2016-11-10,13.470000267028809,13.470000267028809,13.470000267028809,13.470000267028809,0.0,13.470000267028809
2016-11-11,13.470000267028809,13.470000267028809,13.470000267028809,13.470000267028809,0.0,13.470000267028809
2016-11-14,13.470000267028809,13.470000267028809,13.470000267028809,13.470000267028809,0.0,13.470000267028809
2016-11-15,13.470000267028809,13.470000267028809,13.470000267028809,13.470000267028809,0.0,13.470000267028809
2016-11-16,13.470000267028809,13.470000267028809,13.470000267028809,13.470000267028809,0.0,13.470000267028809
2016-11-17,13.470000267028809,13.470000267028809,13.470000267028809,13.470000267028809,0.0,13.470000267028809
2016-11-18,13.470000267028809,13.470000267028809,13.470000267028809,13.470000267028809,0.0,13.470000267028809
2016-11-21,13.470000267028809,13.470000267028809,13.470000267028809,13.470000267028809,0.0,13.470000267028809
2016-11-22,13.470000267028809,13.470000267028809,13.470000267028809,13.470000267028809,0.0,13.470000267028809
2016-11-23,13.470000267028809,13.470000267028809,13.470000267028809,13.470000267028809,0.0,13.470000267028809
2016-11-24,13.470000267028809,13.470000267028809,13.470000267028809,13.470000267028809,0.0,13.470000267028809
2016-11-25,13.470000267028809,13.470000267028809,13.470000267028809,13.470000267028809,0.0,13.470000267028809
2016-11-28,13.470000267028809,13.470000267028809,13.470000267028809,13.470000267028809,0.0,13.470000267028809
2016-11-29,13.470000267028809,13.470000267028809,13.470000267028809,13.470000267028809,0.0,13.470000267028809
2016-11-30,13.470000267028809,13.470000267028809,13.470000267028809,13.470000267028809,0.0,13.470000267028809
2016-12-01,13.470000267028809,13.470000267028809,13.470000267028809,13.470000267028809,0.0,13.470000267028809
2016-12-02,13.470000267028809,13.470000267028809,13.470000267028809,13.470000267028809,0.0,13.470000267028809
2016-12-05,13.470000267028809,13.470000267028809,13.470000267028809,13.470000267028809,0.0,13.470000267028809
2016-12-06,13.470000267028809,13.470000267028809,13.470000267028809,13.470000267028809,0.0,13.470000267028809
2016-12-07,13.470000267028809,13.470000267028809,13.470000267028809,13.470000267028809,0.0,13.470000267028809
2016-12-08,13.470000267028809,13.470000267028809,13.470000267028809,13.470000267028809,0.0,13.470000267028809
2016-12-09,13.470000267028809,13.470000267028809,13.470000267028809,13.470000267028809,0.0,13.470000267028809
2016-12-12,13.470000267028809,13.470000267028809,13.470000267028809,13.470000267028809,0.0,13.470000267028809
2016-12-13,13.470000267028809,13.470000267028809,13.470000267028809,13.470000267028809,0.0,13.470000267028809
2016-12-14,13.470000267028809,13.470000267028809,13.470000267028809,13.470000267028809,0.0,13.470000267028809
2016-12-15,13.470000267028809,13.470000267028809,13.470000267028809,13.470000267028809,0.0,13.470000267028809
2016-12-16,13.470000267028809,13.470000267028809,13.470000267028809,13.470000267028809,0.0,13.470000267028809
2016-12-19,13.470000267028809,13.470000267028809,13.470000267028809,13.470000267028809,0.0,13.470000267028809
2016-12-20,13.470000267028809,13.470000267028809,13.470000267028809,13.470000267028809,0.0,13.470000267028809
2016-12-21,13.770000457763672,13.010000228881836,13.399999618530273,13.470000267028809,19188709.0,13.470000267028809
2016-12-22,13.739999771118164,13.350000381469727,13.5,13.399999618530273,7725453.0,13.399999618530273
2016-12-23,13.380000114440918,12.9399995803833,13.380000114440918,12.979999542236328,6271329.0,12.979999542236328
2016-12-26,12.949999809265137,12.479999542236328,12.899999618530273,12.850000381469727,6909752.0,12.850000381469727
2016-12-27,13.279999732971191,12.779999732971191,12.84000015258789,13.1899995803833,5402038.0,13.1899995803833
2016-12-28,13.5600004196167,13.119999885559082,13.229999542236328,13.199999809265137,7923291.0,13.199999809265137
2016-12-29,13.550000190734863,13.199999809265137,13.210000038146973,13.420000076293945,4522622.0,13.420000076293945
2016-12-30,13.65999984741211,13.350000381469727,13.470000267028809,13.399999618530273,3883542.0,13.399999618530273
2017-01-03,13.550000190734863,13.380000114440918,13.479999542236328,13.399999618530273,3305141.0,13.399999618530273
2017-01-04,13.520000457763672,13.270000457763672,13.460000038146973,13.479999542236328,4407493.0,13.479999542236328
2017-01-05,14.050000190734863,13.449999809265137,13.479999542236328,13.779999732971191,5764607.0,13.779999732971191
2017-01-06,13.899999618530273,13.359999656677246,13.760000228881836,13.399999618530273,4484302.0,13.399999618530273
2017-01-09,13.430000305175781,13.119999885559082,13.300000190734863,13.40999984741211,2931471.0,13.40999984741211
2017-01-10,13.520000457763672,13.319999694824219,13.380000114440918,13.420000076293945,2042750.0,13.420000076293945
2017-01-11,13.600000381469727,13.380000114440918,13.40999984741211,13.449999809265137,3184848.0,13.449999809265137
2017-01-12,13.489999771118164,13.09000015258789,13.399999618530273,13.109999656677246,2533901.0,13.109999656677246
2017-01-13,13.239999771118164,12.850000381469727,13.079999923706055,13.010000228881836,2308100.0,13.010000228881836
2017-01-16,12.949999809265137,12.359999656677246,12.949999809265137,12.359999656677246,2821700.0,12.359999656677246
2017-01-17,11.920000076293945,11.739999771118164,11.789999961853027,11.760000228881836,5744759.0,11.760000228881836
2017-01-18,11.949999809265137,11.710000038146973,11.770000457763672,11.819999694824219,2292031.0,11.819999694824219
2017-01-19,11.819999694824219,11.5,11.8100004196167,11.680000305175781,2391355.0,11.680000305175781
2017-01-20,12.039999961853027,11.5600004196167,11.630000114440918,11.899999618530273,2054040.0,11.899999618530273
2017-01-23,12.050000190734863,11.779999732971191,11.779999732971191,11.949999809265137,1579950.0,11.949999809265137
2017-01-24,12.270000457763672,11.920000076293945,12.010000228881836,12.010000228881836,1530501.0,12.010000228881836
2017-01-25,12.289999961853027,12.010000228881836,12.100000381469727,12.109999656677246,1576251.0,12.109999656677246
2017-01-26,12.329999923706055,12.050000190734863,12.100000381469727,12.300000190734863,1125041.0,12.300000190734863
2017-02-03,12.279999732971191,12.0600004196167,12.260000228881836,12.180000305175781,1381384.0,12.180000305175781
2017-02-06,12.4399995803833,12.140000343322754,12.180000305175781,12.380000114440918,1111353.0,12.380000114440918
2017-02-07,12.470000267028809,12.300000190734863,12.449999809265137,12.430000305175781,1515920.0,12.430000305175781
2017-02-08,12.479999542236328,12.350000381469727,12.479999542236328,12.40999984741211,1660301.0,12.40999984741211
2017-02-09,12.59000015258789,12.369999885559082,12.369999885559082,12.510000228881836,1535770.0,12.510000228881836
2017-02-10,12.5600004196167,12.350000381469727,12.539999961853027,12.399999618530273,2286011.0,12.399999618530273
2017-02-13,12.380000114440918,12.050000190734863,12.289999961853027,12.279999732971191,2353312.0,12.279999732971191
2017-02-14,12.279999732971191,12.149999618530273,12.260000228881836,12.1899995803833,1228901.0,12.1899995803833
2017-02-15,12.289999961853027,12.0,12.1899995803833,12.050000190734863,2157503.0,12.050000190734863
2017-02-16,12.229999542236328,12.010000228881836,12.010000228881836,12.140000343322754,1708803.0,12.140000343322754
2017-02-17,12.25,12.079999923706055,12.140000343322754,12.149999618530273,1465813.0,12.149999618530273
2017-02-20,12.140000343322754,11.539999961853027,12.0600004196167,11.600000381469727,6438443.0,11.600000381469727
2017-02-21,11.850000381469727,11.520000457763672,11.600000381469727,11.710000038146973,2656940.0,11.710000038146973
2017-02-22,11.949999809265137,11.6899995803833,11.739999771118164,11.90999984741211,2441721.0,11.90999984741211
2017-02-23,11.970000267028809,11.75,11.949999809265137,11.869999885559082,1436661.0,11.869999885559082
2017-02-24,12.140000343322754,11.850000381469727,11.880000114440918,12.050000190734863,1905861.0,12.050000190734863
2017-02-27,12.399999618530273,11.960000038146973,12.0600004196167,12.210000038146973,3180731.0,12.210000038146973
2017-02-28,12.449999809265137,12.220000267028809,12.25,12.329999923706055,3060520.0,12.329999923706055
2017-03-01,12.949999809265137,12.3100004196167,12.3100004196167,12.6899995803833,4357416.0,12.6899995803833
2017-03-02,12.979999542236328,12.5600004196167,12.6899995803833,12.609999656677246,3525056.0,12.609999656677246
2017-03-03,12.880000114440918,12.579999923706055,12.600000381469727,12.850000381469727,2277527.0,12.850000381469727
2017-03-06,13.180000305175781,12.779999732971191,12.90999984741211,13.09000015258789,3739289.0,13.09000015258789
2017-03-07,13.170000076293945,12.949999809265137,13.029999732971191,13.069999694824219,2340721.0,13.069999694824219
2017-03-08,13.039999961853027,12.600000381469727,12.960000038146973,12.729999542236328,4138723.0,12.729999542236328
2017-03-09,12.789999961853027,12.640000343322754,12.739999771118164,12.710000038146973,1591031.0,12.710000038146973
2017-03-10,12.829999923706055,12.619999885559082,12.710000038146973,12.720000267028809,1529313.0,12.720000267028809
2017-03-13,12.899999618530273,12.609999656677246,12.729999542236328,12.890000343322754,2129001.0,12.890000343322754
2017-03-14,13.170000076293945,12.829999923706055,12.859999656677246,13.109999656677246,2895842.0,13.109999656677246
2017-03-15,13.260000228881836,12.960000038146973,13.020000457763672,13.0,3538902.0,13.0
2017-03-16,13.390000343322754,12.920000076293945,12.960000038146973,13.210000038146973,3118352.0,13.210000038146973
2017-03-17,13.640000343322754,13.119999885559082,13.1899995803833,13.539999961853027,4428672.0,13.539999961853027
2017-03-20,13.5600004196167,13.229999542236328,13.539999961853027,13.3100004196167,2998854.0,13.3100004196167
2017-03-21,13.430000305175781,13.069999694824219,13.34000015258789,13.15999984741211,3541800.0,13.15999984741211
2017-03-22,13.289999961853027,13.069999694824219,13.15999984741211,13.170000076293945,2593441.0,13.170000076293945
2017-03-23,13.350000381469727,12.829999923706055,13.119999885559082,12.989999771118164,2571801.0,12.989999771118164
2017-03-24,13.260000228881836,12.9399995803833,12.989999771118164,13.180000305175781,2150912.0,13.180000305175781
2017-03-27,13.239999771118164,12.789999961853027,13.149999618530273,12.8100004196167,3819510.0,12.8100004196167
2017-03-28,12.920000076293945,12.5600004196167,12.800000190734863,12.850000381469727,2914180.0,12.850000381469727
2017-03-29,12.949999809265137,12.699999809265137,12.84000015258789,12.710000038146973,2846200.0,12.710000038146973
2017-03-30,12.279999732971191,12.069999694824219,12.279999732971191,12.069999694824219,2737500.0,12.069999694824219
2017-03-31,11.960000038146973,11.729999542236328,11.729999542236328,11.920000076293945,2655971.0,11.920000076293945
2017-04-05,12.140000343322754,11.800000190734863,11.8100004196167,12.069999694824219,2724302.0,12.069999694824219
2017-04-06,12.199999809265137,12.020000457763672,12.100000381469727,12.079999923706055,2040819.0,12.079999923706055
2017-04-07,12.079999923706055,12.079999923706055,12.079999923706055,12.079999923706055,0.0,12.079999923706055
2017-04-10,12.15999984741211,11.649999618530273,11.970000267028809,11.699999809265137,3912321.0,11.699999809265137
2017-04-11,12.170000076293945,11.550000190734863,11.550000190734863,12.039999961853027,2937702.0,12.039999961853027
2017-04-12,12.010000228881836,11.789999961853027,12.0,11.829999923706055,1900700.0,11.829999923706055
2017-04-13,12.039999961853027,11.800000190734863,11.829999923706055,11.970000267028809,1640961.0,11.970000267028809
2017-04-14,11.960000038146973,11.649999618530273,11.899999618530273,11.729999542236328,1433500.0,11.729999542236328
2017-04-17,11.899999618530273,11.380000114440918,11.699999809265137,11.579999923706055,2445062.0,11.579999923706055
2017-04-18,11.729999542236328,11.420000076293945,11.569999694824219,11.5,3338570.0,11.5
2017-04-19,11.550000190734863,10.930000305175781,11.460000038146973,11.0,5843213.0,11.0
2017-04-20,11.15999984741211,10.920000076293945,11.039999961853027,11.0,1559000.0,11.0
2017-04-21,11.149999618530273,10.960000038146973,10.960000038146973,11.039999961853027,1103900.0,11.039999961853027
2017-04-24,11.100000381469727,10.489999771118164,11.100000381469727,10.489999771118164,2024800.0,10.489999771118164
2017-04-25,11.010000228881836,10.140000343322754,10.5,10.630000114440918,2259700.0,10.630000114440918
2017-04-26,10.699999809265137,10.489999771118164,10.529999732971191,10.579999923706055,909300.0,10.579999923706055
2017-04-27,10.550000190734863,10.220000267028809,10.550000190734863,10.5,1308954.0,10.5
2017-04-28,10.739999771118164,10.430000305175781,10.510000228881836,10.680000305175781,1712190.0,10.680000305175781
2017-05-02,10.880000114440918,10.609999656677246,10.609999656677246,10.789999961853027,1231600.0,10.789999961853027
2017-05-03,10.949999809265137,10.680000305175781,10.829999923706055,10.84000015258789,994260.0,10.84000015258789
2017-05-04,10.930000305175781,10.800000190734863,10.859999656677246,10.850000381469727,773500.0,10.850000381469727
2017-05-05,10.850000381469727,10.529999732971191,10.800000190734863,10.5600004196167,877721.0,10.5600004196167
2017-05-08,10.600000381469727,10.029999732971191,10.5,10.029999732971191,2493500.0,10.029999732971191
2017-05-09,9.970000267028809,9.529999732971191,9.680000305175781,9.760000228881836,2774290.0,9.760000228881836
2017-05-10,9.989999771118164,9.550000190734863,9.760000228881836,9.579999923706055,1777100.0,9.579999923706055
2017-05-11,9.579999923706055,9.100000381469727,9.420000076293945,9.199999809265137,1987819.0,9.199999809265137
2017-05-12,9.34000015258789,9.109999656677246,9.109999656677246,9.260000228881836,1176620.0,9.260000228881836
2017-05-15,9.720000267028809,9.289999961853027,9.350000381469727,9.710000038146973,1625661.0,9.710000038146973
2017-05-16,9.859999656677246,9.539999961853027,9.65999984741211,9.829999923706055,1066963.0,9.829999923706055
2017-05-17,9.9399995803833,9.729999542236328,9.84000015258789,9.779999732971191,1436511.0,9.779999732971191
2017-05-18,9.829999923706055,9.550000190734863,9.550000190734863,9.59000015258789,1460121.0,9.59000015258789
2017-05-19,9.710000038146973,9.5,9.59000015258789,9.670000076293945,806972.0,9.670000076293945
2017-05-22,9.630000114440918,9.1899995803833,9.619999885559082,9.199999809265137,1966571.0,9.199999809265137
2017-05-23,9.1899995803833,8.739999771118164,9.1899995803833,8.739999771118164,2800400.0,8.739999771118164
2017-05-24,8.680000305175781,8.3100004196167,8.59000015258789,8.5600004196167,1731401.0,8.5600004196167
2017-05-25,8.789999961853027,8.34000015258789,8.430000305175781,8.770000457763672,1206400.0,8.770000457763672
2017-05-26,8.949999809265137,8.720000267028809,8.75,8.8100004196167,1121411.0,8.8100004196167
2017-05-31,9.050000190734863,8.760000228881836,8.869999885559082,8.760000228881836,779201.0,8.760000228881836
2017-06-01,8.75,8.319999694824219,8.75,8.319999694824219,2010899.0,8.319999694824219
2017-06-02,8.430000305175781,8.020000457763672,8.140000343322754,8.369999885559082,1439149.0,8.369999885559082
2017-06-05,8.59000015258789,8.380000114440918,8.420000076293945,8.529999732971191,739400.0,8.529999732971191
2017-06-06,8.949999809265137,8.449999809265137,8.460000038146973,8.829999923706055,1484458.0,8.829999923706055
2017-06-07,9.0600004196167,8.75,8.819999694824219,8.9399995803833,1087122.0,8.9399995803833
2017-06-08,9.140000343322754,8.899999618530273,8.949999809265137,9.020000457763672,1625000.0,9.020000457763672
2017-06-09,8.960000038146973,8.819999694824219,8.960000038146973,8.899999618530273,689300.0,8.899999618530273
2017-06-12,8.84000015258789,8.460000038146973,8.75,8.470000267028809,1499022.0,8.470000267028809
2017-06-13,8.890000343322754,8.359999656677246,8.460000038146973,8.890000343322754,1351968.0,8.890000343322754
2017-06-14,9.239999771118164,8.8100004196167,8.8100004196167,8.90999984741211,1703668.0,8.90999984741211
2017-06-15,9.15999984741211,8.8100004196167,8.880000114440918,9.109999656677246,1117167.0,9.109999656677246
2017-06-16,9.1899995803833,9.039999961853027,9.119999885559082,9.149999618530273,853700.0,9.149999618530273
2017-06-19,9.149999618530273,9.149999618530273,9.149999618530273,9.149999618530273,0.0,9.149999618530273
2017-06-20,9.300000190734863,9.199999809265137,9.239999771118164,9.25,936999.0,9.25
2017-06-21,9.289999961853027,9.100000381469727,9.279999732971191,9.15999984741211,1236771.0,9.15999984741211
2017-06-22,9.220000267028809,8.920000076293945,9.130000114440918,8.979999542236328,1091421.0,8.979999542236328
2017-06-23,9.140000343322754,8.890000343322754,8.970000267028809,9.09000015258789,1021420.0,9.09000015258789
2017-06-26,9.130000114440918,9.0,9.119999885559082,9.09000015258789,1173220.0,9.09000015258789
2017-06-27,9.130000114440918,9.039999961853027,9.050000190734863,9.079999923706055,919553.0,9.079999923706055
2017-06-28,9.100000381469727,8.930000305175781,9.079999923706055,8.9399995803833,1555600.0,8.9399995803833
2017-06-29,9.010000228881836,8.930000305175781,8.930000305175781,8.989999771118164,565601.0,8.989999771118164
2017-06-30,9.0,8.84000015258789,8.949999809265137,8.9399995803833,876440.0,8.9399995803833
2017-07-03,9.029999732971191,8.90999984741211,8.949999809265137,9.010000228881836,864701.0,9.010000228881836
2017-07-04,9.170000076293945,9.020000457763672,9.029999732971191,9.100000381469727,817200.0,9.100000381469727
2017-07-05,9.119999885559082,9.029999732971191,9.069999694824219,9.119999885559082,668902.0,9.119999885559082
2017-07-06,9.390000343322754,9.109999656677246,9.119999885559082,9.329999923706055,1298814.0,9.329999923706055
2017-07-07,9.350000381469727,9.229999542236328,9.300000190734863,9.300000190734863,967136.0,9.300000190734863
2017-07-10,9.380000114440918,9.1899995803833,9.300000190734863,9.380000114440918,1000724.0,9.380000114440918
2017-07-11,9.550000190734863,9.350000381469727,9.369999885559082,9.350000381469727,1417261.0,9.350000381469727
2017-07-12,9.359999656677246,9.050000190734863,9.34000015258789,9.1899995803833,935257.0,9.1899995803833
2017-07-13,9.199999809265137,9.079999923706055,9.149999618530273,9.130000114440918,1906000.0,9.130000114440918
2017-07-14,9.1899995803833,9.069999694824219,9.130000114440918,9.180000305175781,798500.0,9.180000305175781
2017-07-17,9.149999618530273,8.720000267028809,9.149999618530273,8.720000267028809,1828517.0,8.720000267028809
2017-07-18,8.670000076293945,8.279999732971191,8.539999961853027,8.579999923706055,2182970.0,8.579999923706055
2017-07-19,8.779999732971191,8.369999885559082,8.5,8.75,1003861.0,8.75
2017-07-20,8.850000381469727,8.6899995803833,8.739999771118164,8.789999961853027,833502.0,8.789999961853027
2017-07-21,8.850000381469727,8.729999542236328,8.829999923706055,8.850000381469727,680724.0,8.850000381469727
2017-07-24,8.949999809265137,8.739999771118164,8.800000190734863,8.9399995803833,641200.0,8.9399995803833
2017-07-25,8.989999771118164,8.789999961853027,8.9399995803833,8.989999771118164,828124.0,8.989999771118164
2017-07-26,9.0,8.890000343322754,8.90999984741211,8.970000267028809,641002.0,8.970000267028809
2017-07-27,9.020000457763672,8.850000381469727,8.949999809265137,8.899999618530273,1684001.0,8.899999618530273
2017-07-28,8.920000076293945,8.850000381469727,8.880000114440918,8.850000381469727,870125.0,8.850000381469727
2017-07-31,8.90999984741211,8.760000228881836,8.899999618530273,8.880000114440918,746505.0,8.880000114440918
2017-08-01,8.920000076293945,8.729999542236328,8.859999656677246,8.800000190734863,927300.0,8.800000190734863
2017-08-02,9.15999984741211,8.699999809265137,8.800000190734863,8.899999618530273,2068899.0,8.899999618530273
2017-08-03,9.100000381469727,8.800000190734863,8.819999694824219,9.029999732971191,1103400.0,9.029999732971191
2017-08-04,9.170000076293945,8.880000114440918,9.029999732971191,8.899999618530273,1341599.0,8.899999618530273
2017-08-07,8.930000305175781,8.850000381469727,8.880000114440918,8.920000076293945,681950.0,8.920000076293945
2017-08-08,8.949999809265137,8.75,8.920000076293945,8.920000076293945,1006099.0,8.920000076293945
2017-08-09,9.050000190734863,8.829999923706055,8.859999656677246,8.90999984741211,1134952.0,8.90999984741211
2017-08-10,8.949999809265137,8.819999694824219,8.920000076293945,8.859999656677246,831949.0,8.859999656677246
2017-08-11,8.899999618530273,8.729999542236328,8.829999923706055,8.819999694824219,718361.0,8.819999694824219
2017-08-14,8.850000381469727,8.699999809265137,8.779999732971191,8.800000190734863,988896.0,8.800000190734863
2017-08-15,8.84000015258789,8.770000457763672,8.770000457763672,8.829999923706055,918452.0,8.829999923706055
2017-08-16,9.0600004196167,8.8100004196167,8.869999885559082,9.020000457763672,1766154.0,9.020000457763672
2017-08-17,9.109999656677246,8.949999809265137,9.020000457763672,9.069999694824219,1127249.0,9.069999694824219
2017-08-18,9.380000114440918,8.920000076293945,9.0,9.25,3001878.0,9.25
2017-08-21,9.239999771118164,9.079999923706055,9.199999809265137,9.15999984741211,1830856.0,9.15999984741211
2017-08-22,9.3100004196167,9.100000381469727,9.149999618530273,9.210000038146973,1597221.0,9.210000038146973
2017-08-23,9.460000038146973,9.170000076293945,9.210000038146973,9.390000343322754,2250171.0,9.390000343322754
2017-08-24,9.760000228881836,9.319999694824219,9.34000015258789,9.5,2990573.0,9.5
2017-08-25,9.59000015258789,9.40999984741211,9.460000038146973,9.529999732971191,1659816.0,9.529999732971191
2017-08-28,9.600000381469727,9.430000305175781,9.529999732971191,9.449999809265137,1372673.0,9.449999809265137
2017-08-29,9.520000457763672,9.329999923706055,9.520000457763672,9.350000381469727,1409052.0,9.350000381469727
2017-08-30,9.420000076293945,9.270000457763672,9.319999694824219,9.399999618530273,1397587.0,9.399999618530273
2017-08-31,9.460000038146973,9.319999694824219,9.359999656677246,9.449999809265137,1088343.0,9.449999809265137
2017-09-01,9.920000076293945,9.380000114440918,9.449999809265137,9.739999771118164,3217700.0,9.739999771118164
2017-09-04,9.850000381469727,9.619999885559082,9.6899995803833,9.670000076293945,1612697.0,9.670000076293945
2017-09-05,9.75,9.619999885559082,9.649999618530273,9.670000076293945,844500.0,9.670000076293945
2017-09-06,9.680000305175781,9.529999732971191,9.670000076293945,9.630000114440918,1575099.0,9.630000114440918
2017-09-07,9.699999809265137,9.539999961853027,9.619999885559082,9.579999923706055,1148258.0,9.579999923706055
2017-09-08,9.680000305175781,9.529999732971191,9.579999923706055,9.65999984741211,846799.0,9.65999984741211
2017-09-11,9.65999984741211,9.510000228881836,9.640000343322754,9.609999656677246,1123570.0,9.609999656677246
2017-09-12,9.609999656677246,9.520000457763672,9.5600004196167,9.529999732971191,682001.0,9.529999732971191
2017-09-13,9.569999694824219,9.5,9.529999732971191,9.5600004196167,495700.0,9.5600004196167
2017-09-14,9.579999923706055,9.5,9.569999694824219,9.539999961853027,996254.0,9.539999961853027
2017-09-15,9.550000190734863,9.479999542236328,9.510000228881836,9.510000228881836,856102.0,9.510000228881836
2017-09-18,9.539999961853027,9.479999542236328,9.510000228881836,9.489999771118164,426704.0,9.489999771118164
2017-09-19,9.579999923706055,9.470000267028809,9.5,9.5600004196167,1111899.0,9.5600004196167
2017-09-20,9.59000015258789,9.40999984741211,9.5600004196167,9.59000015258789,1194996.0,9.59000015258789
2017-09-21,9.65999984741211,9.470000267028809,9.609999656677246,9.479999542236328,971600.0,9.479999542236328
2017-09-22,9.630000114440918,9.300000190734863,9.479999542236328,9.579999923706055,1419900.0,9.579999923706055
2017-09-25,9.619999885559082,9.300000190734863,9.619999885559082,9.350000381469727,1177109.0,9.350000381469727
2017-09-26,9.350000381469727,9.050000190734863,9.3100004196167,9.09000015258789,1505400.0,9.09000015258789
2017-09-27,9.220000267028809,9.09000015258789,9.100000381469727,9.199999809265137,643801.0,9.199999809265137
2017-09-28,9.180000305175781,8.989999771118164,9.050000190734863,9.020000457763672,669100.0,9.020000457763672
2017-09-29,9.149999618530273,9.0600004196167,9.069999694824219,9.140000343322754,633000.0,9.140000343322754
2017-10-09,9.220000267028809,9.109999656677246,9.210000038146973,9.140000343322754,808700.0,9.140000343322754
2017-10-10,9.25,9.119999885559082,9.119999885559082,9.210000038146973,1237255.0,9.210000038146973
2017-10-11,9.3100004196167,9.1899995803833,9.210000038146973,9.210000038146973,1136189.0,9.210000038146973
2017-10-12,9.25,9.130000114440918,9.170000076293945,9.229999542236328,705600.0,9.229999542236328
2017-10-13,9.300000190734863,9.1899995803833,9.229999542236328,9.270000457763672,1069300.0,9.270000457763672
2017-10-16,9.300000190734863,9.0600004196167,9.220000267028809,9.15999984741211,963801.0,9.15999984741211
2017-10-17,9.270000457763672,9.09000015258789,9.149999618530273,9.25,816800.0,9.25
2017-10-18,9.25,9.079999923706055,9.220000267028809,9.09000015258789,517000.0,9.09000015258789
2017-10-19,9.239999771118164,8.90999984741211,9.149999618530273,9.050000190734863,1232014.0,9.050000190734863
2017-10-20,9.079999923706055,8.949999809265137,9.0,8.989999771118164,1519008.0,8.989999771118164
2017-10-23,9.15999984741211,8.979999542236328,8.979999542236328,9.010000228881836,2057016.0,9.010000228881836
2017-10-24,9.069999694824219,8.90999984741211,9.020000457763672,9.010000228881836,1162314.0,9.010000228881836
2017-10-25,9.180000305175781,8.960000038146973,9.0,9.149999618530273,1307201.0,9.149999618530273
2017-10-26,9.270000457763672,9.069999694824219,9.109999656677246,9.199999809265137,1296221.0,9.199999809265137
2017-10-27,9.25,9.130000114440918,9.149999618530273,9.210000038146973,1090800.0,9.210000038146973
2017-10-30,9.289999961853027,8.760000228881836,9.220000267028809,8.949999809265137,2232900.0,8.949999809265137
2017-10-31,9.010000228881836,8.850000381469727,8.949999809265137,9.0,687000.0,9.0
2017-11-01,9.140000343322754,8.970000267028809,9.0600004196167,9.119999885559082,669300.0,9.119999885559082
2017-11-02,9.109999656677246,8.970000267028809,9.0600004196167,9.029999732971191,812900.0,9.029999732971191
2017-11-03,9.029999732971191,8.84000015258789,9.029999732971191,8.9399995803833,1290200.0,8.9399995803833
2017-11-06,8.979999542236328,8.699999809265137,8.979999542236328,8.800000190734863,1550900.0,8.800000190734863
2017-11-07,8.869999885559082,8.789999961853027,8.789999961853027,8.829999923706055,1282814.0,8.829999923706055
2017-11-08,9.050000190734863,8.819999694824219,8.819999694824219,8.9399995803833,2069949.0,8.9399995803833
2017-11-09,9.029999732971191,8.899999618530273,8.9399995803833,8.970000267028809,1504000.0,8.970000267028809
2017-11-10,9.029999732971191,8.930000305175781,8.960000038146973,8.949999809265137,1154401.0,8.949999809265137
2017-11-13,8.9399995803833,8.699999809265137,8.920000076293945,8.760000228881836,2072200.0,8.760000228881836
2017-11-14,8.829999923706055,8.699999809265137,8.770000457763672,8.760000228881836,1280700.0,8.760000228881836
2017-11-15,8.800000190734863,8.710000038146973,8.710000038146973,8.75,758101.0,8.75
2017-11-16,8.6899995803833,8.479999542236328,8.6899995803833,8.5600004196167,2211200.0,8.5600004196167
2017-11-17,8.569999694824219,8.130000114440918,8.550000190734863,8.130000114440918,3515900.0,8.130000114440918
2017-11-20,8.0,7.71999979019165,7.980000019073486,7.849999904632568,3418158.0,7.849999904632568
2017-11-21,7.920000076293945,7.730000019073486,7.849999904632568,7.789999961853027,1895102.0,7.789999961853027
2017-11-22,7.809999942779541,7.559999942779541,7.75,7.650000095367432,1914181.0,7.650000095367432
2017-11-23,7.820000171661377,7.619999885559082,7.670000076293945,7.699999809265137,1867000.0,7.699999809265137
2017-11-24,7.739999771118164,7.630000114440918,7.739999771118164,7.710000038146973,801781.0,7.710000038146973
2017-11-27,7.75,7.630000114440918,7.75,7.690000057220459,612580.0,7.690000057220459
2017-11-28,7.739999771118164,7.650000095367432,7.650000095367432,7.739999771118164,502900.0,7.739999771118164
2017-11-29,7.730000019073486,7.579999923706055,7.730000019073486,7.670000076293945,1152401.0,7.670000076293945
2017-11-30,7.679999828338623,7.559999942779541,7.630000114440918,7.599999904632568,1219315.0,7.599999904632568
2017-12-01,7.639999866485596,7.5,7.559999942779541,7.639999866485596,1022700.0,7.639999866485596
2017-12-04,7.630000114440918,7.389999866485596,7.599999904632568,7.429999828338623,1249600.0,7.429999828338623
2017-12-05,7.449999809265137,7.059999942779541,7.409999847412109,7.070000171661377,2303300.0,7.070000171661377
2017-12-06,7.079999923706055,6.929999828338623,6.989999771118164,7.03000020980835,1452701.0,7.03000020980835
2017-12-07,7.150000095367432,6.96999979019165,6.96999979019165,7.139999866485596,1391752.0,7.139999866485596
2017-12-08,7.420000076293945,7.119999885559082,7.130000114440918,7.360000133514404,1580613.0,7.360000133514404
2017-12-11,7.480000019073486,7.230000019073486,7.360000133514404,7.429999828338623,718419.0,7.429999828338623
2017-12-12,7.480000019073486,7.260000228881836,7.449999809265137,7.320000171661377,947119.0,7.320000171661377
2017-12-13,7.429999828338623,7.21999979019165,7.340000152587891,7.409999847412109,932521.0,7.409999847412109
2017-12-14,7.409999847412109,7.409999847412109,7.409999847412109,7.409999847412109,0.0,7.409999847412109
2017-12-15,7.880000114440918,7.619999885559082,7.880000114440918,7.730000019073486,1859255.0,7.730000019073486
2017-12-18,7.760000228881836,7.5,7.760000228881836,7.559999942779541,996200.0,7.559999942779541
2017-12-19,7.710000038146973,7.559999942779541,7.579999923706055,7.679999828338623,703706.0,7.679999828338623
2017-12-20,7.789999961853027,7.610000133514404,7.699999809265137,7.690000057220459,1012955.0,7.690000057220459
2017-12-21,7.769999980926514,7.619999885559082,7.71999979019165,7.670000076293945,861855.0,7.670000076293945
2017-12-22,7.739999771118164,7.630000114440918,7.699999809265137,7.710000038146973,636416.0,7.710000038146973
2017-12-25,7.739999771118164,7.46999979019165,7.730000019073486,7.53000020980835,1012155.0,7.53000020980835
2017-12-26,7.599999904632568,7.46999979019165,7.559999942779541,7.559999942779541,807500.0,7.559999942779541
2017-12-27,7.599999904632568,7.519999980926514,7.550000190734863,7.539999961853027,510300.0,7.539999961853027
2017-12-28,7.559999942779541,7.5,7.559999942779541,7.519999980926514,724411.0,7.519999980926514
2017-12-29,7.519999980926514,7.519999980926514,7.519999980926514,7.519999980926514,0.0,7.519999980926514
2018-01-02,8.079999923706055,7.730000019073486,7.900000095367432,7.909999847412109,2220822.0,7.909999847412109
2018-01-03,7.980000019073486,7.849999904632568,7.900000095367432,7.960000038146973,924323.0,7.960000038146973
2018-01-04,8.109999656677246,7.920000076293945,7.949999809265137,7.920000076293945,965900.0,7.920000076293945
2018-01-05,7.949999809265137,7.840000152587891,7.869999885559082,7.929999828338623,866891.0,7.929999828338623
2018-01-08,8.279999732971191,7.960000038146973,7.96999979019165,8.069999694824219,1905148.0,8.069999694824219
2018-01-09,8.119999885559082,8.0,8.0,8.069999694824219,806200.0,8.069999694824219
2018-01-10,8.149999618530273,7.900000095367432,8.069999694824219,7.929999828338623,1429301.0,7.929999828338623
2018-01-11,7.960000038146973,7.880000114440918,7.880000114440918,7.920000076293945,956466.0,7.920000076293945
2018-01-12,7.940000057220459,7.889999866485596,7.909999847412109,7.929999828338623,608058.0,7.929999828338623
2018-01-15,7.940000057220459,7.53000020980835,7.929999828338623,7.639999866485596,1561407.0,7.639999866485596
2018-01-16,7.789999961853027,7.599999904632568,7.670000076293945,7.690000057220459,440887.0,7.690000057220459
2018-01-17,7.789999961853027,7.610000133514404,7.630000114440918,7.739999771118164,612002.0,7.739999771118164
2018-01-18,7.860000133514404,7.659999847412109,7.75,7.769999980926514,534271.0,7.769999980926514
2018-01-19,7.869999885559082,7.78000020980835,7.829999923706055,7.789999961853027,722602.0,7.789999961853027
2018-01-22,8.09000015258789,7.710000038146973,7.809999942779541,7.949999809265137,1205320.0,7.949999809265137
2018-01-23,8.0600004196167,7.849999904632568,7.900000095367432,7.920000076293945,1237700.0,7.920000076293945
2018-01-24,7.980000019073486,7.769999980926514,7.869999885559082,7.849999904632568,1007200.0,7.849999904632568
2018-01-25,7.869999885559082,7.78000020980835,7.860000133514404,7.829999923706055,771407.0,7.829999923706055
2018-01-26,7.940000057220459,7.789999961853027,7.829999923706055,7.820000171661377,880527.0,7.820000171661377
2018-01-29,7.889999866485596,7.650000095367432,7.849999904632568,7.699999809265137,906727.0,7.699999809265137
2018-01-30,7.699999809265137,7.699999809265137,7.699999809265137,7.699999809265137,0.0,7.699999809265137
2018-01-31,7.190000057220459,6.949999809265137,7.110000133514404,6.960000038146973,2959200.0,6.960000038146973
2018-02-01,7.019999980926514,6.610000133514404,7.019999980926514,6.630000114440918,1518650.0,6.630000114440918
2018-02-02,6.630000114440918,6.329999923706055,6.590000152587891,6.429999828338623,1315800.0,6.429999828338623
2018-02-05,6.519999980926514,6.21999979019165,6.21999979019165,6.320000171661377,1320322.0,6.320000171661377
2018-02-06,6.349999904632568,6.0,6.239999771118164,6.0,1421800.0,6.0
2018-02-07,6.079999923706055,5.710000038146973,6.079999923706055,5.869999885559082,1267900.0,5.869999885559082
2018-02-08,6.050000190734863,5.75,5.849999904632568,5.980000019073486,690900.0,5.980000019073486
2018-02-09,5.940000057220459,5.679999828338623,5.809999942779541,5.760000228881836,1617520.0,5.760000228881836
2018-02-12,6.0,5.730000019073486,5.78000020980835,5.980000019073486,933156.0,5.980000019073486
2018-02-13,6.150000095367432,5.989999771118164,6.019999980926514,6.039999961853027,1298250.0,6.039999961853027
2018-02-14,6.260000228881836,6.010000228881836,6.019999980926514,6.21999979019165,1698210.0,6.21999979019165
2018-02-22,6.380000114440918,6.170000076293945,6.260000228881836,6.25,1067500.0,6.25
2018-02-23,6.300000190734863,6.190000057220459,6.269999980926514,6.28000020980835,1289410.0,6.28000020980835
2018-02-26,6.46999979019165,6.300000190734863,6.300000190734863,6.400000095367432,964361.0,6.400000095367432
2018-02-27,6.519999980926514,6.380000114440918,6.409999847412109,6.449999809265137,828351.0,6.449999809265137
2018-02-28,6.510000228881836,6.340000152587891,6.46999979019165,6.480000019073486,680150.0,6.480000019073486
2018-03-01,6.559999942779541,6.400000095367432,6.460000038146973,6.5,752700.0,6.5
2018-03-02,6.579999923706055,6.440000057220459,6.480000019073486,6.559999942779541,691700.0,6.559999942779541
2018-03-05,6.539999961853027,6.349999904632568,6.519999980926514,6.409999847412109,1000599.0,6.409999847412109
2018-03-06,6.730000019073486,6.340000152587891,6.429999828338623,6.730000019073486,1986489.0,6.730000019073486
2018-03-07,6.75,6.550000190734863,6.75,6.559999942779541,715800.0,6.559999942779541
2018-03-08,6.690000057220459,6.550000190734863,6.550000190734863,6.639999866485596,548610.0,6.639999866485596
2018-03-09,6.75,6.550000190734863,6.670000076293945,6.699999809265137,1136810.0,6.699999809265137
2018-03-12,6.78000020980835,6.599999904632568,6.730000019073486,6.659999847412109,1219800.0,6.659999847412109
2018-03-13,6.829999923706055,6.630000114440918,6.659999847412109,6.739999771118164,979713.0,6.739999771118164
2018-03-14,6.789999961853027,6.619999885559082,6.760000228881836,6.630000114440918,417500.0,6.630000114440918
2018-03-15,6.739999771118164,6.5,6.610000133514404,6.550000190734863,1079694.0,6.550000190734863
2018-03-16,6.690000057220459,6.539999961853027,6.570000171661377,6.619999885559082,796500.0,6.619999885559082
2018-03-19,6.699999809265137,6.559999942779541,6.650000095367432,6.690000057220459,499094.0,6.690000057220459
2018-03-20,6.829999923706055,6.639999866485596,6.690000057220459,6.789999961853027,778695.0,6.789999961853027
2018-03-21,6.869999885559082,6.699999809265137,6.849999904632568,6.71999979019165,707800.0,6.71999979019165
2018-03-22,6.789999961853027,6.619999885559082,6.760000228881836,6.679999828338623,662885.0,6.679999828338623
2018-03-23,6.590000152587891,6.349999904632568,6.590000152587891,6.349999904632568,1194200.0,6.349999904632568
2018-03-26,6.369999885559082,6.039999961853027,6.21999979019165,6.309999942779541,909284.0,6.309999942779541
2018-03-27,6.480000019073486,6.340000152587891,6.400000095367432,6.46999979019165,1121900.0,6.46999979019165
2018-03-28,6.440000057220459,6.360000133514404,6.369999885559082,6.369999885559082,1000800.0,6.369999885559082
2018-03-29,6.480000019073486,6.340000152587891,6.400000095367432,6.449999809265137,722670.0,6.449999809265137
2018-03-30,6.599999904632568,6.440000057220459,6.489999771118164,6.550000190734863,844900.0,6.550000190734863
2018-04-02,6.630000114440918,6.46999979019165,6.550000190734863,6.519999980926514,897900.0,6.519999980926514
2018-04-03,6.46999979019165,6.349999904632568,6.409999847412109,6.380000114440918,811866.0,6.380000114440918
2018-04-04,6.5,6.360000133514404,6.440000057220459,6.369999885559082,651000.0,6.369999885559082
2018-04-09,6.449999809265137,6.239999771118164,6.239999771118164,6.349999904632568,912100.0,6.349999904632568
2018-04-10,6.420000076293945,6.309999942779541,6.369999885559082,6.400000095367432,766800.0,6.400000095367432
2018-04-11,6.489999771118164,6.369999885559082,6.429999828338623,6.409999847412109,545900.0,6.409999847412109
2018-04-12,6.489999771118164,6.360000133514404,6.400000095367432,6.409999847412109,547201.0,6.409999847412109
2018-04-13,6.46999979019165,6.360000133514404,6.440000057220459,6.389999866485596,478200.0,6.389999866485596
2018-04-16,6.369999885559082,6.25,6.260000228881836,6.300000190734863,493000.0,6.300000190734863
2018-04-17,6.340000152587891,6.090000152587891,6.340000152587891,6.119999885559082,656200.0,6.119999885559082
2018-04-18,6.190000057220459,6.0,6.159999847412109,6.150000095367432,813402.0,6.150000095367432
2018-04-19,6.239999771118164,6.110000133514404,6.239999771118164,6.210000038146973,548202.0,6.210000038146973
2018-04-20,6.28000020980835,6.070000171661377,6.210000038146973,6.099999904632568,500100.0,6.099999904632568
2018-04-23,6.150000095367432,6.019999980926514,6.150000095367432,6.050000190734863,562900.0,6.050000190734863
2018-04-24,6.159999847412109,6.059999942779541,6.079999923706055,6.110000133514404,531800.0,6.110000133514404
2018-04-25,6.139999866485596,6.070000171661377,6.079999923706055,6.119999885559082,437999.0,6.119999885559082
2018-04-26,6.139999866485596,6.070000171661377,6.139999866485596,6.079999923706055,423100.0,6.079999923706055
2018-04-27,6.210000038146973,6.050000190734863,6.159999847412109,6.199999809265137,682500.0,6.199999809265137
2018-05-02,6.349999904632568,6.190000057220459,6.199999809265137,6.260000228881836,585100.0,6.260000228881836
2018-05-03,6.239999771118164,6.050000190734863,6.239999771118164,6.170000076293945,798600.0,6.170000076293945
2018-05-04,6.239999771118164,6.119999885559082,6.179999828338623,6.190000057220459,704403.0,6.190000057220459
2018-05-07,6.269999980926514,6.170000076293945,6.190000057220459,6.25,482200.0,6.25
2018-05-08,6.320000171661377,6.230000019073486,6.25,6.25,543601.0,6.25
2018-05-09,6.320000171661377,6.210000038146973,6.239999771118164,6.320000171661377,672510.0,6.320000171661377
2018-05-10,6.360000133514404,6.300000190734863,6.309999942779541,6.349999904632568,633300.0,6.349999904632568
2018-05-11,6.349999904632568,6.170000076293945,6.329999923706055,6.210000038146973,853970.0,6.210000038146973
2018-05-14,6.230000019073486,6.090000152587891,6.210000038146973,6.119999885559082,594000.0,6.119999885559082
2018-05-15,6.199999809265137,6.079999923706055,6.130000114440918,6.190000057220459,591171.0,6.190000057220459
2018-05-16,6.269999980926514,6.139999866485596,6.179999828338623,6.199999809265137,1260099.0,6.199999809265137
2018-05-17,6.230000019073486,6.150000095367432,6.179999828338623,6.159999847412109,542300.0,6.159999847412109
2018-05-18,6.239999771118164,6.139999866485596,6.190000057220459,6.230000019073486,720280.0,6.230000019073486
2018-05-21,6.309999942779541,6.210000038146973,6.25,6.289999961853027,889301.0,6.289999961853027
2018-05-22,6.320000171661377,6.269999980926514,6.300000190734863,6.300000190734863,684410.0,6.300000190734863
2018-05-23,6.340000152587891,6.230000019073486,6.260000228881836,6.260000228881836,823090.0,6.260000228881836
2018-05-24,6.289999961853027,6.210000038146973,6.269999980926514,6.239999771118164,630001.0,6.239999771118164
2018-05-25,6.269999980926514,6.070000171661377,6.269999980926514,6.110000133514404,986400.0,6.110000133514404
2018-05-28,6.139999866485596,5.940000057220459,6.139999866485596,5.940000057220459,1143569.0,5.940000057220459
2018-05-29,5.989999771118164,5.900000095367432,5.989999771118164,5.920000076293945,796300.0,5.920000076293945
2018-05-30,5.920000076293945,5.619999885559082,5.920000076293945,5.619999885559082,1453902.0,5.619999885559082
2018-05-31,5.78000020980835,5.619999885559082,5.71999979019165,5.690000057220459,793567.0,5.690000057220459
2018-06-01,5.800000190734863,5.659999847412109,5.699999809265137,5.699999809265137,1056620.0,5.699999809265137
2018-06-04,5.820000171661377,5.630000114440918,5.730000019073486,5.800000190734863,960919.0,5.800000190734863
2018-06-05,6.090000152587891,5.75,5.820000171661377,6.03000020980835,1294820.0,6.03000020980835
2018-06-06,6.079999923706055,5.929999828338623,6.0,5.940000057220459,488300.0,5.940000057220459
2018-06-07,6.0,5.929999828338623,5.949999809265137,6.0,403700.0,6.0
2018-06-08,5.989999771118164,5.800000190734863,5.989999771118164,5.849999904632568,480300.0,5.849999904632568
2018-06-11,5.889999866485596,5.75,5.849999904632568,5.829999923706055,447300.0,5.829999923706055
2018-06-12,5.880000114440918,5.800000190734863,5.860000133514404,5.869999885559082,375400.0,5.869999885559082
2018-06-13,5.880000114440918,5.619999885559082,5.880000114440918,5.679999828338623,846601.0,5.679999828338623
2018-06-14,5.739999771118164,5.639999866485596,5.71999979019165,5.639999866485596,442600.0,5.639999866485596
2018-06-15,5.679999828338623,5.510000228881836,5.679999828338623,5.570000171661377,612350.0,5.570000171661377
2018-06-19,5.570000171661377,5.570000171661377,5.570000171661377,5.570000171661377,0.0,5.570000171661377
2018-06-20,5.139999866485596,5.03000020980835,5.059999942779541,5.03000020980835,2807070.0,5.03000020980835
2018-06-21,5.070000171661377,4.78000020980835,4.909999847412109,4.78000020980835,1432500.0,4.78000020980835
2018-06-22,4.840000152587891,4.639999866485596,4.75,4.829999923706055,773010.0,4.829999923706055
2018-06-25,4.880000114440918,4.829999923706055,4.849999904632568,4.849999904632568,664834.0,4.849999904632568
2018-06-26,4.849999904632568,4.849999904632568,4.849999904632568,4.849999904632568,0.0,4.849999904632568
2018-06-27,5.340000152587891,5.119999885559082,5.210000038146973,5.300000190734863,1986205.0,5.300000190734863
2018-06-28,5.289999961853027,5.039999961853027,5.289999961853027,5.050000190734863,1241599.0,5.050000190734863
2018-06-29,5.190000057220459,5.0,5.039999961853027,5.139999866485596,606102.0,5.139999866485596
2018-07-02,5.230000019073486,5.0,5.110000133514404,5.039999961853027,299400.0,5.039999961853027
2018-07-03,5.130000114440918,5.0,5.039999961853027,5.079999923706055,327501.0,5.079999923706055
2018-07-04,5.099999904632568,4.909999847412109,5.090000152587891,4.929999828338623,447840.0,4.929999828338623
2018-07-05,5.050000190734863,4.889999866485596,4.889999866485596,4.929999828338623,462200.0,4.929999828338623
2018-07-06,5.0,4.829999923706055,4.989999771118164,4.949999809265137,367300.0,4.949999809265137
2018-07-09,5.090000152587891,4.920000076293945,4.989999771118164,5.070000171661377,288300.0,5.070000171661377
2018-07-10,5.099999904632568,5.019999980926514,5.070000171661377,5.079999923706055,231300.0,5.079999923706055
2018-07-11,5.050000190734863,4.900000095367432,5.03000020980835,4.980000019073486,487100.0,4.980000019073486
2018-07-12,5.139999866485596,4.929999828338623,5.019999980926514,5.099999904632568,640900.0,5.099999904632568
2018-07-13,5.130000114440918,5.050000190734863,5.070000171661377,5.119999885559082,382400.0,5.119999885559082
2018-07-16,5.380000114440918,5.079999923706055,5.130000114440918,5.360000133514404,1110676.0,5.360000133514404
2018-07-17,5.340000152587891,5.190000057220459,5.340000152587891,5.28000020980835,770482.0,5.28000020980835
2018-07-18,5.389999866485596,5.210000038146973,5.28000020980835,5.230000019073486,306500.0,5.230000019073486
2018-07-19,5.25,5.159999847412109,5.21999979019165,5.199999809265137,277900.0,5.199999809265137
2018-07-20,5.269999980926514,5.150000095367432,5.21999979019165,5.239999771118164,229700.0,5.239999771118164
2018-07-23,5.289999961853027,5.190000057220459,5.28000020980835,5.230000019073486,181000.0,5.230000019073486
2018-07-24,5.389999866485596,5.230000019073486,5.25,5.260000228881836,767800.0,5.260000228881836
2018-07-25,5.300000190734863,5.239999771118164,5.260000228881836,5.260000228881836,487082.0,5.260000228881836
2018-07-26,5.340000152587891,5.260000228881836,5.269999980926514,5.309999942779541,687600.0,5.309999942779541
2018-07-27,5.449999809265137,5.28000020980835,5.309999942779541,5.360000133514404,490681.0,5.360000133514404
2018-07-30,5.440000057220459,5.199999809265137,5.440000057220459,5.230000019073486,372300.0,5.230000019073486
2018-07-31,5.28000020980835,5.170000076293945,5.170000076293945,5.28000020980835,232000.0,5.28000020980835
2018-08-01,5.340000152587891,5.21999979019165,5.239999771118164,5.21999979019165,258201.0,5.21999979019165
2018-08-02,5.239999771118164,4.96999979019165,5.179999828338623,5.019999980926514,640600.0,5.019999980926514
2018-08-03,5.079999923706055,4.980000019073486,5.079999923706055,5.050000190734863,284200.0,5.050000190734863
2018-08-06,5.090000152587891,4.96999979019165,5.039999961853027,5.019999980926514,418400.0,5.019999980926514
2018-08-07,5.099999904632568,4.989999771118164,5.010000228881836,5.090000152587891,447901.0,5.090000152587891
2018-08-08,5.150000095367432,5.050000190734863,5.079999923706055,5.119999885559082,332481.0,5.119999885559082
2018-08-09,5.199999809265137,5.059999942779541,5.110000133514404,5.159999847412109,445700.0,5.159999847412109
2018-08-10,5.199999809265137,5.119999885559082,5.130000114440918,5.199999809265137,428600.0,5.199999809265137
2018-08-13,5.179999828338623,5.099999904632568,5.150000095367432,5.170000076293945,272000.0,5.170000076293945
2018-08-14,5.289999961853027,5.090000152587891,5.119999885559082,5.159999847412109,1507800.0,5.159999847412109
2018-08-15,5.179999828338623,5.079999923706055,5.179999828338623,5.090000152587891,756700.0,5.090000152587891
2018-08-16,5.090000152587891,5.0,5.090000152587891,5.050000190734863,319800.0,5.050000190734863
2018-08-17,5.090000152587891,4.940000057220459,5.090000152587891,4.989999771118164,572500.0,4.989999771118164
2018-08-20,5.0,4.900000095367432,4.980000019073486,4.989999771118164,393000.0,4.989999771118164
2018-08-21,5.199999809265137,5.0,5.010000228881836,5.099999904632568,456500.0,5.099999904632568
2018-08-22,5.199999809265137,5.050000190734863,5.050000190734863,5.119999885559082,710101.0,5.119999885559082
2018-08-23,5.150000095367432,5.070000171661377,5.119999885559082,5.139999866485596,524800.0,5.139999866485596
2018-08-24,5.190000057220459,5.119999885559082,5.119999885559082,5.179999828338623,480800.0,5.179999828338623
2018-08-27,5.21999979019165,5.150000095367432,5.179999828338623,5.21999979019165,391346.0,5.21999979019165
2018-08-28,5.300000190734863,5.170000076293945,5.199999809265137,5.25,528841.0,5.25
2018-08-29,5.260000228881836,5.170000076293945,5.230000019073486,5.25,443700.0,5.25
2018-08-30,5.239999771118164,5.130000114440918,5.239999771118164,5.170000076293945,332800.0,5.170000076293945
2018-08-31,5.179999828338623,5.099999904632568,5.130000114440918,5.110000133514404,279840.0,5.110000133514404
2018-09-03,5.119999885559082,5.0,5.119999885559082,5.090000152587891,217300.0,5.090000152587891
2018-09-04,5.179999828338623,5.019999980926514,5.019999980926514,5.150000095367432,190000.0,5.150000095367432
2018-09-05,5.150000095367432,5.050000190734863,5.119999885559082,5.059999942779541,372700.0,5.059999942779541
2018-09-06,5.090000152587891,5.050000190734863,5.079999923706055,5.050000190734863,290800.0,5.050000190734863
2018-09-07,5.099999904632568,5.010000228881836,5.03000020980835,5.039999961853027,331800.0,5.039999961853027
2018-09-10,5.110000133514404,5.010000228881836,5.059999942779541,5.019999980926514,297200.0,5.019999980926514
2018-09-11,5.070000171661377,5.0,5.0,5.010000228881836,329300.0,5.010000228881836
2018-09-12,5.070000171661377,5.0,5.03000020980835,5.050000190734863,242500.0,5.050000190734863
2018-09-13,5.079999923706055,5.03000020980835,5.070000171661377,5.039999961853027,169300.0,5.039999961853027
2018-09-14,5.179999828338623,5.079999923706055,5.130000114440918,5.159999847412109,781500.0,5.159999847412109
2018-09-17,5.130000114440918,5.03000020980835,5.110000133514404,5.03000020980835,472800.0,5.03000020980835
2018-09-18,5.159999847412109,5.039999961853027,5.099999904632568,5.139999866485596,492400.0,5.139999866485596
2018-09-19,5.170000076293945,5.099999904632568,5.139999866485596,5.150000095367432,256500.0,5.150000095367432
2018-09-20,5.150000095367432,5.110000133514404,5.150000095367432,5.139999866485596,229551.0,5.139999866485596
2018-09-21,5.190000057220459,5.099999904632568,5.130000114440918,5.170000076293945,365932.0,5.170000076293945
2018-09-25,5.159999847412109,5.110000133514404,5.150000095367432,5.159999847412109,216701.0,5.159999847412109
2018-09-26,5.190000057220459,5.130000114440918,5.159999847412109,5.179999828338623,271800.0,5.179999828338623
2018-09-27,5.179999828338623,5.119999885559082,5.179999828338623,5.139999866485596,334600.0,5.139999866485596
2018-09-28,5.179999828338623,5.119999885559082,5.119999885559082,5.170000076293945,315500.0,5.170000076293945
2018-10-08,5.119999885559082,5.059999942779541,5.099999904632568,5.059999942779541,247800.0,5.059999942779541
2018-10-09,5.130000114440918,5.050000190734863,5.059999942779541,5.070000171661377,258351.0,5.070000171661377
2018-10-10,5.110000133514404,5.019999980926514,5.079999923706055,5.079999923706055,264500.0,5.079999923706055
2018-10-11,5.010000228881836,4.829999923706055,5.010000228881836,4.829999923706055,1033100.0,4.829999923706055
2018-10-12,4.809999942779541,4.590000152587891,4.809999942779541,4.690000057220459,1174900.0,4.690000057220459
2018-10-15,4.71999979019165,4.510000228881836,4.71999979019165,4.510000228881836,463600.0,4.510000228881836
2018-10-16,4.559999942779541,4.409999847412109,4.519999980926514,4.46999979019165,356201.0,4.46999979019165
2018-10-17,4.519999980926514,4.360000133514404,4.510000228881836,4.480000019073486,209901.0,4.480000019073486
2018-10-18,4.46999979019165,4.360000133514404,4.420000076293945,4.369999885559082,239264.0,4.369999885559082
2018-10-19,4.489999771118164,4.300000190734863,4.369999885559082,4.489999771118164,391000.0,4.489999771118164
2018-10-22,4.489999771118164,4.489999771118164,4.489999771118164,4.489999771118164,0.0,4.489999771118164
2018-10-23,4.949999809265137,4.78000020980835,4.849999904632568,4.809999942779541,1638400.0,4.809999942779541
2018-10-24,5.039999961853027,4.880000114440918,4.949999809265137,4.949999809265137,1029600.0,4.949999809265137
2018-10-25,5.010000228881836,4.820000171661377,4.820000171661377,4.960000038146973,611000.0,4.960000038146973
2018-10-26,5.039999961853027,4.949999809265137,4.980000019073486,5.010000228881836,450300.0,5.010000228881836
2018-10-29,5.059999942779541,4.929999828338623,4.960000038146973,5.010000228881836,486101.0,5.010000228881836
2018-10-30,5.050000190734863,4.940000057220459,4.980000019073486,4.96999979019165,1347400.0,4.96999979019165
2018-10-31,5.21999979019165,4.949999809265137,4.989999771118164,5.190000057220459,1915001.0,5.190000057220459
2018-11-01,5.239999771118164,5.099999904632568,5.150000095367432,5.110000133514404,767123.0,5.110000133514404
2018-11-02,5.239999771118164,5.119999885559082,5.119999885559082,5.199999809265137,784082.0,5.199999809265137
2018-11-05,5.460000038146973,5.199999809265137,5.21999979019165,5.389999866485596,2105602.0,5.389999866485596
2018-11-06,5.460000038146973,5.25,5.329999923706055,5.28000020980835,1044302.0,5.28000020980835
2018-11-07,5.46999979019165,5.28000020980835,5.28000020980835,5.449999809265137,1062780.0,5.449999809265137
2018-11-08,5.71999979019165,5.420000076293945,5.420000076293945,5.71999979019165,1916700.0,5.71999979019165
2018-11-09,5.769999980926514,5.650000095367432,5.650000095367432,5.75,873180.0,5.75
2018-11-12,6.03000020980835,5.690000057220459,5.75,6.019999980926514,1308141.0,6.019999980926514
2018-11-13,6.320000171661377,6.0,6.019999980926514,6.320000171661377,2171281.0,6.320000171661377
2018-11-14,6.630000114440918,6.099999904632568,6.360000133514404,6.190000057220459,2659300.0,6.190000057220459
2018-11-15,6.269999980926514,6.110000133514404,6.110000133514404,6.179999828338623,1270506.0,6.179999828338623
2018-11-16,6.400000095367432,6.050000190734863,6.21999979019165,6.320000171661377,1375000.0,6.320000171661377
2018-11-19,6.389999866485596,6.059999942779541,6.289999961853027,6.28000020980835,1220536.0,6.28000020980835
2018-11-20,6.53000020980835,6.199999809265137,6.409999847412109,6.53000020980835,1682800.0,6.53000020980835
2018-11-21,6.5,6.230000019073486,6.440000057220459,6.329999923706055,929549.0,6.329999923706055
2018-11-22,6.409999847412109,6.28000020980835,6.289999961853027,6.360000133514404,650400.0,6.360000133514404
2018-11-23,6.360000133514404,6.039999961853027,6.360000133514404,6.039999961853027,1537537.0,6.039999961853027
2018-11-26,6.0,5.739999771118164,5.960000038146973,5.739999771118164,1818800.0,5.739999771118164
2018-11-27,5.829999923706055,5.610000133514404,5.760000228881836,5.820000171661377,797810.0,5.820000171661377
2018-11-28,5.860000133514404,5.75,5.78000020980835,5.849999904632568,545400.0,5.849999904632568
2018-11-29,5.880000114440918,5.679999828338623,5.849999904632568,5.679999828338623,349600.0,5.679999828338623
2018-11-30,5.789999961853027,5.619999885559082,5.690000057220459,5.739999771118164,369800.0,5.739999771118164
2018-12-03,5.929999828338623,5.78000020980835,5.800000190734863,5.889999866485596,799900.0,5.889999866485596
2018-12-04,6.179999828338623,5.900000095367432,5.909999847412109,6.179999828338623,1441950.0,6.179999828338623
2018-12-05,6.480000019073486,6.019999980926514,6.019999980926514,6.239999771118164,1364100.0,6.239999771118164
2018-12-06,6.300000190734863,6.119999885559082,6.239999771118164,6.170000076293945,727501.0,6.170000076293945
2018-12-07,6.25,6.110000133514404,6.199999809265137,6.159999847412109,275800.0,6.159999847412109
2018-12-10,6.349999904632568,6.119999885559082,6.179999828338623,6.289999961853027,739878.0,6.289999961853027
2018-12-11,6.46999979019165,6.210000038146973,6.300000190734863,6.230000019073486,702481.0,6.230000019073486
2018-12-12,6.349999904632568,6.179999828338623,6.179999828338623,6.239999771118164,410401.0,6.239999771118164
2018-12-13,6.260000228881836,6.170000076293945,6.25,6.210000038146973,354600.0,6.210000038146973
2018-12-14,6.269999980926514,6.03000020980835,6.230000019073486,6.110000133514404,630600.0,6.110000133514404
2018-12-17,6.130000114440918,6.050000190734863,6.059999942779541,6.090000152587891,358800.0,6.090000152587891
2018-12-18,6.139999866485596,5.949999809265137,6.010000228881836,6.03000020980835,390100.0,6.03000020980835
2018-12-19,6.150000095367432,5.949999809265137,6.019999980926514,6.059999942779541,630600.0,6.059999942779541
2018-12-20,6.099999904632568,6.0,6.059999942779541,6.050000190734863,287901.0,6.050000190734863
2018-12-21,6.079999923706055,5.989999771118164,6.0,6.050000190734863,378700.0,6.050000190734863
2018-12-24,6.119999885559082,6.0,6.050000190734863,6.03000020980835,300832.0,6.03000020980835
2018-12-25,5.949999809265137,5.730000019073486,5.949999809265137,5.78000020980835,1356337.0,5.78000020980835
2018-12-26,5.849999904632568,5.710000038146973,5.730000019073486,5.800000190734863,411100.0,5.800000190734863
2018-12-27,5.96999979019165,5.730000019073486,5.96999979019165,5.789999961853027,586902.0,5.789999961853027
2018-12-28,6.079999923706055,5.860000133514404,6.079999923706055,6.079999923706055,2582334.0,6.079999923706055
2019-01-02,6.170000076293945,5.929999828338623,6.099999904632568,6.070000171661377,1543095.0,6.070000171661377
2019-01-03,6.190000057220459,6.019999980926514,6.050000190734863,6.119999885559082,1143000.0,6.119999885559082
2019-01-04,6.429999828338623,6.039999961853027,6.099999904632568,6.429999828338623,2098391.0,6.429999828338623
2019-01-07,6.46999979019165,6.369999885559082,6.099999904632568,6.429999828338623,1313780.0,6.429999828338623
2019-01-08,6.75,6.389999866485596,6.489999771118164,6.75,2973652.0,6.75
2019-01-09,6.880000114440918,6.619999885559082,6.71999979019165,6.699999809265137,1637202.0,6.699999809265137
2019-01-10,6.840000152587891,6.679999828338623,6.699999809265137,6.699999809265137,824282.0,6.699999809265137
2019-01-11,6.710000038146973,6.409999847412109,6.690000057220459,6.510000228881836,1696600.0,6.510000228881836
2019-01-14,6.820000171661377,6.489999771118164,6.539999961853027,6.730000019073486,1471633.0,6.730000019073486
2019-01-15,6.769999980926514,6.610000133514404,6.760000228881836,6.75,599802.0,6.75
2019-01-16,6.789999961853027,6.630000114440918,6.75,6.659999847412109,471134.0,6.659999847412109
2019-01-17,6.670000076293945,6.570000171661377,6.659999847412109,6.599999904632568,779233.0,6.599999904632568
2019-01-18,6.690000057220459,6.559999942779541,6.690000057220459,6.590000152587891,1029734.0,6.590000152587891
2019-01-21,6.590000152587891,6.5,6.559999942779541,6.550000190734863,689700.0,6.550000190734863
2019-01-22,6.659999847412109,6.539999961853027,6.570000171661377,6.630000114440918,956000.0,6.630000114440918
2019-01-23,6.710000038146973,6.599999904632568,6.650000095367432,6.679999828338623,684800.0,6.679999828338623
2019-01-24,7.010000228881836,6.630000114440918,6.699999809265137,6.960000038146973,2319900.0,6.960000038146973
2019-01-25,7.230000019073486,6.900000095367432,7.0,6.940000057220459,2501056.0,6.940000057220459
2019-01-28,7.070000171661377,6.590000152587891,6.949999809265137,6.590000152587891,2043800.0,6.590000152587891
2019-01-29,6.590000152587891,6.590000152587891,6.590000152587891,6.590000152587891,0.0,6.590000152587891
2019-01-30,6.590000152587891,6.590000152587891,6.590000152587891,6.590000152587891,0.0,6.590000152587891
2019-01-31,6.039999961853027,5.650000095367432,5.710000038146973,5.650000095367432,3038311.0,5.650000095367432
2019-02-01,5.920000076293945,5.639999866485596,5.690000057220459,5.880000114440918,656400.0,5.880000114440918
2019-02-11,6.059999942779541,5.869999885559082,5.900000095367432,6.03000020980835,420052.0,6.03000020980835
2019-02-12,6.119999885559082,5.989999771118164,6.039999961853027,6.079999923706055,461300.0,6.079999923706055
2019-02-13,6.119999885559082,6.03000020980835,6.059999942779541,6.119999885559082,501812.0,6.119999885559082
2019-02-14,6.119999885559082,6.039999961853027,6.119999885559082,6.070000171661377,363811.0,6.070000171661377
2019-02-15,6.300000190734863,6.050000190734863,6.119999885559082,6.210000038146973,592492.0,6.210000038146973
2019-02-18,6.329999923706055,6.210000038146973,6.210000038146973,6.300000190734863,757302.0,6.300000190734863
2019-02-19,6.349999904632568,6.210000038146973,6.300000190734863,6.25,848991.0,6.25
2019-02-20,6.309999942779541,6.210000038146973,6.25,6.260000228881836,552600.0,6.260000228881836
2019-02-21,6.289999961853027,6.21999979019165,6.269999980926514,6.269999980926514,690000.0,6.269999980926514
2019-02-22,6.389999866485596,6.260000228881836,6.260000228881836,6.389999866485596,746900.0,6.389999866485596
2019-02-25,6.539999961853027,6.349999904632568,6.429999828338623,6.539999961853027,1472352.0,6.539999961853027
2019-02-26,6.559999942779541,6.449999809265137,6.559999942779541,6.5,1214851.0,6.5
2019-02-27,6.650000095367432,6.460000038146973,6.46999979019165,6.539999961853027,1129901.0,6.539999961853027
2019-02-28,6.579999923706055,6.449999809265137,6.539999961853027,6.510000228881836,1185611.0,6.510000228881836
2019-03-01,6.670000076293945,6.510000228881836,6.510000228881836,6.630000114440918,1580700.0,6.630000114440918
2019-03-04,6.690000057220459,6.539999961853027,6.659999847412109,6.619999885559082,2371500.0,6.619999885559082
2019-03-05,6.610000133514404,6.53000020980835,6.610000133514404,6.599999904632568,1741156.0,6.599999904632568
2019-03-06,6.75,6.559999942779541,6.599999904632568,6.739999771118164,2504856.0,6.739999771118164
2019-03-07,6.960000038146973,6.75,6.75,6.940000057220459,2524151.0,6.940000057220459
2019-03-08,6.949999809265137,6.590000152587891,6.900000095367432,6.659999847412109,2311002.0,6.659999847412109
2019-03-11,6.940000057220459,6.679999828338623,6.679999828338623,6.880000114440918,1343600.0,6.880000114440918
2019-03-12,7.079999923706055,6.829999923706055,6.900000095367432,7.039999961853027,2269803.0,7.039999961853027
2019-03-13,7.21999979019165,6.949999809265137,7.039999961853027,7.0,2433624.0,7.0
2019-03-14,7.019999980926514,6.659999847412109,7.019999980926514,6.800000190734863,1489899.0,6.800000190734863
2019-03-15,7.0,6.789999961853027,6.800000190734863,6.989999771118164,1659580.0,6.989999771118164
2019-03-18,6.989999771118164,6.989999771118164,6.989999771118164,6.989999771118164,0.0,6.989999771118164
2019-03-19,7.619999885559082,7.300000190734863,7.599999904632568,7.559999942779541,3232416.0,7.559999942779541
2019-03-20,7.559999942779541,7.179999828338623,7.559999942779541,7.360000133514404,4395280.0,7.360000133514404
2019-03-21,7.340000152587891,7.090000152587891,7.119999885559082,7.150000095367432,4410631.0,7.150000095367432
2019-03-22,7.170000076293945,6.960000038146973,7.110000133514404,7.170000076293945,2526751.0,7.170000076293945
2019-03-25,7.230000019073486,7.010000228881836,7.110000133514404,7.179999828338623,1964200.0,7.179999828338623
2019-03-26,7.230000019073486,6.949999809265137,7.210000038146973,6.989999771118164,1791500.0,6.989999771118164
2019-03-27,7.059999942779541,6.670000076293945,7.019999980926514,6.78000020980835,1532000.0,6.78000020980835
2019-03-28,6.78000020980835,6.670000076293945,6.75,6.730000019073486,919400.0,6.730000019073486
2019-03-29,6.949999809265137,6.690000057220459,6.739999771118164,6.929999828338623,1711100.0,6.929999828338623
2019-04-01,7.050000190734863,6.880000114440918,6.900000095367432,7.039999961853027,1264400.0,7.039999961853027
2019-04-02,7.199999809265137,7.019999980926514,7.039999961853027,7.199999809265137,2431539.0,7.199999809265137
2019-04-03,7.360000133514404,7.119999885559082,7.230000019073486,7.340000152587891,2118283.0,7.340000152587891
2019-04-04,7.429999828338623,7.170000076293945,7.360000133514404,7.239999771118164,2521908.0,7.239999771118164
2019-04-08,7.380000114440918,7.110000133514404,7.28000020980835,7.25,1988501.0,7.25
2019-04-09,7.269999980926514,7.130000114440918,7.25,7.210000038146973,1528101.0,7.210000038146973
2019-04-10,7.25,7.119999885559082,7.230000019073486,7.210000038146973,1635001.0,7.210000038146973
2019-04-11,7.210000038146973,7.0,7.190000057220459,7.059999942779541,2236811.0,7.059999942779541
2019-04-12,7.079999923706055,6.960000038146973,7.059999942779541,7.0,1213400.0,7.0
2019-04-15,7.309999942779541,7.059999942779541,7.079999923706055,7.119999885559082,1942411.0,7.119999885559082
2019-04-16,7.21999979019165,7.019999980926514,7.090000152587891,7.170000076293945,1192143.0,7.170000076293945
2019-04-17,7.429999828338623,7.110000133514404,7.159999847412109,7.369999885559082,3067032.0,7.369999885559082
2019-04-18,7.53000020980835,7.300000190734863,7.369999885559082,7.320000171661377,2759368.0,7.320000171661377
2019-04-19,7.360000133514404,7.210000038146973,7.349999904632568,7.300000190734863,2016034.0,7.300000190734863
2019-04-22,7.619999885559082,7.309999942779541,7.400000095367432,7.400000095367432,2482240.0,7.400000095367432
2019-04-23,7.769999980926514,7.389999866485596,7.389999866485596,7.769999980926514,3137700.0,7.769999980926514
2019-04-24,7.949999809265137,7.570000171661377,7.880000114440918,7.679999828338623,3483104.0,7.679999828338623
2019-04-25,8.0600004196167,7.670000076293945,7.809999942779541,7.739999771118164,3659681.0,7.739999771118164
2019-04-26,7.630000114440918,7.349999904632568,7.599999904632568,7.349999904632568,3143516.0,7.349999904632568
2019-05-06,7.25,6.980000019073486,7.099999904632568,6.980000019073486,1750500.0,6.980000019073486
2019-05-07,7.099999904632568,6.869999885559082,6.869999885559082,7.010000228881836,1402700.0,7.010000228881836
2019-05-08,7.190000057220459,6.78000020980835,6.909999847412109,7.019999980926514,946900.0,7.019999980926514
2019-05-09,7.119999885559082,6.949999809265137,7.010000228881836,7.019999980926514,655300.0,7.019999980926514
2019-05-10,7.269999980926514,7.019999980926514,7.070000171661377,7.25,1461900.0,7.25
2019-05-13,7.25,7.119999885559082,7.179999828338623,7.159999847412109,648501.0,7.159999847412109
2019-05-14,7.159999847412109,7.019999980926514,7.150000095367432,7.150000095367432,504701.0,7.150000095367432
2019-05-15,7.289999961853027,7.159999847412109,7.190000057220459,7.21999979019165,582600.0,7.21999979019165
2019-05-16,7.329999923706055,7.210000038146973,7.21999979019165,7.300000190734863,643600.0,7.300000190734863
2019-05-17,7.519999980926514,7.25,7.320000171661377,7.289999961853027,1944601.0,7.289999961853027
2019-05-20,7.300000190734863,7.019999980926514,7.179999828338623,7.090000152587891,1155300.0,7.090000152587891
2019-05-21,7.170000076293945,7.059999942779541,7.150000095367432,7.170000076293945,962000.0,7.170000076293945
2019-05-22,7.190000057220459,7.119999885559082,7.190000057220459,7.170000076293945,381800.0,7.170000076293945
2019-05-23,7.110000133514404,6.949999809265137,7.110000133514404,7.0,1085700.0,7.0
2019-05-24,7.050000190734863,6.949999809265137,7.0,7.03000020980835,394700.0,7.03000020980835
2019-05-27,7.380000114440918,6.980000019073486,6.989999771118164,7.210000038146973,1379000.0,7.210000038146973
2019-05-28,7.230000019073486,7.110000133514404,7.190000057220459,7.179999828338623,734500.0,7.179999828338623
2019-05-29,7.179999828338623,7.090000152587891,7.119999885559082,7.159999847412109,302100.0,7.159999847412109
2019-05-30,7.159999847412109,7.090000152587891,7.090000152587891,7.110000133514404,233400.0,7.110000133514404
2019-05-31,7.139999866485596,7.059999942779541,7.059999942779541,7.139999866485596,240901.0,7.139999866485596
2019-06-03,7.21999979019165,6.929999828338623,7.090000152587891,7.039999961853027,656500.0,7.039999961853027
2019-06-04,7.090000152587891,6.940000057220459,7.03000020980835,7.090000152587891,645801.0,7.090000152587891
2019-06-05,7.099999904632568,7.0,7.099999904632568,7.059999942779541,488200.0,7.059999942779541
2019-06-06,7.090000152587891,6.829999923706055,7.090000152587891,6.829999923706055,696302.0,6.829999923706055
2019-06-10,6.980000019073486,6.849999904632568,6.860000133514404,6.900000095367432,361900.0,6.900000095367432
2019-06-11,7.050000190734863,6.880000114440918,6.900000095367432,7.039999961853027,792860.0,7.039999961853027
2019-06-12,7.039999961853027,6.940000057220459,7.039999961853027,6.989999771118164,343600.0,6.989999771118164
2019-06-13,7.010000228881836,6.900000095367432,6.980000019073486,6.989999771118164,257600.0,6.989999771118164
2019-06-14,7.0,6.889999866485596,7.0,6.900000095367432,268700.0,6.900000095367432
2019-06-17,6.940000057220459,6.78000020980835,6.900000095367432,6.849999904632568,339900.0,6.849999904632568
2019-06-18,6.860000133514404,6.739999771118164,6.849999904632568,6.800000190734863,392500.0,6.800000190734863
2019-06-19,6.960000038146973,6.78000020980835,6.960000038146973,6.78000020980835,288100.0,6.78000020980835
2019-06-20,6.860000133514404,6.730000019073486,6.75,6.809999942779541,491909.0,6.809999942779541
2019-06-21,7.099999904632568,6.960000038146973,6.980000019073486,6.96999979019165,1157200.0,6.96999979019165
2019-06-24,7.059999942779541,6.929999828338623,7.059999942779541,6.949999809265137,207001.0,6.949999809265137
2019-06-25,7.019999980926514,6.900000095367432,7.019999980926514,6.920000076293945,300700.0,6.920000076293945
2019-06-26,6.929999828338623,6.840000152587891,6.929999828338623,6.849999904632568,477700.0,6.849999904632568
2019-06-27,6.889999866485596,6.809999942779541,6.889999866485596,6.829999923706055,362003.0,6.829999923706055
2019-06-28,6.849999904632568,6.599999904632568,6.849999904632568,6.639999866485596,639703.0,6.639999866485596
2019-07-01,6.869999885559082,6.699999809265137,6.699999809265137,6.869999885559082,557600.0,6.869999885559082
2019-07-02,6.860000133514404,6.769999980926514,6.860000133514404,6.829999923706055,502700.0,6.829999923706055
2019-07-03,6.829999923706055,6.739999771118164,6.78000020980835,6.800000190734863,400501.0,6.800000190734863
2019-07-04,6.800000190734863,6.610000133514404,6.769999980926514,6.699999809265137,297500.0,6.699999809265137
2019-07-05,6.75,6.639999866485596,6.659999847412109,6.730000019073486,331100.0,6.730000019073486
2019-07-08,6.789999961853027,6.489999771118164,6.789999961853027,6.570000171661377,405200.0,6.570000171661377
2019-07-09,6.570000171661377,6.349999904632568,6.559999942779541,6.409999847412109,576100.0,6.409999847412109
2019-07-10,6.449999809265137,6.360000133514404,6.400000095367432,6.400000095367432,584700.0,6.400000095367432
2019-07-11,6.440000057220459,6.300000190734863,6.420000076293945,6.380000114440918,529500.0,6.380000114440918
2019-07-12,6.400000095367432,6.320000171661377,6.349999904632568,6.360000133514404,574677.0,6.360000133514404
2019-07-15,6.389999866485596,6.130000114440918,6.360000133514404,6.340000152587891,1519957.0,6.340000152587891
2019-07-16,6.369999885559082,6.159999847412109,6.28000020980835,6.369999885559082,916557.0,6.369999885559082
2019-07-17,6.349999904632568,6.25,6.309999942779541,6.349999904632568,459700.0,6.349999904632568
2019-07-18,6.340000152587891,6.25,6.329999923706055,6.340000152587891,285500.0,6.340000152587891
2019-07-19,6.550000190734863,6.25,6.320000171661377,6.440000057220459,450400.0,6.440000057220459
2019-07-22,6.5,6.320000171661377,6.5,6.369999885559082,199500.0,6.369999885559082
2019-07-23,6.690000057220459,6.340000152587891,6.380000114440918,6.639999866485596,1041700.0,6.639999866485596
2019-07-24,6.769999980926514,6.590000152587891,6.769999980926514,6.599999904632568,332800.0,6.599999904632568
2019-07-25,6.699999809265137,6.559999942779541,6.559999942779541,6.670000076293945,365000.0,6.670000076293945
2019-07-26,6.730000019073486,6.650000095367432,6.650000095367432,6.679999828338623,310600.0,6.679999828338623
2019-07-29,6.690000057220459,6.610000133514404,6.659999847412109,6.650000095367432,416107.0,6.650000095367432
2019-07-30,6.800000190734863,6.570000171661377,6.570000171661377,6.679999828338623,645300.0,6.679999828338623
2019-07-31,6.869999885559082,6.599999904632568,6.71999979019165,6.789999961853027,669500.0,6.789999961853027
2019-08-01,6.860000133514404,6.619999885559082,6.730000019073486,6.739999771118164,304700.0,6.739999771118164
2019-08-02,6.920000076293945,6.610000133514404,6.610000133514404,6.820000171661377,679600.0,6.820000171661377
2019-08-05,6.809999942779541,6.659999847412109,6.730000019073486,6.659999847412109,315300.0,6.659999847412109
2019-08-06,6.650000095367432,6.329999923706055,6.510000228881836,6.380000114440918,734800.0,6.380000114440918
2019-08-07,6.449999809265137,6.329999923706055,6.420000076293945,6.329999923706055,427800.0,6.329999923706055
2019-08-08,6.420000076293945,6.320000171661377,6.349999904632568,6.320000171661377,309408.0,6.320000171661377
2019-08-09,6.409999847412109,6.269999980926514,6.329999923706055,6.300000190734863,205900.0,6.300000190734863
2019-08-12,6.380000114440918,6.260000228881836,6.320000171661377,6.369999885559082,96900.0,6.369999885559082
2019-08-13,6.369999885559082,6.329999923706055,6.360000133514404,6.360000133514404,103200.0,6.360000133514404
2019-08-14,6.460000038146973,6.380000114440918,6.420000076293945,6.429999828338623,126100.0,6.429999828338623
2019-08-15,6.389999866485596,6.309999942779541,6.309999942779541,6.389999866485596,169500.0,6.389999866485596
2019-08-16,6.460000038146973,6.360000133514404,6.420000076293945,6.429999828338623,128720.0,6.429999828338623
2019-08-19,6.510000228881836,6.420000076293945,6.429999828338623,6.5,448900.0,6.5
2019-08-20,6.539999961853027,6.480000019073486,6.510000228881836,6.489999771118164,214100.0,6.489999771118164
2019-08-21,6.539999961853027,6.480000019073486,6.510000228881836,6.5,252200.0,6.5
2019-08-22,6.519999980926514,6.480000019073486,6.519999980926514,6.519999980926514,167707.0,6.519999980926514
2019-08-23,6.610000133514404,6.510000228881836,6.510000228881836,6.579999923706055,312210.0,6.579999923706055
2019-08-26,6.539999961853027,6.260000228881836,6.539999961853027,6.449999809265137,330300.0,6.449999809265137
2019-08-27,6.570000171661377,6.489999771118164,6.489999771118164,6.559999942779541,193000.0,6.559999942779541
2019-08-28,6.659999847412109,6.460000038146973,6.5,6.659999847412109,304300.0,6.659999847412109
2019-08-29,6.670000076293945,6.519999980926514,6.630000114440918,6.599999904632568,143400.0,6.599999904632568
2019-08-30,6.650000095367432,6.510000228881836,6.619999885559082,6.570000171661377,180200.0,6.570000171661377
2019-09-02,6.619999885559082,6.539999961853027,6.550000190734863,6.599999904632568,402402.0,6.599999904632568
2019-09-03,6.650000095367432,6.559999942779541,6.650000095367432,6.579999923706055,313910.0,6.579999923706055
2019-09-04,6.650000095367432,6.559999942779541,6.599999904632568,6.619999885559082,248100.0,6.619999885559082
2019-09-05,6.699999809265137,6.590000152587891,6.590000152587891,6.679999828338623,330110.0,6.679999828338623
2019-09-06,6.699999809265137,6.610000133514404,6.690000057220459,6.670000076293945,257000.0,6.670000076293945
2019-09-09,6.71999979019165,6.610000133514404,6.610000133514404,6.710000038146973,291040.0,6.710000038146973
2019-09-10,6.690000057220459,6.630000114440918,6.690000057220459,6.650000095367432,368000.0,6.650000095367432
2019-09-11,6.659999847412109,6.570000171661377,6.650000095367432,6.599999904632568,453540.0,6.599999904632568
2019-09-12,6.630000114440918,6.550000190734863,6.559999942779541,6.619999885559082,167100.0,6.619999885559082
2019-09-16,6.650000095367432,6.559999942779541,6.639999866485596,6.639999866485596,395940.0,6.639999866485596
2019-09-17,6.590000152587891,6.380000114440918,6.590000152587891,6.409999847412109,1605640.0,6.409999847412109
2019-09-18,6.449999809265137,6.380000114440918,6.409999847412109,6.429999828338623,381500.0,6.429999828338623
2019-09-19,6.46999979019165,6.369999885559082,6.400000095367432,6.46999979019165,393400.0,6.46999979019165
2019-09-20,6.46999979019165,6.389999866485596,6.46999979019165,6.420000076293945,422740.0,6.420000076293945
2019-09-23,6.409999847412109,6.309999942779541,6.400000095367432,6.380000114440918,283000.0,6.380000114440918
2019-09-24,6.420000076293945,6.349999904632568,6.409999847412109,6.409999847412109,251541.0,6.409999847412109
2019-09-25,6.380000114440918,6.329999923706055,6.360000133514404,6.340000152587891,153801.0,6.340000152587891
2019-09-26,6.449999809265137,6.21999979019165,6.449999809265137,6.239999771118164,313400.0,6.239999771118164
2019-09-27,6.389999866485596,6.150000095367432,6.150000095367432,6.320000171661377,217243.0,6.320000171661377
2019-09-30,6.389999866485596,6.28000020980835,6.28000020980835,6.349999904632568,130301.0,6.349999904632568
2019-10-08,6.349999904632568,6.309999942779541,6.349999904632568,6.340000152587891,242600.0,6.340000152587891
2019-10-09,6.360000133514404,6.239999771118164,6.340000152587891,6.360000133514404,120641.0,6.360000133514404
2019-10-10,6.369999885559082,6.320000171661377,6.340000152587891,6.349999904632568,153101.0,6.349999904632568
2019-10-11,6.590000152587891,6.360000133514404,6.360000133514404,6.480000019073486,286707.0,6.480000019073486
2019-10-14,6.570000171661377,6.449999809265137,6.519999980926514,6.489999771118164,311907.0,6.489999771118164
2019-10-15,6.539999961853027,6.420000076293945,6.489999771118164,6.519999980926514,168100.0,6.519999980926514
2019-10-16,6.480000019073486,6.429999828338623,6.480000019073486,6.449999809265137,171000.0,6.449999809265137
2019-10-17,6.53000020980835,6.389999866485596,6.389999866485596,6.519999980926514,275001.0,6.519999980926514
2019-10-18,6.539999961853027,6.420000076293945,6.519999980926514,6.5,116900.0,6.5
2019-10-21,6.550000190734863,6.420000076293945,6.519999980926514,6.510000228881836,264502.0,6.510000228881836
2019-10-22,6.599999904632568,6.480000019073486,6.489999771118164,6.590000152587891,283980.0,6.590000152587891
2019-10-23,6.599999904632568,6.550000190734863,6.579999923706055,6.579999923706055,120827.0,6.579999923706055
2019-10-24,6.590000152587891,6.489999771118164,6.53000020980835,6.570000171661377,118900.0,6.570000171661377
2019-10-25,6.599999904632568,6.400000095367432,6.559999942779541,6.400000095367432,349400.0,6.400000095367432
2019-10-28,6.610000133514404,6.449999809265137,6.46999979019165,6.519999980926514,551101.0,6.519999980926514
2019-10-29,6.630000114440918,6.489999771118164,6.519999980926514,6.630000114440918,304600.0,6.630000114440918
2019-10-30,6.75,6.599999904632568,6.599999904632568,6.730000019073486,1060532.0,6.730000019073486
2019-10-31,6.789999961853027,6.650000095367432,6.75,6.789999961853027,764207.0,6.789999961853027
2019-11-01,6.820000171661377,6.710000038146973,6.78000020980835,6.760000228881836,402501.0,6.760000228881836
2019-11-04,6.789999961853027,6.699999809265137,6.789999961853027,6.739999771118164,595266.0,6.739999771118164
2019-11-05,6.829999923706055,6.699999809265137,6.730000019073486,6.800000190734863,678422.0,6.800000190734863
2019-11-06,7.099999904632568,6.75,6.829999923706055,7.010000228881836,1083302.0,7.010000228881836
2019-11-07,7.119999885559082,6.929999828338623,7.0,7.010000228881836,383100.0,7.010000228881836
2019-11-08,7.28000020980835,6.980000019073486,7.210000038146973,6.980000019073486,297400.0,6.980000019073486
2019-11-11,7.03000020980835,6.630000114440918,6.989999771118164,6.699999809265137,731700.0,6.699999809265137
2019-11-12,6.739999771118164,6.610000133514404,6.739999771118164,6.679999828338623,326100.0,6.679999828338623
2019-11-13,6.730000019073486,6.570000171661377,6.730000019073486,6.670000076293945,308102.0,6.670000076293945
2019-11-14,6.679999828338623,6.610000133514404,6.679999828338623,6.639999866485596,249403.0,6.639999866485596
2019-11-15,6.670000076293945,6.570000171661377,6.570000171661377,6.639999866485596,276900.0,6.639999866485596
2019-11-18,6.650000095367432,6.46999979019165,6.539999961853027,6.550000190734863,501500.0,6.550000190734863
2019-11-19,6.599999904632568,6.519999980926514,6.550000190734863,6.599999904632568,170000.0,6.599999904632568
2019-11-20,6.610000133514404,6.550000190734863,6.599999904632568,6.590000152587891,140473.0,6.590000152587891
2019-11-21,6.590000152587891,6.449999809265137,6.460000038146973,6.590000152587891,167666.0,6.590000152587891
2019-11-22,6.639999866485596,6.53000020980835,6.539999961853027,6.619999885559082,157401.0,6.619999885559082
2019-11-25,6.650000095367432,6.5,6.650000095367432,6.570000171661377,162867.0,6.570000171661377
2019-11-26,6.599999904632568,6.53000020980835,6.570000171661377,6.599999904632568,146811.0,6.599999904632568
2019-11-27,6.619999885559082,6.559999942779541,6.599999904632568,6.610000133514404,159500.0,6.610000133514404
2019-11-28,6.690000057220459,6.570000171661377,6.650000095367432,6.619999885559082,145600.0,6.619999885559082
2019-11-29,6.769999980926514,6.550000190734863,6.619999885559082,6.730000019073486,298600.0,6.730000019073486
2019-12-02,6.800000190734863,6.599999904632568,6.78000020980835,6.650000095367432,314800.0,6.650000095367432
2019-12-03,6.690000057220459,6.599999904632568,6.679999828338623,6.650000095367432,151400.0,6.650000095367432
2019-12-04,6.659999847412109,6.570000171661377,6.570000171661377,6.639999866485596,308500.0,6.639999866485596
2019-12-05,6.679999828338623,6.579999923706055,6.630000114440918,6.599999904632568,266519.0,6.599999904632568
2019-12-06,6.710000038146973,6.590000152587891,6.639999866485596,6.690000057220459,321320.0,6.690000057220459
2019-12-09,6.840000152587891,6.659999847412109,6.690000057220459,6.809999942779541,425641.0,6.809999942779541
2019-12-10,6.849999904632568,6.730000019073486,6.809999942779541,6.78000020980835,254002.0,6.78000020980835
2019-12-11,6.829999923706055,6.730000019073486,6.789999961853027,6.789999961853027,182700.0,6.789999961853027
2019-12-12,7.130000114440918,6.78000020980835,6.800000190734863,7.099999904632568,1297872.0,7.099999904632568
2019-12-13,7.079999923706055,6.960000038146973,7.079999923706055,7.0,556501.0,7.0
2019-12-16,6.989999771118164,6.900000095367432,6.989999771118164,6.960000038146973,398901.0,6.960000038146973
2019-12-17,7.0,6.920000076293945,6.949999809265137,6.980000019073486,398500.0,6.980000019073486
2019-12-18,7.03000020980835,6.920000076293945,6.929999828338623,6.980000019073486,330240.0,6.980000019073486
2019-12-19,6.960000038146973,6.869999885559082,6.949999809265137,6.929999828338623,373080.0,6.929999828338623
2019-12-20,7.0,6.929999828338623,6.929999828338623,6.960000038146973,215961.0,6.960000038146973
2019-12-23,7.130000114440918,6.929999828338623,6.960000038146973,7.0,664250.0,7.0
2019-12-24,7.28000020980835,6.989999771118164,7.0,7.179999828338623,976502.0,7.179999828338623
2019-12-25,7.190000057220459,7.03000020980835,7.150000095367432,7.050000190734863,869451.0,7.050000190734863
2019-12-26,7.090000152587891,7.019999980926514,7.050000190734863,7.070000171661377,527701.0,7.070000171661377
2019-12-27,7.150000095367432,7.039999961853027,7.070000171661377,7.110000133514404,585600.0,7.110000133514404
2019-12-30,6.980000019073486,6.789999961853027,6.929999828338623,6.800000190734863,1138900.0,6.800000190734863
2019-12-31,6.889999866485596,6.75,6.789999961853027,6.880000114440918,638401.0,6.880000114440918
2020-01-02,6.989999771118164,6.849999904632568,6.849999904632568,6.96999979019165,698200.0,6.96999979019165
2020-01-03,7.130000114440918,6.929999828338623,6.949999809265137,7.119999885559082,716010.0,7.119999885559082
2020-01-06,7.320000171661377,7.050000190734863,7.099999904632568,7.139999866485596,1206721.0,7.139999866485596
2020-01-07,7.150000095367432,7.059999942779541,7.150000095367432,7.139999866485596,769800.0,7.139999866485596
2020-01-08,7.039999961853027,7.039999961853027,7.039999961853027,7.039999961853027,580700.0,7.039999961853027
2020-01-09,7.150000095367432,7.070000171661377,7.070000171661377,7.130000114440918,271260.0,7.130000114440918
2020-01-10,7.150000095367432,7.059999942779541,7.150000095367432,7.130000114440918,484640.0,7.130000114440918
2020-01-13,7.150000095367432,7.03000020980835,7.090000152587891,7.130000114440918,488201.0,7.130000114440918
2020-01-14,7.150000095367432,7.150000095367432,7.150000095367432,7.150000095367432,452700.0,7.150000095367432
2020-01-15,7.269999980926514,7.159999847412109,7.170000076293945,7.210000038146973,516702.0,7.210000038146973
2020-01-16,7.230000019073486,7.070000171661377,7.210000038146973,7.090000152587891,485800.0,7.090000152587891
2020-01-17,7.119999885559082,7.019999980926514,7.110000133514404,7.090000152587891,761002.0,7.090000152587891
2020-01-20,7.090000152587891,6.869999885559082,7.090000152587891,6.949999809265137,1216223.0,6.949999809265137
2020-01-21,6.980000019073486,6.880000114440918,6.949999809265137,6.909999847412109,599600.0,6.909999847412109
2020-01-22,6.960000038146973,6.860000133514404,6.880000114440918,6.940000057220459,518500.0,6.940000057220459
2020-01-23,6.929999828338623,6.590000152587891,6.920000076293945,6.730000019073486,1044207.0,6.730000019073486
2020-02-03,6.389999866485596,6.389999866485596,6.389999866485596,6.389999866485596,242500.0,6.389999866485596
2020-02-04,6.239999771118164,6.070000171661377,6.070000171661377,6.070000171661377,1811500.0,6.070000171661377
2020-02-05,6.190000057220459,6.010000228881836,6.079999923706055,6.110000133514404,1185900.0,6.110000133514404
2020-02-06,6.409999847412109,6.03000020980835,6.110000133514404,6.329999923706055,1638323.0,6.329999923706055
2020-02-07,6.329999923706055,6.159999847412109,6.329999923706055,6.239999771118164,994222.0,6.239999771118164
2020-02-10,6.289999961853027,5.929999828338623,5.929999828338623,6.260000228881836,1039801.0,6.260000228881836
2020-02-11,6.349999904632568,6.210000038146973,6.25,6.28000020980835,646901.0,6.28000020980835
2020-02-12,6.320000171661377,6.210000038146973,6.25,6.289999961853027,1070300.0,6.289999961853027
2020-02-13,6.360000133514404,6.260000228881836,6.289999961853027,6.289999961853027,811800.0,6.289999961853027
2020-02-14,6.289999961853027,6.150000095367432,6.25,6.190000057220459,802100.0,6.190000057220459
2020-02-17,6.25,6.159999847412109,6.230000019073486,6.239999771118164,1367900.0,6.239999771118164
2020-02-18,6.360000133514404,6.21999979019165,6.230000019073486,6.300000190734863,1172017.0,6.300000190734863
2020-02-19,6.320000171661377,6.199999809265137,6.320000171661377,6.199999809265137,1057800.0,6.199999809265137
2020-02-20,6.28000020980835,6.199999809265137,6.21999979019165,6.260000228881836,1375310.0,6.260000228881836
2020-02-21,6.309999942779541,6.210000038146973,6.230000019073486,6.309999942779541,1236702.0,6.309999942779541
2020-02-24,6.329999923706055,6.199999809265137,6.329999923706055,6.239999771118164,1801979.0,6.239999771118164
2020-02-25,6.150000095367432,6.010000228881836,6.079999923706055,6.059999942779541,1878469.0,6.059999942779541
2020-02-26,6.039999961853027,5.900000095367432,6.0,5.940000057220459,2314100.0,5.940000057220459
2020-02-27,5.980000019073486,5.889999866485596,5.960000038146973,5.980000019073486,1235100.0,5.980000019073486
2020-02-28,5.909999847412109,5.679999828338623,5.900000095367432,5.679999828338623,2007900.0,5.679999828338623
2020-03-02,5.78000020980835,5.659999847412109,5.670000076293945,5.769999980926514,1597401.0,5.769999980926514
2020-03-03,5.880000114440918,5.760000228881836,5.769999980926514,5.800000190734863,911301.0,5.800000190734863
2020-03-04,5.949999809265137,5.769999980926514,5.800000190734863,5.929999828338623,839210.0,5.929999828338623
2020-03-05,6.090000152587891,5.960000038146973,5.989999771118164,6.079999923706055,1294314.0,6.079999923706055
2020-03-06,6.079999923706055,5.980000019073486,5.980000019073486,6.050000190734863,1011406.0,6.050000190734863
2020-03-09,6.159999847412109,5.929999828338623,6.0,6.110000133514404,1632802.0,6.110000133514404
2020-03-10,6.199999809265137,5.929999828338623,6.050000190734863,6.179999828338623,1490961.0,6.179999828338623
2020-03-11,6.349999904632568,6.150000095367432,6.199999809265137,6.25,1669453.0,6.25
2020-03-12,6.190000057220459,6.03000020980835,6.170000076293945,6.090000152587891,1464673.0,6.090000152587891
2020-03-13,6.03000020980835,5.789999961853027,5.800000190734863,6.0,1279123.0,6.0
2020-03-16,6.210000038146973,5.980000019073486,6.050000190734863,6.079999923706055,2201305.0,6.079999923706055
2020-03-17,6.099999904632568,5.960000038146973,6.039999961853027,6.039999961853027,1011200.0,6.039999961853027
2020-03-18,6.21999979019165,6.0,6.079999923706055,6.079999923706055,1660320.0,6.079999923706055
2020-03-19,6.070000171661377,5.900000095367432,6.010000228881836,6.0,1289500.0,6.0
2020-03-20,6.010000228881836,5.900000095367432,5.929999828338623,5.960000038146973,1392661.0,5.960000038146973
2020-03-23,5.869999885559082,5.679999828338623,5.869999885559082,5.699999809265137,1113701.0,5.699999809265137
2020-03-24,5.860000133514404,5.730000019073486,5.730000019073486,5.789999961853027,682414.0,5.789999961853027
2020-03-25,5.889999866485596,5.800000190734863,5.889999866485596,5.840000152587891,721710.0,5.840000152587891
2020-03-26,5.849999904632568,5.789999961853027,5.840000152587891,5.789999961853027,959301.0,5.789999961853027
2020-03-27,5.960000038146973,5.800000190734863,5.809999942779541,5.889999866485596,840101.0,5.889999866485596
2020-03-30,5.96999979019165,5.760000228881836,5.820000171661377,5.940000057220459,951700.0,5.940000057220459
2020-03-31,6.050000190734863,5.920000076293945,5.940000057220459,5.960000038146973,659851.0,5.960000038146973
2020-04-01,6.0,5.909999847412109,5.949999809265137,5.929999828338623,595752.0,5.929999828338623
2020-04-02,6.059999942779541,5.880000114440918,5.880000114440918,6.050000190734863,605551.0,6.050000190734863
2020-04-03,6.059999942779541,5.96999979019165,6.039999961853027,6.059999942779541,593651.0,6.059999942779541
2020-04-07,6.150000095367432,6.059999942779541,6.090000152587891,6.110000133514404,963180.0,6.110000133514404
2020-04-08,6.159999847412109,6.070000171661377,6.070000171661377,6.110000133514404,1101300.0,6.110000133514404
2020-04-09,6.170000076293945,5.989999771118164,6.110000133514404,6.019999980926514,1128877.0,6.019999980926514
2020-04-10,6.079999923706055,5.960000038146973,6.019999980926514,6.019999980926514,799600.0,6.019999980926514
2020-04-13,6.03000020980835,5.920000076293945,5.920000076293945,5.989999771118164,448200.0,5.989999771118164
2020-04-14,6.050000190734863,5.96999979019165,5.96999979019165,6.039999961853027,637078.0,6.039999961853027
2020-04-15,6.050000190734863,5.989999771118164,5.989999771118164,6.050000190734863,419900.0,6.050000190734863
2020-04-16,6.059999942779541,5.949999809265137,6.03000020980835,6.050000190734863,704801.0,6.050000190734863
2020-04-17,6.110000133514404,6.010000228881836,6.050000190734863,6.019999980926514,563800.0,6.019999980926514
2020-04-20,6.050000190734863,5.989999771118164,6.039999961853027,6.03000020980835,515300.0,6.03000020980835
2020-04-21,6.039999961853027,5.980000019073486,6.039999961853027,6.019999980926514,336400.0,6.019999980926514
2020-04-22,6.320000171661377,5.980000019073486,6.0,6.289999961853027,2142386.0,6.289999961853027
2020-04-23,6.289999961853027,6.190000057220459,6.28000020980835,6.21999979019165,1548211.0,6.21999979019165
2020-04-24,6.53000020980835,6.159999847412109,6.199999809265137,6.53000020980835,2668330.0,6.53000020980835
2020-04-27,6.619999885559082,6.380000114440918,6.460000038146973,6.440000057220459,1836700.0,6.440000057220459
2020-04-28,6.519999980926514,6.289999961853027,6.400000095367432,6.369999885559082,1312777.0,6.369999885559082
2020-04-29,6.400000095367432,6.28000020980835,6.309999942779541,6.28000020980835,708677.0,6.28000020980835
2020-04-30,6.420000076293945,6.25,6.289999961853027,6.409999847412109,737317.0,6.409999847412109
2020-05-06,6.389999866485596,6.269999980926514,6.389999866485596,6.320000171661377,1037518.0,6.320000171661377
2020-05-07,6.349999904632568,6.260000228881836,6.289999961853027,6.340000152587891,505701.0,6.340000152587891
2020-05-08,6.349999904632568,6.289999961853027,6.329999923706055,6.340000152587891,661403.0,6.340000152587891
2020-05-11,6.349999904632568,6.25,6.349999904632568,6.300000190734863,687205.0,6.300000190734863
2020-05-12,6.28000020980835,6.130000114440918,6.269999980926514,6.21999979019165,586900.0,6.21999979019165
2020-05-13,6.25,6.159999847412109,6.21999979019165,6.239999771118164,376000.0,6.239999771118164
2020-05-14,6.260000228881836,6.199999809265137,6.230000019073486,6.199999809265137,487300.0,6.199999809265137
2020-05-15,6.239999771118164,6.179999828338623,6.179999828338623,6.239999771118164,245900.0,6.239999771118164
2020-05-18,6.309999942779541,6.21999979019165,6.260000228881836,6.300000190734863,432100.0,6.300000190734863
2020-05-19,6.340000152587891,6.260000228881836,6.340000152587891,6.320000171661377,504505.0,6.320000171661377
2020-05-20,6.300000190734863,6.230000019073486,6.28000020980835,6.289999961853027,617400.0,6.289999961853027
2020-05-21,6.300000190734863,6.260000228881836,6.260000228881836,6.300000190734863,425400.0,6.300000190734863
2020-05-22,6.320000171661377,6.199999809265137,6.269999980926514,6.269999980926514,406300.0,6.269999980926514
2020-05-25,6.309999942779541,6.21999979019165,6.260000228881836,6.289999961853027,651600.0,6.289999961853027
2020-05-26,6.590000152587891,6.25,6.289999961853027,6.519999980926514,767913.0,6.519999980926514
2020-05-27,6.510000228881836,6.400000095367432,6.510000228881836,6.440000057220459,610600.0,6.440000057220459
2020-05-28,6.480000019073486,6.380000114440918,6.409999847412109,6.460000038146973,345300.0,6.460000038146973
2020-05-29,6.639999866485596,6.429999828338623,6.429999828338623,6.579999923706055,477800.0,6.579999923706055
2020-06-01,6.679999828338623,6.519999980926514,6.53000020980835,6.630000114440918,463500.0,6.630000114440918
2020-06-02,6.659999847412109,6.539999961853027,6.599999904632568,6.579999923706055,396050.0,6.579999923706055
2020-06-03,6.610000133514404,6.53000020980835,6.599999904632568,6.539999961853027,342900.0,6.539999961853027
2020-06-04,6.550000190734863,6.400000095367432,6.550000190734863,6.510000228881836,369101.0,6.510000228881836
2020-06-05,6.610000133514404,6.340000152587891,6.510000228881836,6.559999942779541,752100.0,6.559999942779541
2020-06-08,6.730000019073486,6.53000020980835,6.579999923706055,6.619999885559082,656455.0,6.619999885559082
2020-06-09,6.820000171661377,6.579999923706055,6.610000133514404,6.739999771118164,1122005.0,6.739999771118164
2020-06-10,6.929999828338623,6.710000038146973,6.71999979019165,6.849999904632568,673905.0,6.849999904632568
2020-06-11,6.880000114440918,6.75,6.880000114440918,6.849999904632568,791801.0,6.849999904632568
2020-06-12,7.050000190734863,6.710000038146973,6.789999961853027,7.050000190734863,1293307.0,7.050000190734863
2020-06-15,7.039999961853027,6.900000095367432,7.039999961853027,7.0,1001222.0,7.0
2020-06-16,7.03000020980835,6.96999979019165,6.989999771118164,7.019999980926514,1288403.0,7.019999980926514
2020-06-17,7.019999980926514,6.769999980926514,7.010000228881836,6.880000114440918,1430601.0,6.880000114440918
2020-06-18,6.940000057220459,6.800000190734863,6.800000190734863,6.900000095367432,651300.0,6.900000095367432
2020-06-19,6.960000038146973,6.889999866485596,6.909999847412109,6.909999847412109,469463.0,6.909999847412109
2020-06-22,6.949999809265137,6.860000133514404,6.909999847412109,6.909999847412109,615800.0,6.909999847412109
2020-06-23,6.929999828338623,6.829999923706055,6.869999885559082,6.920000076293945,467328.0,6.920000076293945
2020-06-24,6.940000057220459,6.849999904632568,6.920000076293945,6.889999866485596,583201.0,6.889999866485596
2020-06-29,6.900000095367432,6.829999923706055,6.829999923706055,6.869999885559082,346500.0,6.869999885559082
2020-06-30,7.0,6.860000133514404,6.900000095367432,6.900000095367432,739000.0,6.900000095367432
2020-07-01,6.929999828338623,6.829999923706055,6.869999885559082,6.900000095367432,387400.0,6.900000095367432
2020-07-02,7.0,6.889999866485596,6.900000095367432,6.980000019073486,819620.0,6.980000019073486
2020-07-03,6.980000019073486,6.900000095367432,6.980000019073486,6.900000095367432,1313520.0,6.900000095367432
2020-07-06,6.960000038146973,6.820000171661377,6.920000076293945,6.820000171661377,3010113.0,6.820000171661377
2020-07-07,6.869999885559082,6.699999809265137,6.840000152587891,6.75,1922100.0,6.75
2020-07-08,6.769999980926514,6.409999847412109,6.75,6.599999904632568,2888534.0,6.599999904632568
2020-07-09,6.619999885559082,6.489999771118164,6.579999923706055,6.559999942779541,3188300.0,6.559999942779541
2020-07-10,6.659999847412109,6.5,6.550000190734863,6.539999961853027,3306925.0,6.539999961853027
2020-07-13,6.570000171661377,6.389999866485596,6.559999942779541,6.53000020980835,4600298.0,6.53000020980835
2020-07-14,6.619999885559082,6.480000019073486,6.489999771118164,6.53000020980835,2513542.0,6.53000020980835
2020-07-15,6.679999828338623,6.489999771118164,6.53000020980835,6.639999866485596,1683711.0,6.639999866485596
2020-07-16,6.670000076293945,6.380000114440918,6.639999866485596,6.420000076293945,2063800.0,6.420000076293945
2020-07-17,6.599999904632568,6.440000057220459,6.5,6.590000152587891,1280700.0,6.590000152587891
2020-07-20,6.650000095367432,6.5,6.579999923706055,6.630000114440918,850100.0,6.630000114440918
2020-07-21,6.659999847412109,6.550000190734863,6.639999866485596,6.570000171661377,691000.0,6.570000171661377
2020-07-22,6.599999904632568,6.480000019073486,6.559999942779541,6.5,1158300.0,6.5
2020-07-23,6.5,6.300000190734863,6.46999979019165,6.409999847412109,1081300.0,6.409999847412109
2020-07-24,6.400000095367432,6.230000019073486,6.349999904632568,6.309999942779541,793200.0,6.309999942779541
2020-07-27,6.329999923706055,6.170000076293945,6.329999923706055,6.230000019073486,606400.0,6.230000019073486
2020-07-28,6.329999923706055,6.199999809265137,6.230000019073486,6.309999942779541,709609.0,6.309999942779541
2020-07-29,6.420000076293945,6.25,6.300000190734863,6.420000076293945,596007.0,6.420000076293945
2020-07-30,6.440000057220459,6.300000190734863,6.400000095367432,6.349999904632568,485900.0,6.349999904632568
2020-07-31,6.409999847412109,6.269999980926514,6.329999923706055,6.340000152587891,946600.0,6.340000152587891
2020-08-03,6.420000076293945,6.329999923706055,6.340000152587891,6.420000076293945,724402.0,6.420000076293945
2020-08-04,6.440000057220459,6.389999866485596,6.400000095367432,6.440000057220459,759001.0,6.440000057220459
2020-08-05,6.659999847412109,6.409999847412109,6.440000057220459,6.639999866485596,1600303.0,6.639999866485596
2020-08-06,6.610000133514404,6.480000019073486,6.610000133514404,6.53000020980835,869800.0,6.53000020980835
2020-08-07,6.550000190734863,6.360000133514404,6.5,6.400000095367432,947407.0,6.400000095367432
2020-08-10,6.420000076293945,6.360000133514404,6.360000133514404,6.389999866485596,710200.0,6.389999866485596
2020-08-11,6.380000114440918,6.269999980926514,6.380000114440918,6.289999961853027,896700.0,6.289999961853027
2020-08-12,6.289999961853027,6.179999828338623,6.289999961853027,6.269999980926514,841250.0,6.269999980926514
2020-08-13,6.349999904632568,6.25,6.269999980926514,6.349999904632568,508601.0,6.349999904632568
2020-08-14,6.349999904632568,6.260000228881836,6.309999942779541,6.340000152587891,431500.0,6.340000152587891
2020-08-17,6.369999885559082,6.309999942779541,6.320000171661377,6.360000133514404,815200.0,6.360000133514404
2020-08-18,6.360000133514404,6.360000133514404,6.360000133514404,6.360000133514404,0.0,6.360000133514404
2020-08-19,6.360000133514404,6.360000133514404,6.360000133514404,6.360000133514404,0.0,6.360000133514404
2020-08-20,6.360000133514404,6.360000133514404,6.360000133514404,6.360000133514404,0.0,6.360000133514404
2020-08-21,6.360000133514404,6.360000133514404,6.360000133514404,6.360000133514404,0.0,6.360000133514404
2020-08-24,6.360000133514404,6.360000133514404,6.360000133514404,6.360000133514404,0.0,6.360000133514404
2020-08-25,6.360000133514404,6.360000133514404,6.360000133514404,6.360000133514404,0.0,6.360000133514404
2020-08-26,6.360000133514404,6.360000133514404,6.360000133514404,6.360000133514404,0.0,6.360000133514404
2020-08-27,6.360000133514404,6.360000133514404,6.360000133514404,6.360000133514404,0.0,6.360000133514404
2020-08-28,6.360000133514404,6.360000133514404,6.360000133514404,6.360000133514404,0.0,6.360000133514404
2020-08-31,6.360000133514404,6.360000133514404,6.360000133514404,6.360000133514404,0.0,6.360000133514404
2020-09-01,6.679999828338623,6.679999828338623,6.679999828338623,6.679999828338623,747201.0,6.679999828338623
2020-09-02,7.010000228881836,7.010000228881836,7.010000228881836,7.010000228881836,74915.0,7.010000228881836
2020-09-03,7.320000171661377,7.070000171661377,7.119999885559082,7.079999923706055,10682995.0,7.079999923706055
2020-09-04,7.079999923706055,6.800000190734863,7.010000228881836,7.010000228881836,5522416.0,7.010000228881836
2020-09-07,7.0,6.880000114440918,6.920000076293945,6.880000114440918,1642500.0,6.880000114440918
2020-09-08,6.960000038146973,6.840000152587891,6.960000038146973,6.900000095367432,2125501.0,6.900000095367432
2020-09-09,6.889999866485596,6.78000020980835,6.849999904632568,6.829999923706055,2023200.0,6.829999923706055
2020-09-10,6.840000152587891,6.699999809265137,6.809999942779541,6.699999809265137,1722700.0,6.699999809265137
2020-09-11,6.789999961853027,6.650000095367432,6.699999809265137,6.78000020980835,593945.0,6.78000020980835
2020-09-14,6.789999961853027,6.630000114440918,6.78000020980835,6.650000095367432,1747063.0,6.650000095367432
2020-09-15,6.679999828338623,6.460000038146973,6.650000095367432,6.539999961853027,1391567.0,6.539999961853027
2020-09-16,6.539999961853027,6.420000076293945,6.539999961853027,6.46999979019165,778106.0,6.46999979019165
2020-09-17,6.53000020980835,6.440000057220459,6.480000019073486,6.5,558901.0,6.5
2020-09-18,6.570000171661377,6.46999979019165,6.550000190734863,6.559999942779541,763417.0,6.559999942779541
2020-09-21,6.559999942779541,6.429999828338623,6.539999961853027,6.5,1007375.0,6.5
2020-09-22,6.53000020980835,6.440000057220459,6.449999809265137,6.480000019073486,631800.0,6.480000019073486
2020-09-23,6.539999961853027,6.429999828338623,6.480000019073486,6.489999771118164,516300.0,6.489999771118164
2020-09-24,6.5,6.429999828338623,6.489999771118164,6.449999809265137,544000.0,6.449999809265137
2020-09-25,6.5,6.300000190734863,6.5,6.409999847412109,516200.0,6.409999847412109
2020-09-28,6.409999847412109,6.340000152587891,6.409999847412109,6.360000133514404,300042.0,6.360000133514404
2020-09-29,6.420000076293945,6.329999923706055,6.420000076293945,6.400000095367432,513180.0,6.400000095367432
2020-09-30,6.400000095367432,6.329999923706055,6.400000095367432,6.369999885559082,357076.0,6.369999885559082
2020-10-09,6.489999771118164,6.380000114440918,6.380000114440918,6.46999979019165,404021.0,6.46999979019165
2020-10-12,6.590000152587891,6.440000057220459,6.489999771118164,6.559999942779541,626563.0,6.559999942779541
2020-10-13,6.519999980926514,6.460000038146973,6.489999771118164,6.510000228881836,432305.0,6.510000228881836
2020-10-14,6.519999980926514,6.400000095367432,6.519999980926514,6.409999847412109,1080600.0,6.409999847412109
2020-10-15,6.519999980926514,6.380000114440918,6.400000095367432,6.480000019073486,716240.0,6.480000019073486
2020-10-16,6.619999885559082,6.480000019073486,6.489999771118164,6.579999923706055,481915.0,6.579999923706055
2020-10-19,6.630000114440918,6.53000020980835,6.630000114440918,6.570000171661377,307200.0,6.570000171661377
2020-10-20,6.550000190734863,6.5,6.53000020980835,6.539999961853027,236100.0,6.539999961853027
2020-10-21,6.53000020980835,6.400000095367432,6.5,6.460000038146973,367202.0,6.460000038146973
2020-10-22,6.489999771118164,6.420000076293945,6.429999828338623,6.480000019073486,246000.0,6.480000019073486
2020-10-23,6.519999980926514,6.400000095367432,6.5,6.449999809265137,445400.0,6.449999809265137
2020-10-26,6.519999980926514,6.400000095367432,6.409999847412109,6.519999980926514,478720.0,6.519999980926514
2020-10-27,6.519999980926514,6.429999828338623,6.449999809265137,6.489999771118164,363500.0,6.489999771118164