Date,High,Low,Open,Close,Volume,Adj Close
2010-01-04,19.530000686645508,19.170000076293945,19.479999542236328,19.190000534057617,7139194.0,19.190000534057617
2010-01-05,19.68000030517578,18.959999084472656,19.200000762939453,19.6200008392334,13804871.0,19.6200008392334
2010-01-06,19.899999618530273,19.190000534057617,19.510000228881836,19.299999237060547,15712803.0,19.299999237060547
2010-01-07,19.799999237060547,18.989999771118164,19.31999969482422,19.06999969482422,12586868.0,19.06999969482422
2010-01-08,19.06999969482422,18.5,19.0,18.940000534057617,8914764.0,18.940000534057617
2010-01-11,19.469999313354492,18.889999389648438,19.18000030517578,19.239999771118164,9038104.0,19.239999771118164
2010-01-12,19.93000030517578,19.100000381469727,19.209999084472656,19.90999984741211,16648023.0,19.90999984741211
2010-01-13,20.139999389648438,19.299999237060547,19.649999618530273,19.3799991607666,18514313.0,19.3799991607666
2010-01-14,19.65999984741211,19.219999313354492,19.479999542236328,19.639999389648438,11815541.0,19.639999389648438
2010-01-15,19.959999084472656,19.420000076293945,19.670000076293945,19.760000228881836,12455915.0,19.760000228881836
2010-01-18,19.850000381469727,19.350000381469727,19.600000381469727,19.81999969482422,11957526.0,19.81999969482422
2010-01-19,20.299999237060547,19.850000381469727,19.989999771118164,20.1299991607666,18709257.0,20.1299991607666
2010-01-20,20.479999542236328,19.299999237060547,20.219999313354492,19.360000610351562,17213972.0,19.360000610351562
2010-01-21,19.479999542236328,18.899999618530273,19.34000015258789,19.06999969482422,9657055.0,19.06999969482422
2010-01-22,18.799999237060547,18.010000228881836,18.780000686645508,18.450000762939453,12054078.0,18.450000762939453
2010-01-25,18.469999313354492,18.079999923706055,18.139999389648438,18.15999984741211,5394362.0,18.15999984741211
2010-01-26,18.299999237060547,17.260000228881836,18.239999771118164,17.3700008392334,7763743.0,17.3700008392334
2010-01-27,17.559999465942383,17.209999084472656,17.389999389648438,17.260000228881836,4867520.0,17.260000228881836
2010-01-28,17.260000228881836,17.260000228881836,17.260000228881836,17.260000228881836,0.0,17.260000228881836
2010-01-29,17.309999465942383,16.8799991607666,17.18000030517578,17.020000457763672,8686682.0,17.020000457763672
2010-02-01,16.899999618530273,16.31999969482422,16.850000381469727,16.469999313354492,6448352.0,16.469999313354492
2010-02-02,17.06999969482422,16.540000915527344,16.639999389648438,16.6299991607666,5526143.0,16.6299991607666
2010-02-03,17.18000030517578,16.389999389648438,16.6299991607666,17.100000381469727,5858683.0,17.100000381469727
2010-02-04,17.139999389648438,16.770000457763672,16.950000762939453,16.920000076293945,6048049.0,16.920000076293945
2010-02-05,16.65999984741211,16.40999984741211,16.579999923706055,16.520000457763672,5510015.0,16.520000457763672
2010-02-08,16.690000534057617,16.459999084472656,16.540000915527344,16.639999389648438,2370038.0,16.639999389648438
2010-02-09,16.829999923706055,16.5,16.56999969482422,16.729999542236328,2718859.0,16.729999542236328
2010-02-10,16.979999542236328,16.81999969482422,16.81999969482422,16.969999313354492,3378663.0,16.969999313354492
2010-02-11,17.170000076293945,16.950000762939453,17.049999237060547,17.06999969482422,3353010.0,17.06999969482422
2010-02-12,17.34000015258789,17.100000381469727,17.25,17.239999771118164,3941870.0,17.239999771118164
2010-02-22,17.309999465942383,17.020000457763672,17.200000762939453,17.06999969482422,3340849.0,17.06999969482422
2010-02-23,17.06999969482422,16.610000610351562,17.059999465942383,16.790000915527344,3558082.0,16.790000915527344
2010-02-24,17.15999984741211,16.610000610351562,16.700000762939453,17.149999618530273,3909418.0,17.149999618530273
2010-02-25,17.459999084472656,17.100000381469727,17.100000381469727,17.420000076293945,5853173.0,17.420000076293945
2010-02-26,17.40999984741211,17.170000076293945,17.40999984741211,17.200000762939453,5079873.0,17.200000762939453
2010-03-01,17.68000030517578,17.309999465942383,17.520000457763672,17.56999969482422,6885021.0,17.56999969482422
2010-03-02,17.600000381469727,17.1299991607666,17.59000015258789,17.229999542236328,6492682.0,17.229999542236328
2010-03-03,17.479999542236328,17.18000030517578,17.18000030517578,17.469999313354492,6113554.0,17.469999313354492
2010-03-04,17.530000686645508,16.799999237060547,17.469999313354492,16.899999618530273,6829610.0,16.899999618530273
2010-03-05,17.3799991607666,16.8799991607666,16.899999618530273,17.06999969482422,4782764.0,17.06999969482422
2010-03-08,17.190000534057617,17.0,17.1299991607666,17.139999389648438,3550663.0,17.139999389648438
2010-03-09,18.579999923706055,17.25,17.31999969482422,18.010000228881836,22770113.0,18.010000228881836
2010-03-10,18.209999084472656,17.68000030517578,17.760000228881836,18.030000686645508,10714981.0,18.030000686645508
2010-03-11,18.25,17.780000686645508,18.040000915527344,17.920000076293945,7304381.0,17.920000076293945
2010-03-12,18.0,17.329999923706055,17.93000030517578,17.399999618530273,6877830.0,17.399999618530273
2010-03-15,17.399999618530273,16.850000381469727,17.399999618530273,16.989999771118164,4949839.0,16.989999771118164
2010-03-16,17.5,16.93000030517578,16.93000030517578,17.280000686645508,4977575.0,17.280000686645508
2010-03-17,17.889999389648438,17.31999969482422,17.350000381469727,17.709999084472656,6140960.0,17.709999084472656
2010-03-18,17.979999542236328,17.549999237060547,17.719999313354492,17.649999618530273,4320907.0,17.649999618530273
2010-03-19,17.979999542236328,17.510000228881836,17.600000381469727,17.84000015258789,7769520.0,17.84000015258789
2010-03-22,18.0,17.68000030517578,17.84000015258789,17.889999389648438,5432213.0,17.889999389648438
2010-03-23,18.549999237060547,17.760000228881836,17.889999389648438,18.190000534057617,15971266.0,18.190000534057617
2010-03-24,18.530000686645508,18.079999923706055,18.190000534057617,18.239999771118164,9292488.0,18.239999771118164
2010-03-25,18.200000762939453,17.690000534057617,18.200000762939453,17.719999313354492,6766360.0,17.719999313354492
2010-03-26,18.350000381469727,17.6299991607666,17.700000762939453,18.149999618530273,6735232.0,18.149999618530273
2010-03-29,18.8799991607666,18.0,18.010000228881836,18.59000015258789,12958436.0,18.59000015258789
2010-03-30,18.65999984741211,18.25,18.610000610351562,18.459999084472656,8755330.0,18.459999084472656
2010-03-31,18.510000228881836,18.1299991607666,18.43000030517578,18.34000015258789,6446284.0,18.34000015258789
2010-04-01,18.489999771118164,18.25,18.299999237060547,18.31999969482422,8052898.0,18.31999969482422
2010-04-02,19.190000534057617,18.350000381469727,18.350000381469727,19.040000915527344,17796563.0,19.040000915527344
2010-04-06,19.25,18.690000534057617,19.020000457763672,18.889999389648438,9745303.0,18.889999389648438
2010-04-07,19.299999237060547,18.760000228881836,18.799999237060547,19.09000015258789,16727388.0,19.09000015258789
2010-04-08,19.25,18.90999984741211,19.0,19.020000457763672,12933151.0,19.020000457763672
2010-04-09,19.329999923706055,18.93000030517578,19.020000457763672,19.049999237060547,8163112.0,19.049999237060547
2010-04-12,19.219999313354492,18.700000762939453,19.100000381469727,19.18000030517578,13519196.0,19.18000030517578
2010-04-13,19.200000762939453,18.420000076293945,19.18000030517578,18.81999969482422,9238869.0,18.81999969482422
2010-04-14,19.15999984741211,18.610000610351562,18.709999084472656,18.8799991607666,6600670.0,18.8799991607666
2010-04-15,19.1299991607666,18.649999618530273,18.81999969482422,18.829999923706055,7323644.0,18.829999923706055
2010-04-16,18.920000076293945,18.40999984741211,18.860000610351562,18.469999313354492,6934504.0,18.469999313354492
2010-04-19,18.18000030517578,16.780000686645508,18.18000030517578,16.950000762939453,12013298.0,16.950000762939453
2010-04-20,17.200000762939453,16.65999984741211,16.899999618530273,16.950000762939453,19486229.0,16.950000762939453
2010-04-21,17.190000534057617,16.68000030517578,16.979999542236328,17.170000076293945,13849019.0,17.170000076293945
2010-04-22,17.280000686645508,16.729999542236328,17.200000762939453,16.8700008392334,9655482.0,16.8700008392334
2010-04-23,17.190000534057617,16.899999618530273,17.110000610351562,16.979999542236328,6305325.0,16.979999542236328
2010-04-26,17.15999984741211,16.5,17.020000457763672,16.6299991607666,8020783.0,16.6299991607666
2010-04-27,16.700000762939453,15.479999542236328,16.649999618530273,16.40999984741211,10613648.0,16.40999984741211
2010-04-28,16.40999984741211,16.40999984741211,16.40999984741211,16.40999984741211,0.0,16.40999984741211
2010-04-29,16.950000762939453,16.25,16.8799991607666,16.280000686645508,6292443.0,16.280000686645508
2010-04-30,16.559999465942383,15.8100004196167,16.260000228881836,16.350000381469727,4575061.0,16.350000381469727
2010-05-04,16.479999542236328,15.979999542236328,16.200000762939453,16.219999313354492,3484160.0,16.219999313354492
2010-05-05,16.290000915527344,15.600000381469727,16.0,16.25,4785306.0,16.25
2010-05-06,16.200000762939453,15.600000381469727,16.200000762939453,15.609999656677246,4379733.0,15.609999656677246
2010-05-07,15.479999542236328,15.050000190734863,15.199999809265137,15.130000114440918,3985289.0,15.130000114440918
2010-05-10,15.380000114440918,14.960000038146973,15.170000076293945,15.25,3418467.0,15.25
2010-05-11,15.640000343322754,15.0,15.550000190734863,15.020000457763672,3757519.0,15.020000457763672
2010-05-12,15.289999961853027,14.800000190734863,15.149999618530273,15.180000305175781,4130409.0,15.180000305175781
2010-05-13,15.40999984741211,14.819999694824219,15.199999809265137,15.40999984741211,5369999.0,15.40999984741211
2010-05-14,15.529999732971191,15.149999618530273,15.25,15.40999984741211,4411453.0,15.40999984741211
2010-05-17,15.25,14.3100004196167,15.25,14.329999923706055,4162571.0,14.329999923706055
2010-05-18,14.5,13.75,14.329999923706055,14.390000343322754,4295141.0,14.390000343322754
2010-05-19,14.479999542236328,13.949999809265137,14.199999809265137,14.210000038146973,3050708.0,14.210000038146973
2010-05-20,14.350000381469727,13.75,14.180000305175781,13.789999961853027,4996490.0,13.789999961853027
2010-05-21,13.930000305175781,13.149999618530273,13.199999809265137,13.850000381469727,5252127.0,13.850000381469727
2010-05-24,14.520000457763672,13.920000076293945,13.920000076293945,14.479999542236328,6353942.0,14.479999542236328
2010-05-25,14.550000190734863,14.020000457763672,14.399999618530273,14.25,5512770.0,14.25
2010-05-26,14.479999542236328,14.180000305175781,14.210000038146973,14.25,3539700.0,14.25
2010-05-27,15.680000305175781,13.859999656677246,14.180000305175781,15.680000305175781,12983004.0,15.680000305175781
2010-05-28,16.360000610351562,15.8100004196167,16.149999618530273,16.170000076293945,27065531.0,16.170000076293945
2010-05-31,16.15999984741211,15.5,15.890000343322754,15.579999923706055,12721668.0,15.579999923706055
2010-06-01,16.8799991607666,15.0,15.180000305175781,16.59000015258789,26036802.0,16.59000015258789
2010-06-02,16.540000915527344,15.930000305175781,16.34000015258789,16.3799991607666,16518313.0,16.3799991607666
2010-06-03,16.610000610351562,15.710000038146973,16.450000762939453,15.75,12588780.0,15.75
2010-06-04,16.799999237060547,15.600000381469727,15.680000305175781,16.360000610351562,15722047.0,16.360000610351562
2010-06-07,16.190000534057617,15.75,16.020000457763672,16.020000457763672,10037927.0,16.020000457763672
2010-06-08,16.09000015258789,15.460000038146973,15.920000076293945,15.779999732971191,9715502.0,15.779999732971191
2010-06-09,16.200000762939453,15.6899995803833,15.859999656677246,16.100000381469727,11159225.0,16.100000381469727
2010-06-10,16.0,15.680000305175781,15.899999618530273,15.770000457763672,7532702.0,15.770000457763672
2010-06-11,15.979999542236328,15.630000114440918,15.899999618530273,15.670000076293945,6499948.0,15.670000076293945
2010-06-17,17.239999771118164,15.75,15.829999923706055,16.610000610351562,26604098.0,16.610000610351562
2010-06-18,17.290000915527344,16.31999969482422,16.489999771118164,16.969999313354492,25799054.0,16.969999313354492
2010-06-21,17.5,16.6200008392334,17.059999465942383,17.459999084472656,21855987.0,17.459999084472656
2010-06-22,17.3799991607666,17.020000457763672,17.149999618530273,17.06999969482422,14175318.0,17.06999969482422
2010-06-23,17.309999465942383,16.729999542236328,16.790000915527344,16.989999771118164,15378066.0,16.989999771118164
2010-06-24,16.979999542236328,16.5,16.90999984741211,16.56999969482422,12232066.0,16.56999969482422
2010-06-25,16.510000228881836,15.869999885559082,16.399999618530273,16.020000457763672,10199537.0,16.020000457763672
2010-06-28,16.219999313354492,15.649999618530273,16.049999237060547,15.739999771118164,6726821.0,15.739999771118164
2010-06-29,15.899999618530273,14.279999732971191,15.699999809265137,14.6899995803833,11122109.0,14.6899995803833
2010-06-30,14.680000305175781,14.0,14.529999732971191,14.069999694824219,9607430.0,14.069999694824219
2010-07-01,14.670000076293945,14.069999694824219,14.069999694824219,14.1899995803833,9600425.0,14.1899995803833
2010-07-02,14.75,14.149999618530273,14.390000343322754,14.640000343322754,15134102.0,14.640000343322754
2010-07-05,14.350000381469727,13.600000381469727,14.34000015258789,13.979999542236328,8314138.0,13.979999542236328
2010-07-06,14.800000190734863,13.800000190734863,13.899999618530273,14.479999542236328,10290681.0,14.479999542236328
2010-07-07,14.630000114440918,14.300000190734863,14.399999618530273,14.579999923706055,8082587.0,14.579999923706055
2010-07-08,14.899999618530273,14.420000076293945,14.670000076293945,14.6899995803833,10037201.0,14.6899995803833
2010-07-09,15.079999923706055,14.300000190734863,14.699999809265137,14.970000267028809,11924232.0,14.970000267028809
2010-07-12,15.300000190734863,14.850000381469727,14.859999656677246,15.0,10434993.0,15.0
2010-07-13,15.470000267028809,14.970000267028809,15.100000381469727,15.109999656677246,14692636.0,15.109999656677246
2010-07-14,15.5600004196167,15.079999923706055,15.210000038146973,15.210000038146973,10500601.0,15.210000038146973
2010-07-15,15.239999771118164,14.5600004196167,15.199999809265137,14.59000015258789,10208279.0,14.59000015258789
2010-07-16,14.640000343322754,14.199999809265137,14.479999542236328,14.579999923706055,6256662.0,14.579999923706055
2010-07-19,15.050000190734863,14.260000228881836,14.359999656677246,14.979999542236328,8582913.0,14.979999542236328
2010-07-20,15.550000190734863,14.960000038146973,15.010000228881836,15.390000343322754,13457873.0,15.390000343322754
2010-07-21,15.550000190734863,15.180000305175781,15.4399995803833,15.239999771118164,10942085.0,15.239999771118164
2010-07-22,16.68000030517578,15.15999984741211,15.180000305175781,16.170000076293945,25171208.0,16.170000076293945
2010-07-23,16.270000457763672,15.819999694824219,16.040000915527344,16.09000015258789,15337672.0,16.09000015258789
2010-07-26,16.440000534057617,15.899999618530273,16.299999237060547,16.170000076293945,10160410.0,16.170000076293945
2010-07-27,16.299999237060547,15.899999618530273,16.1299991607666,16.149999618530273,10212102.0,16.149999618530273
2010-07-28,16.479999542236328,15.880000114440918,16.010000228881836,16.399999618530273,15199721.0,16.399999618530273
2010-07-29,16.670000076293945,16.209999084472656,16.459999084472656,16.5,12271022.0,16.5
2010-07-30,17.0,16.31999969482422,16.450000762939453,16.829999923706055,18848780.0,16.829999923706055
2010-08-02,17.079999923706055,16.65999984741211,16.690000534057617,16.8799991607666,14917344.0,16.8799991607666
2010-08-03,17.170000076293945,16.229999542236328,17.0,16.290000915527344,17668401.0,16.290000915527344
2010-08-04,16.360000610351562,15.9399995803833,16.200000762939453,16.34000015258789,12085632.0,16.34000015258789
2010-08-05,16.5,16.030000686645508,16.399999618530273,16.1299991607666,9058186.0,16.1299991607666
2010-08-06,16.770000457763672,15.960000038146973,16.15999984741211,16.639999389648438,12397955.0,16.639999389648438
2010-08-09,16.93000030517578,16.559999465942383,16.6299991607666,16.829999923706055,12949963.0,16.829999923706055
2010-08-10,17.200000762939453,16.290000915527344,16.799999237060547,16.299999237060547,14595118.0,16.299999237060547
2010-08-11,16.770000457763672,16.110000610351562,16.190000534057617,16.739999771118164,10855571.0,16.739999771118164
2010-08-12,17.700000762939453,16.459999084472656,16.540000915527344,17.3799991607666,36805106.0,17.3799991607666
2010-08-13,17.440000534057617,16.940000534057617,17.280000686645508,17.399999618530273,20430529.0,17.399999618530273
2010-08-16,17.75,17.170000076293945,17.3700008392334,17.649999618530273,20899050.0,17.649999618530273
2010-08-17,17.719999313354492,17.3700008392334,17.639999389648438,17.559999465942383,14704107.0,17.559999465942383
2010-08-18,17.790000915527344,17.239999771118164,17.549999237060547,17.540000915527344,17463330.0,17.540000915527344
2010-08-19,18.100000381469727,17.270000457763672,17.469999313354492,17.610000610351562,23787785.0,17.610000610351562
2010-08-20,17.5,16.649999618530273,17.3799991607666,16.739999771118164,18761862.0,16.739999771118164
2010-08-23,17.079999923706055,16.700000762939453,16.899999618530273,16.989999771118164,9625329.0,16.989999771118164
2010-08-24,17.290000915527344,16.65999984741211,16.93000030517578,17.06999969482422,10708833.0,17.06999969482422
2010-08-25,17.450000762939453,16.860000610351562,16.940000534057617,17.100000381469727,15048007.0,17.100000381469727
2010-08-26,17.299999237060547,16.700000762939453,17.149999618530273,16.860000610351562,9142189.0,16.860000610351562
2010-08-27,17.31999969482422,16.729999542236328,16.889999389648438,17.280000686645508,10466168.0,17.280000686645508
2010-08-30,18.649999618530273,17.329999923706055,17.399999618530273,18.399999618530273,37697834.0,18.399999618530273
2010-08-31,19.239999771118164,18.049999237060547,18.100000381469727,18.420000076293945,39354234.0,18.420000076293945
2010-09-01,18.469999313354492,17.600000381469727,18.299999237060547,17.8700008392334,22502817.0,17.8700008392334
2010-09-02,18.420000076293945,17.84000015258789,17.959999084472656,18.1299991607666,19502892.0,18.1299991607666
2010-09-03,18.389999389648438,17.84000015258789,18.18000030517578,18.270000457763672,18633770.0,18.270000457763672
2010-09-06,18.8700008392334,18.049999237060547,18.700000762939453,18.09000015258789,19247337.0,18.09000015258789
2010-09-07,18.540000915527344,18.1200008392334,18.1200008392334,18.290000915527344,11719255.0,18.290000915527344
2010-09-08,20.1200008392334,18.209999084472656,18.25,20.1200008392334,55984693.0,20.1200008392334
2010-09-09,22.1299991607666,20.149999618530273,20.790000915527344,21.799999237060547,121920472.0,21.799999237060547
2010-09-10,22.959999084472656,21.1299991607666,21.950000762939453,21.420000076293945,88264139.0,21.420000076293945
2010-09-13,22.68000030517578,20.950000762939453,21.600000381469727,22.389999389648438,61300859.0,22.389999389648438
2010-09-14,22.399999618530273,21.5,21.93000030517578,21.780000686645508,42883100.0,21.780000686645508
2010-09-15,21.68000030517578,20.420000076293945,21.510000228881836,20.690000534057617,32315057.0,20.690000534057617
2010-09-16,22.700000762939453,20.549999237060547,20.700000762939453,22.469999313354492,73023487.0,22.469999313354492
2010-09-17,22.469999313354492,21.209999084472656,22.329999923706055,21.68000030517578,41665204.0,21.68000030517578
2010-09-20,21.68000030517578,20.510000228881836,21.299999237060547,20.65999984741211,29077744.0,20.65999984741211
2010-09-21,21.219999313354492,19.979999542236328,20.799999237060547,20.309999465942383,24387461.0,20.309999465942383
2010-09-27,22.200000762939453,20.3700008392334,20.610000610351562,21.989999771118164,36281382.0,21.989999771118164
2010-09-28,23.5,21.559999465942383,21.899999618530273,21.889999389648438,52598277.0,21.889999389648438
2010-09-29,23.190000534057617,21.520000457763672,21.799999237060547,22.959999084472656,47391342.0,22.959999084472656
2010-09-30,25.260000228881836,22.559999465942383,22.700000762939453,25.260000228881836,70102730.0,25.260000228881836
2010-10-08,27.6200008392334,25.780000686645508,26.299999237060547,26.34000015258789,78329099.0,26.34000015258789
2010-10-11,28.399999618530273,25.799999237060547,26.0,26.860000610351562,62314170.0,26.860000610351562
2010-10-12,29.549999237060547,26.299999237060547,26.600000381469727,29.549999237060547,66072802.0,29.549999237060547
2010-10-13,30.5,28.020000457763672,29.549999237060547,29.450000762939453,71340477.0,29.450000762939453
2010-10-14,30.56999969482422,29.030000686645508,30.549999237060547,29.270000457763672,66265773.0,29.270000457763672
2010-10-15,31.31999969482422,27.0,28.5,30.149999618530273,92048575.0,30.149999618530273
2010-10-18,31.270000457763672,27.139999389648438,29.790000915527344,27.229999542236328,77308282.0,27.229999542236328
2010-10-19,28.1200008392334,26.600000381469727,27.0,27.649999618530273,42971883.0,27.649999618530273
2010-10-20,27.5,25.850000381469727,26.489999771118164,26.920000076293945,44200447.0,26.920000076293945
2010-10-21,29.610000610351562,26.920000076293945,27.200000762939453,29.610000610351562,86004404.0,29.610000610351562
2010-10-22,32.5,28.84000015258789,29.3799991607666,31.530000686645508,94485679.0,31.530000686645508
2010-10-25,32.790000915527344,30.93000030517578,31.200000762939453,32.27000045776367,64642265.0,32.27000045776367
2010-10-26,32.97999954223633,31.110000610351562,31.979999542236328,31.649999618530273,42488755.0,31.649999618530273
2010-10-27,33.9900016784668,30.40999984741211,31.0,32.40999984741211,66093746.0,32.40999984741211
2010-10-28,33.88999938964844,31.5,31.979999542236328,31.889999389648438,48034778.0,31.889999389648438
2010-10-29,33.18000030517578,31.5,31.979999542236328,33.02000045776367,46909835.0,33.02000045776367
2010-11-01,36.31999969482422,33.099998474121094,33.16999816894531,36.31999969482422,62230525.0,36.31999969482422
2010-11-02,39.900001525878906,36.09000015258789,37.09000015258789,36.7599983215332,79168093.0,36.7599983215332
2010-11-03,37.869998931884766,33.08000183105469,36.779998779296875,33.189998626708984,59565084.0,33.189998626708984
2010-11-04,35.959999084472656,31.989999771118164,33.0,34.7599983215332,57488432.0,34.7599983215332
2010-11-05,36.400001525878906,33.79999923706055,36.099998474121094,34.18000030517578,36450994.0,34.18000030517578
2010-11-08,34.27000045776367,32.599998474121094,34.27000045776367,33.529998779296875,30880708.0,33.529998779296875
2010-11-09,34.970001220703125,33.02000045776367,33.29999923706055,33.77000045776367,30972969.0,33.77000045776367
2010-11-10,36.0,33.0099983215332,33.75,35.7400016784668,46592950.0,35.7400016784668
2010-11-11,37.4900016784668,34.75,35.29999923706055,34.81999969482422,53272094.0,34.81999969482422
2010-11-12,35.9900016784668,32.58000183105469,34.310001373291016,32.709999084472656,43392044.0,32.709999084472656
2010-11-15,33.9900016784668,31.0,32.810001373291016,33.33000183105469,32768986.0,33.33000183105469
2010-11-16,32.900001525878906,30.0,32.86000061035156,30.0,37881557.0,30.0
2010-11-17,29.8799991607666,27.0,28.309999465942383,27.079999923706055,33969016.0,27.079999923706055
2010-11-18,28.450000762939453,26.65999984741211,27.809999465942383,28.170000076293945,32092174.0,28.170000076293945
2010-11-19,28.780000686645508,27.0,28.450000762939453,28.260000228881836,29228188.0,28.260000228881836
2010-11-22,29.700000762939453,27.329999923706055,27.860000610351562,29.219999313354492,37721166.0,29.219999313354492
2010-11-23,28.739999771118164,27.0,28.549999237060547,27.350000381469727,25286145.0,27.350000381469727
2010-11-24,28.950000762939453,27.100000381469727,27.280000686645508,28.260000228881836,22792553.0,28.260000228881836
2010-11-25,28.8799991607666,27.850000381469727,28.31999969482422,28.729999542236328,24610133.0,28.729999542236328
2010-11-26,28.5,27.600000381469727,28.399999618530273,27.8799991607666,17457921.0,27.8799991607666
2010-11-29,27.799999237060547,26.549999237060547,27.459999084472656,26.59000015258789,25884040.0,26.59000015258789
2010-11-30,27.149999618530273,24.6299991607666,26.5,26.489999771118164,28078462.0,26.489999771118164
2010-12-01,26.8799991607666,25.8799991607666,26.0,26.219999313354492,15609214.0,26.219999313354492
2010-12-02,27.690000534057617,26.65999984741211,26.989999771118164,26.719999313354492,30108020.0,26.719999313354492
2010-12-03,26.850000381469727,26.06999969482422,26.68000030517578,26.459999084472656,13405312.0,26.459999084472656
2010-12-06,26.860000610351562,26.059999465942383,26.75,26.34000015258789,12596843.0,26.34000015258789
2010-12-07,26.850000381469727,25.030000686645508,26.09000015258789,26.59000015258789,18940340.0,26.59000015258789
2010-12-08,27.139999389648438,26.260000228881836,26.56999969482422,26.360000610351562,17672955.0,26.360000610351562
2010-12-09,26.200000762939453,25.280000686645508,25.899999618530273,25.299999237060547,14237207.0,25.299999237060547
2010-12-10,27.239999771118164,25.040000915527344,25.200000762939453,26.90999984741211,28962612.0,26.90999984741211
2010-12-13,28.010000228881836,26.760000228881836,26.959999084472656,27.940000534057617,34625804.0,27.940000534057617
2010-12-14,28.399999618530273,27.799999237060547,28.299999237060547,28.360000610351562,25654333.0,28.360000610351562
2010-12-15,29.100000381469727,28.010000228881836,28.399999618530273,28.049999237060547,28637647.0,28.049999237060547
2010-12-16,28.280000686645508,27.450000762939453,28.049999237060547,27.760000228881836,17668950.0,27.760000228881836
2010-12-17,30.5,28.010000228881836,28.139999389648438,29.700000762939453,51763040.0,29.700000762939453
2010-12-20,32.66999816894531,29.799999237060547,30.0,32.66999816894531,68186631.0,32.66999816894531
2010-12-21,35.869998931884766,31.799999237060547,32.79999923706055,33.9900016784668,72122327.0,33.9900016784668
2010-12-22,34.77000045776367,32.40999984741211,33.9900016784668,32.4900016784668,47984102.0,32.4900016784668
2010-12-23,32.45000076293945,30.670000076293945,32.22999954223633,30.75,42523476.0,30.75
2010-12-24,31.639999389648438,30.479999542236328,30.700000762939453,30.670000076293945,29465924.0,30.670000076293945
2010-12-27,31.850000381469727,28.709999084472656,30.950000762939453,29.079999923706055,31412995.0,29.079999923706055
2010-12-28,29.0,28.0,28.649999618530273,28.489999771118164,20726741.0,28.489999771118164
2010-12-29,31.299999237060547,28.850000381469727,28.850000381469727,31.239999771118164,35165974.0,31.239999771118164
2010-12-30,32.25,30.559999465942383,30.799999237060547,31.469999313354492,38252179.0,31.469999313354492
2010-12-31,33.380001068115234,31.010000228881836,31.600000381469727,32.70000076293945,40222503.0,32.70000076293945
2011-01-04,33.849998474121094,32.20000076293945,32.79999923706055,32.939998626708984,40265973.0,32.939998626708984
2011-01-05,32.5,31.5,32.20000076293945,31.780000686645508,31177579.0,31.780000686645508
2011-01-06,34.369998931884766,31.610000610351562,31.989999771118164,33.75,53870097.0,33.75
2011-01-07,33.619998931884766,32.0,33.5,32.25,31178787.0,32.25
2011-01-10,33.130001068115234,31.799999237060547,32.09000015258789,32.18000030517578,20762349.0,32.18000030517578
2011-01-11,31.950000762939453,30.579999923706055,31.610000610351562,31.700000762939453,19931187.0,31.700000762939453
2011-01-12,32.33000183105469,31.100000381469727,32.02000045776367,31.68000030517578,13752741.0,31.68000030517578
2011-01-13,32.0,30.760000228881836,31.700000762939453,31.209999084472656,15177767.0,31.209999084472656
2011-01-14,31.0,28.93000030517578,31.0,29.139999389648438,22949123.0,29.139999389648438
2011-01-17,31.149999618530273,28.280000686645508,28.989999771118164,30.18000030517578,30654705.0,30.18000030517578
2011-01-18,30.0,29.0,29.8700008392334,29.6299991607666,12753955.0,29.6299991607666
2011-01-19,31.1299991607666,29.389999389648438,29.850000381469727,30.809999465942383,25013146.0,30.809999465942383
2011-01-20,30.799999237060547,28.920000076293945,30.75,29.010000228881836,20902506.0,29.010000228881836
2011-01-21,29.75,28.5,28.700000762939453,28.770000457763672,14917273.0,28.770000457763672
2011-01-24,29.09000015258789,27.209999084472656,28.760000228881836,27.6200008392334,18376441.0,27.6200008392334
2011-01-25,27.84000015258789,27.040000915527344,27.6200008392334,27.34000015258789,11532874.0,27.34000015258789
2011-01-26,27.709999084472656,27.200000762939453,27.479999542236328,27.600000381469727,12043083.0,27.600000381469727
2011-01-27,28.5,27.200000762939453,27.489999771118164,28.25,14346366.0,28.25
2011-01-28,28.75,27.6200008392334,28.149999618530273,28.389999389648438,14639998.0,28.389999389648438
2011-01-31,29.149999618530273,28.170000076293945,28.549999237060547,28.790000915527344,13161901.0,28.790000915527344
2011-02-01,30.43000030517578,28.989999771118164,28.989999771118164,29.790000915527344,18229581.0,29.790000915527344
2011-02-09,29.8700008392334,28.399999618530273,29.299999237060547,28.459999084472656,15987668.0,28.459999084472656
2011-02-10,29.5,28.0,28.5,29.229999542236328,12202902.0,29.229999542236328
2011-02-11,30.229999542236328,29.31999969482422,29.360000610351562,29.3700008392334,15750200.0,29.3700008392334
2011-02-14,31.079999923706055,29.389999389648438,29.690000534057617,30.81999969482422,27281579.0,30.81999969482422
2011-02-15,32.75,30.450000762939453,30.81999969482422,31.5,35670933.0,31.5
2011-02-16,32.5,30.84000015258789,31.31999969482422,32.38999938964844,32895444.0,32.38999938964844
2011-02-17,33.970001220703125,31.8799991607666,33.04999923706055,32.040000915527344,38061210.0,32.040000915527344
2011-02-18,32.04999923706055,30.799999237060547,31.770000457763672,31.229999542236328,23903434.0,31.229999542236328
2011-02-21,31.690000534057617,30.649999618530273,30.829999923706055,31.600000381469727,15496098.0,31.600000381469727
2011-02-22,32.59000015258789,30.719999313354492,31.690000534057617,30.75,25128699.0,30.75
2011-02-23,30.950000762939453,30.299999237060547,30.549999237060547,30.809999465942383,14065939.0,30.809999465942383
2011-02-24,31.670000076293945,30.799999237060547,30.989999771118164,31.0,13829936.0,31.0
2011-02-25,31.420000076293945,30.18000030517578,31.0,31.040000915527344,13593614.0,31.040000915527344
2011-02-28,31.559999465942383,30.799999237060547,31.40999984741211,31.469999313354492,15342821.0,31.469999313354492
2011-03-01,32.47999954223633,31.309999465942383,31.59000015258789,31.959999084472656,25590577.0,31.959999084472656
2011-03-02,32.349998474121094,31.010000228881836,31.739999771118164,31.43000030517578,18849928.0,31.43000030517578
2011-03-03,32.25,31.18000030517578,31.5,31.399999618530273,19830556.0,31.399999618530273
2011-03-04,34.540000915527344,32.279998779296875,32.279998779296875,34.540000915527344,80458517.0,34.540000915527344
2011-03-07,35.47999954223633,34.13999938964844,35.189998626708984,34.2599983215332,65193529.0,34.2599983215332
2011-03-08,37.290000915527344,33.77000045776367,34.02000045776367,36.16999816894531,63112665.0,36.16999816894531
2011-03-09,37.279998779296875,35.54999923706055,36.08000183105469,35.790000915527344,49338700.0,35.790000915527344
2011-03-10,38.79999923706055,35.20000076293945,35.790000915527344,37.04999923706055,72270365.0,37.04999923706055
2011-03-11,39.560001373291016,36.400001525878906,36.5,38.540000915527344,67950435.0,38.540000915527344
2011-03-14,38.790000915527344,37.11000061035156,37.900001525878906,37.880001068115234,41671435.0,37.880001068115234
2011-03-15,38.970001220703125,36.5,37.47999954223633,38.7599983215332,52435497.0,38.7599983215332
2011-03-16,42.63999938964844,38.86000061035156,38.86000061035156,41.68000030517578,85622992.0,41.68000030517578
2011-03-17,40.95000076293945,37.91999816894531,40.880001068115234,38.029998779296875,70928174.0,38.029998779296875
2011-03-18,39.4900016784668,36.880001068115234,38.5,37.220001220703125,53288566.0,37.220001220703125
2011-03-21,38.20000076293945,36.029998779296875,37.0,37.849998474121094,39900460.0,37.849998474121094
2011-03-22,38.400001525878906,36.70000076293945,37.77000045776367,37.7599983215332,26685443.0,37.7599983215332
2011-03-23,38.18000030517578,37.099998474121094,37.599998474121094,37.880001068115234,23370477.0,37.880001068115234
2011-03-24,39.439998626708984,37.90999984741211,38.060001373291016,38.08000183105469,33351929.0,38.08000183105469
2011-03-25,39.88999938964844,37.5099983215332,38.04999923706055,39.2400016784668,44334403.0,39.2400016784668
2011-03-28,40.0,38.29999923706055,38.70000076293945,38.9900016784668,43321738.0,38.9900016784668
2011-03-29,39.0,37.04999923706055,38.5099983215332,37.08000183105469,37849013.0,37.08000183105469
2011-03-30,38.099998474121094,36.5,36.79999923706055,37.439998626708984,30733528.0,37.439998626708984
2011-03-31,37.650001525878906,35.529998779296875,37.41999816894531,35.63999938964844,33159719.0,35.63999938964844
2011-04-01,36.279998779296875,34.79999923706055,35.900001525878906,36.04999923706055,23210972.0,36.04999923706055
2011-04-06,38.0,35.81999969482422,36.0,37.630001068115234,35834760.0,37.630001068115234
2011-04-07,37.45000076293945,36.72999954223633,37.45000076293945,37.22999954223633,19052990.0,37.22999954223633
2011-04-08,39.599998474121094,38.099998474121094,38.79999923706055,38.13999938964844,38775676.0,38.13999938964844
2011-04-11,38.86000061035156,37.77000045776367,38.20000076293945,38.279998779296875,28345477.0,38.279998779296875
2011-04-12,38.34000015258789,36.5,37.900001525878906,36.93000030517578,26046125.0,36.93000030517578
2011-04-13,36.70000076293945,35.5099983215332,36.59000015258789,36.68000030517578,17030846.0,36.68000030517578
2011-04-14,36.970001220703125,35.84000015258789,36.95000076293945,35.95000076293945,14309305.0,35.95000076293945
2011-04-15,36.63999938964844,35.52000045776367,36.029998779296875,35.93000030517578,13810399.0,35.93000030517578
2011-04-18,35.900001525878906,34.880001068115234,35.849998474121094,35.06999969482422,16918996.0,35.06999969482422
2011-04-19,34.79999923706055,33.880001068115234,34.79999923706055,34.0,17169314.0,34.0
2011-04-20,35.27000045776367,34.130001068115234,34.130001068115234,34.970001220703125,15387454.0,34.970001220703125
2011-04-21,36.18000030517578,34.79999923706055,35.29999923706055,35.790000915527344,17118653.0,35.790000915527344
2011-04-22,35.95000076293945,35.02000045776367,35.599998474121094,35.27000045776367,11251918.0,35.27000045776367
2011-04-25,35.02000045776367,34.0,35.02000045776367,34.08000183105469,10897803.0,34.08000183105469
2011-04-27,34.70000076293945,32.439998626708984,34.099998474121094,32.9900016784668,14661526.0,32.9900016784668
2011-04-28,33.5,31.530000686645508,33.16999816894531,31.610000610351562,11010316.0,31.610000610351562
2011-04-29,32.97999954223633,31.639999389648438,31.639999389648438,32.75,9769997.0,32.75
2011-05-03,32.93000030517578,32.130001068115234,32.84000015258789,32.779998779296875,7187194.0,32.779998779296875
2011-05-04,33.470001220703125,32.06999969482422,32.5,32.11000061035156,13688325.0,32.11000061035156
2011-05-05,31.950000762939453,30.209999084472656,31.780000686645508,30.950000762939453,14534023.0,30.950000762939453
2011-05-06,32.2400016784668,29.719999313354492,30.170000076293945,31.489999771118164,18848093.0,31.489999771118164
2011-05-09,31.940000534057617,31.149999618530273,31.280000686645508,31.40999984741211,9773368.0,31.40999984741211
2011-05-10,33.38999938964844,31.5,31.600000381469727,32.90999984741211,23063399.0,32.90999984741211
2011-05-11,32.970001220703125,31.8799991607666,32.5,32.279998779296875,13859260.0,32.279998779296875
2011-05-12,32.189998626708984,31.0,31.780000686645508,31.030000686645508,11093204.0,31.030000686645508
2011-05-13,31.84000015258789,30.59000015258789,31.049999237060547,31.739999771118164,10201168.0,31.739999771118164
2011-05-16,31.770000457763672,31.0,31.40999984741211,31.079999923706055,6882179.0,31.079999923706055
2011-05-17,31.780000686645508,29.899999618530273,30.940000534057617,30.940000534057617,12660283.0,30.940000534057617
2011-05-18,31.540000915527344,30.34000015258789,30.75,30.959999084472656,7699443.0,30.959999084472656
2011-05-19,31.979999542236328,31.030000686645508,31.25,31.290000915527344,11006693.0,31.290000915527344
2011-05-20,34.41999816894531,32.0,32.0,33.900001525878906,44023494.0,33.900001525878906
2011-05-23,35.470001220703125,33.4900016784668,33.77000045776367,34.209999084472656,45822772.0,34.209999084472656
2011-05-24,37.16999816894531,32.849998474121094,33.93000030517578,36.16999816894531,49357528.0,36.16999816894531
2011-05-25,37.16999816894531,35.25,35.77000045776367,35.630001068115234,43949880.0,35.630001068115234
2011-05-26,37.099998474121094,35.0,36.18000030517578,35.0099983215332,35184627.0,35.0099983215332
2011-05-27,34.79999923706055,32.91999816894531,34.36000061035156,33.58000183105469,21324225.0,33.58000183105469
2011-05-30,34.7599983215332,32.849998474121094,33.099998474121094,34.209999084472656,19124863.0,34.209999084472656
2011-05-31,35.150001525878906,33.20000076293945,34.279998779296875,34.75,22233028.0,34.75
2011-06-01,35.470001220703125,33.88999938964844,34.5,34.7599983215332,20420373.0,34.7599983215332
2011-06-02,35.290000915527344,33.599998474121094,33.900001525878906,34.90999984741211,24058226.0,34.90999984741211
2011-06-03,36.439998626708984,34.400001525878906,34.90999984741211,35.4900016784668,28465295.0,35.4900016784668
2011-06-07,37.529998779296875,35.0,35.150001525878906,37.08000183105469,44807608.0,37.08000183105469
2011-06-08,37.47999954223633,36.33000183105469,37.0,36.70000076293945,28851072.0,36.70000076293945
2011-06-09,37.18000030517578,35.70000076293945,36.599998474121094,35.810001373291016,26315727.0,35.810001373291016
2011-06-10,36.0,33.619998931884766,35.59000015258789,34.689998626708984,22756150.0,34.689998626708984
2011-06-13,37.9900016784668,35.5,35.5099983215332,37.9900016784668,64468591.0,37.9900016784668
2011-06-14,38.880001068115234,37.29999923706055,38.779998779296875,38.220001220703125,58437607.0,38.220001220703125
2011-06-15,38.15999984741211,37.36000061035156,37.7599983215332,37.459999084472656,31346760.0,37.459999084472656
2011-06-16,37.70000076293945,36.209999084472656,36.79999923706055,36.779998779296875,26990283.0,36.779998779296875
2011-06-17,36.66999816894531,33.58000183105469,36.2599983215332,33.79999923706055,37184044.0,33.79999923706055
2011-06-20,34.459999084472656,33.0099983215332,33.20000076293945,33.630001068115234,20214570.0,33.630001068115234
2011-06-21,33.95000076293945,32.0,33.650001525878906,32.93000030517578,30086946.0,32.93000030517578
2011-06-22,33.5,32.41999816894531,32.900001525878906,33.06999969482422,19612094.0,33.06999969482422
2011-06-23,33.45000076293945,32.119998931884766,32.79999923706055,33.189998626708984,18124844.0,33.189998626708984
2011-06-24,34.709999084472656,32.70000076293945,32.95000076293945,33.91999816894531,29916980.0,33.91999816894531
2011-06-27,34.54999923706055,33.79999923706055,33.810001373291016,34.09000015258789,18171422.0,34.09000015258789
2011-06-28,35.47999954223633,34.0,34.099998474121094,35.0099983215332,28530979.0,35.0099983215332
2011-06-29,35.09000015258789,33.880001068115234,35.0,33.90999984741211,20611705.0,33.90999984741211
2011-06-30,34.689998626708984,34.02000045776367,34.29999923706055,34.279998779296875,14913985.0,34.279998779296875
2011-07-01,34.7400016784668,34.099998474121094,34.29999923706055,34.209999084472656,14509169.0,34.209999084472656
2011-07-04,35.689998626708984,34.20000076293945,34.209999084472656,35.34000015258789,27243370.0,35.34000015258789
2011-07-05,35.849998474121094,34.900001525878906,35.38999938964844,35.79999923706055,25761933.0,35.79999923706055
2011-07-06,36.349998474121094,35.41999816894531,35.599998474121094,35.83000183105469,26442248.0,35.83000183105469
2011-07-07,35.79999923706055,34.70000076293945,35.79999923706055,34.709999084472656,26721658.0,34.709999084472656
2011-07-08,35.18000030517578,34.209999084472656,34.77000045776367,34.369998931884766,13839501.0,34.369998931884766
2011-07-11,34.97999954223633,34.04999923706055,34.20000076293945,34.5099983215332,11601904.0,34.5099983215332
2011-07-12,34.4900016784668,33.47999954223633,34.290000915527344,33.529998779296875,16441631.0,33.529998779296875
2011-07-13,34.58000183105469,33.40999984741211,33.470001220703125,34.31999969482422,13087596.0,34.31999969482422
2011-07-14,35.099998474121094,34.29999923706055,34.4900016784668,34.63999938964844,13999429.0,34.63999938964844
2011-07-15,35.08000183105469,34.599998474121094,34.900001525878906,34.849998474121094,12348610.0,34.849998474121094
2011-07-18,35.0,34.2599983215332,34.70000076293945,34.380001068115234,11203837.0,34.380001068115234
2011-07-19,34.369998931884766,33.619998931884766,34.099998474121094,34.119998931884766,9090483.0,34.119998931884766
2011-07-20,34.70000076293945,33.900001525878906,34.47999954223633,34.130001068115234,6728072.0,34.130001068115234
2011-07-21,34.34000015258789,33.27000045776367,34.15999984741211,33.290000915527344,10614525.0,33.290000915527344
2011-07-22,33.65999984741211,32.93000030517578,33.36000061035156,33.08000183105469,8001509.0,33.08000183105469
2011-07-25,33.0,31.5,33.0,31.68000030517578,13035333.0,31.68000030517578
2011-07-26,32.22999954223633,31.81999969482422,31.8799991607666,32.04999923706055,7195270.0,32.04999923706055
2011-07-27,32.45000076293945,31.709999084472656,31.989999771118164,32.36000061035156,7654200.0,32.36000061035156
2011-07-28,32.7400016784668,31.829999923706055,31.979999542236328,32.40999984741211,7691356.0,32.40999984741211
2011-07-29,32.63999938964844,31.709999084472656,32.40999984741211,31.790000915527344,6835465.0,31.790000915527344
2011-08-01,32.290000915527344,31.709999084472656,31.770000457763672,31.899999618530273,4919339.0,31.899999618530273
2011-08-02,31.790000915527344,30.549999237060547,31.790000915527344,31.06999969482422,10181009.0,31.06999969482422
2011-08-03,31.190000534057617,30.520000457763672,30.649999618530273,30.889999389648438,6337992.0,30.889999389648438
2011-08-04,31.239999771118164,30.799999237060547,31.049999237060547,30.920000076293945,5864735.0,30.920000076293945
2011-08-05,30.229999542236328,29.350000381469727,29.600000381469727,29.8700008392334,10008634.0,29.8700008392334
2011-08-08,29.440000534057617,27.020000457763672,29.200000762939453,27.579999923706055,15277158.0,27.579999923706055
2011-08-09,28.350000381469727,25.1200008392334,26.579999923706055,27.809999465942383,19016209.0,27.809999465942383
2011-08-10,28.450000762939453,27.729999542236328,28.350000381469727,27.770000457763672,14584491.0,27.770000457763672
2011-08-11,28.309999465942383,26.760000228881836,27.0,28.25,10842642.0,28.25
2011-08-12,28.600000381469727,28.25,28.549999237060547,28.40999984741211,9154690.0,28.40999984741211
2011-08-15,29.420000076293945,28.43000030517578,28.6299991607666,29.25,11037089.0,29.25
2011-08-16,29.860000610351562,29.049999237060547,29.350000381469727,29.06999969482422,12369452.0,29.06999969482422
2011-08-17,29.59000015258789,28.799999237060547,28.8700008392334,29.09000015258789,7241882.0,29.09000015258789
2011-08-18,29.75,28.799999237060547,29.100000381469727,28.81999969482422,9987645.0,28.81999969482422
2011-08-19,28.399999618530273,27.700000762939453,28.149999618530273,28.209999084472656,7723938.0,28.209999084472656
2011-08-22,28.3700008392334,27.329999923706055,28.229999542236328,27.459999084472656,6327306.0,27.459999084472656
2011-08-23,27.969999313354492,27.43000030517578,27.56999969482422,27.920000076293945,5421590.0,27.920000076293945
2011-08-24,28.270000457763672,27.59000015258789,28.149999618530273,27.6299991607666,5531337.0,27.6299991607666
2011-08-25,28.399999618530273,27.299999237060547,27.6299991607666,28.360000610351562,9461867.0,28.360000610351562
2011-08-26,29.170000076293945,28.100000381469727,28.34000015258789,28.860000610351562,11790688.0,28.860000610351562
2011-08-29,29.3799991607666,28.700000762939453,28.979999542236328,28.84000015258789,9752242.0,28.84000015258789
2011-08-30,29.43000030517578,28.25,29.299999237060547,28.290000915527344,6728827.0,28.290000915527344
2011-08-31,28.399999618530273,27.510000228881836,28.3799991607666,28.059999465942383,6302008.0,28.059999465942383
2011-09-01,28.1299991607666,27.59000015258789,28.0,27.690000534057617,4058487.0,27.690000534057617
2011-09-02,27.989999771118164,27.459999084472656,27.600000381469727,27.68000030517578,3543034.0,27.68000030517578
2011-09-05,27.450000762939453,26.600000381469727,27.450000762939453,26.68000030517578,4411751.0,26.68000030517578
2011-09-06,26.75,26.149999618530273,26.280000686645508,26.200000762939453,3807010.0,26.200000762939453
2011-09-07,27.020000457763672,26.31999969482422,26.510000228881836,26.8799991607666,3996584.0,26.8799991607666
2011-09-08,27.290000915527344,26.709999084472656,27.239999771118164,26.739999771118164,3722573.0,26.739999771118164
2011-09-09,27.149999618530273,26.6299991607666,26.969999313354492,26.799999237060547,3153518.0,26.799999237060547
2011-09-13,26.360000610351562,25.65999984741211,26.360000610351562,26.020000457763672,4102046.0,26.020000457763672
2011-09-14,26.260000228881836,25.31999969482422,26.1200008392334,26.229999542236328,4241649.0,26.229999542236328
2011-09-15,26.3700008392334,25.809999465942383,26.260000228881836,25.850000381469727,4132642.0,25.850000381469727
2011-09-16,26.290000915527344,25.889999389648438,26.09000015258789,25.959999084472656,3566855.0,25.959999084472656
2011-09-19,25.700000762939453,25.100000381469727,25.68000030517578,25.1200008392334,4261238.0,25.1200008392334
2011-09-20,25.559999465942383,25.18000030517578,25.18000030517578,25.350000381469727,3317400.0,25.350000381469727
2011-09-21,27.0,24.889999389648438,25.229999542236328,26.59000015258789,9420986.0,26.59000015258789
2011-09-22,26.350000381469727,25.389999389648438,26.290000915527344,25.40999984741211,6798206.0,25.40999984741211
2011-09-23,25.43000030517578,24.790000915527344,24.889999389648438,25.200000762939453,5015317.0,25.200000762939453
2011-09-26,25.3700008392334,24.5,24.979999542236328,24.6200008392334,5120061.0,24.6200008392334
2011-09-27,25.350000381469727,24.700000762939453,24.860000610351562,24.899999618530273,5709782.0,24.899999618530273
2011-09-28,25.34000015258789,24.5,25.260000228881836,24.510000228881836,4323305.0,24.510000228881836
2011-09-29,24.360000610351562,23.389999389648438,24.360000610351562,23.420000076293945,5273374.0,23.420000076293945
2011-09-30,23.68000030517578,23.31999969482422,23.559999465942383,23.510000228881836,3184686.0,23.510000228881836
2011-10-10,23.799999237060547,22.84000015258789,23.75,22.90999984741211,3310556.0,22.90999984741211
2011-10-11,23.940000534057617,22.34000015258789,23.520000457763672,22.739999771118164,4280913.0,22.739999771118164
2011-10-12,23.75,22.299999237060547,22.670000076293945,23.56999969482422,6691524.0,23.56999969482422
2011-10-13,24.059999465942383,23.350000381469727,23.479999542236328,23.850000381469727,6337547.0,23.850000381469727
2011-10-14,23.989999771118164,23.450000762939453,23.850000381469727,23.670000076293945,4341061.0,23.670000076293945
2011-10-17,24.100000381469727,23.440000534057617,23.81999969482422,23.719999313354492,4335075.0,23.719999313354492
2011-10-18,23.579999923706055,22.5,23.520000457763672,22.56999969482422,5455772.0,22.56999969482422
2011-10-19,22.780000686645508,21.850000381469727,22.579999923706055,21.899999618530273,5298266.0,21.899999618530273
2011-10-20,22.440000534057617,21.579999923706055,21.8700008392334,22.049999237060547,5803494.0,22.049999237060547
2011-10-21,22.0,21.030000686645508,22.0,21.049999237060547,4659742.0,21.049999237060547
2011-10-24,21.299999237060547,20.280000686645508,21.110000610351562,21.219999313354492,7897830.0,21.219999313354492
2011-10-25,22.639999389648438,20.899999618530273,21.25,22.219999313354492,11970288.0,22.219999313354492
2011-10-26,23.0,21.799999237060547,21.899999618530273,22.43000030517578,12397586.0,22.43000030517578
2011-10-27,22.600000381469727,22.31999969482422,22.450000762939453,22.450000762939453,6936097.0,22.450000762939453
2011-10-28,24.549999237060547,22.799999237060547,22.799999237060547,24.0,18541999.0,24.0
2011-10-31,24.40999984741211,23.5,23.799999237060547,24.139999389648438,12209048.0,24.139999389648438
2011-11-01,24.18000030517578,23.600000381469727,23.700000762939453,23.790000915527344,8238580.0,23.790000915527344
2011-11-02,24.059999465942383,22.799999237060547,23.1299991607666,23.889999389648438,9922127.0,23.889999389648438
2011-11-03,25.34000015258789,23.90999984741211,23.90999984741211,24.290000915527344,16689085.0,24.290000915527344
2011-11-04,25.100000381469727,24.329999923706055,24.600000381469727,24.559999465942383,11264253.0,24.559999465942383
2011-11-07,24.950000762939453,24.31999969482422,24.489999771118164,24.34000015258789,6472099.0,24.34000015258789
2011-11-08,24.540000915527344,23.899999618530273,24.350000381469727,23.93000030517578,6923464.0,23.93000030517578
2011-11-09,24.479999542236328,23.75,24.200000762939453,24.389999389648438,6105301.0,24.389999389648438
2011-11-10,24.059999465942383,23.6200008392334,24.030000686645508,23.6299991607666,6846615.0,23.6299991607666
2011-11-11,25.360000610351562,23.649999618530273,23.739999771118164,25.110000610351562,19851102.0,25.110000610351562
2011-11-14,25.780000686645508,25.190000534057617,25.190000534057617,25.520000457763672,14343673.0,25.520000457763672
2011-11-15,26.229999542236328,25.15999984741211,25.299999237060547,25.59000015258789,11387713.0,25.59000015258789
2011-11-16,25.790000915527344,24.299999237060547,25.600000381469727,24.549999237060547,12163890.0,24.549999237060547
2011-11-17,24.8799991607666,23.8799991607666,24.600000381469727,24.139999389648438,7488517.0,24.139999389648438
2011-11-18,24.139999389648438,24.139999389648438,24.139999389648438,24.139999389648438,0.0,24.139999389648438
2011-11-21,23.780000686645508,23.149999618530273,23.469999313354492,23.760000228881836,5382704.0,23.760000228881836
2011-11-22,23.68000030517578,23.059999465942383,23.469999313354492,23.479999542236328,3971282.0,23.479999542236328
2011-11-23,23.700000762939453,23.100000381469727,23.59000015258789,23.1200008392334,3768679.0,23.1200008392334
2011-11-24,23.190000534057617,22.469999313354492,22.899999618530273,22.780000686645508,3931267.0,22.780000686645508
2011-11-25,23.420000076293945,22.68000030517578,22.799999237060547,22.860000610351562,3371925.0,22.860000610351562
2011-11-28,23.149999618530273,22.600000381469727,22.899999618530273,22.799999237060547,2844200.0,22.799999237060547
2011-11-29,23.280000686645508,22.979999542236328,23.100000381469727,23.260000228881836,4347433.0,23.260000228881836
2011-11-30,23.25,21.600000381469727,23.25,21.899999618530273,6179608.0,21.899999618530273
2011-12-01,23.190000534057617,22.530000686645508,22.979999542236328,22.600000381469727,6999556.0,22.600000381469727
2011-12-02,22.649999618530273,21.790000915527344,22.299999237060547,21.8700008392334,4558264.0,21.8700008392334
2011-12-05,21.989999771118164,21.1299991607666,21.959999084472656,21.229999542236328,3237206.0,21.229999542236328
2011-12-06,21.5,20.979999542236328,21.229999542236328,21.239999771118164,3096671.0,21.239999771118164
2011-12-07,21.6200008392334,21.200000762939453,21.350000381469727,21.43000030517578,2099569.0,21.43000030517578
2011-12-08,21.899999618530273,21.270000457763672,21.43000030517578,21.600000381469727,4091946.0,21.600000381469727
2011-12-09,21.770000457763672,21.350000381469727,21.5,21.3799991607666,2458003.0,21.3799991607666
2011-12-12,21.549999237060547,21.219999313354492,21.3799991607666,21.239999771118164,1999341.0,21.239999771118164
2011-12-13,21.079999923706055,20.290000915527344,20.8799991607666,20.350000381469727,4441065.0,20.350000381469727
2011-12-14,20.6200008392334,19.889999389648438,20.34000015258789,19.93000030517578,3140806.0,19.93000030517578
2011-12-15,19.790000915527344,18.520000457763672,19.790000915527344,18.549999237060547,5656483.0,18.549999237060547
2011-12-16,19.5,18.31999969482422,18.799999237060547,19.479999542236328,5180886.0,19.479999542236328
2011-12-19,19.799999237060547,18.68000030517578,19.219999313354492,19.649999618530273,4676416.0,19.649999618530273
2011-12-20,21.360000610351562,19.489999771118164,19.670000076293945,20.780000686645508,11638029.0,20.780000686645508
2011-12-21,21.030000686645508,19.889999389648438,20.799999237060547,19.940000534057617,7116987.0,19.940000534057617
2011-12-22,21.93000030517578,19.020000457763672,19.639999389648438,21.93000030517578,22058040.0,21.93000030517578
2011-12-23,22.030000686645508,21.420000076293945,21.68000030517578,21.719999313354492,15433521.0,21.719999313354492
2011-12-26,22.479999542236328,21.360000610351562,21.469999313354492,21.459999084472656,10137997.0,21.459999084472656
2011-12-27,22.149999618530273,21.209999084472656,21.25,21.389999389648438,9363423.0,21.389999389648438
2011-12-28,21.940000534057617,20.649999618530273,21.3799991607666,21.920000076293945,10400988.0,21.920000076293945
2011-12-29,22.200000762939453,21.450000762939453,21.600000381469727,21.649999618530273,10137130.0,21.649999618530273
2011-12-30,22.440000534057617,21.739999771118164,21.899999618530273,21.90999984741211,10296107.0,21.90999984741211
2012-01-04,22.239999771118164,21.530000686645508,22.049999237060547,21.799999237060547,9033904.0,21.799999237060547
2012-01-05,21.860000610351562,20.979999542236328,21.549999237060547,21.0,7644228.0,21.0
2012-01-06,21.469999313354492,20.420000076293945,20.8700008392334,21.25,6046429.0,21.25
2012-01-09,22.43000030517578,21.149999618530273,21.489999771118164,22.239999771118164,12331962.0,22.239999771118164
2012-01-10,23.540000915527344,22.049999237060547,22.200000762939453,23.229999542236328,18788922.0,23.229999542236328
2012-01-11,23.809999465942383,22.799999237060547,23.200000762939453,23.43000030517578,17774972.0,23.43000030517578
2012-01-12,24.489999771118164,23.030000686645508,23.079999923706055,23.530000686645508,18444614.0,23.530000686645508
2012-01-13,24.729999542236328,23.170000076293945,23.520000457763672,24.079999923706055,24428714.0,24.079999923706055
2012-01-16,23.799999237060547,21.719999313354492,23.600000381469727,21.799999237060547,14543742.0,21.799999237060547
2012-01-17,23.979999542236328,21.450000762939453,21.450000762939453,23.979999542236328,21130983.0,23.979999542236328
2012-01-18,25.549999237060547,23.510000228881836,24.18000030517578,23.610000610351562,24194148.0,23.610000610351562
2012-01-19,24.219999313354492,23.299999237060547,23.579999923706055,23.81999969482422,11551694.0,23.81999969482422
2012-01-20,24.0,23.0,23.860000610351562,23.40999984741211,9964281.0,23.40999984741211
2012-01-30,23.979999542236328,23.059999465942383,23.579999923706055,23.399999618530273,8618079.0,23.399999618530273
2012-01-31,23.889999389648438,23.1200008392334,23.1200008392334,23.59000015258789,9300862.0,23.59000015258789
2012-02-01,23.579999923706055,22.59000015258789,23.399999618530273,22.790000915527344,9121220.0,22.790000915527344
2012-02-02,23.239999771118164,22.709999084472656,22.860000610351562,23.209999084472656,8666435.0,23.209999084472656
2012-02-03,23.520000457763672,23.030000686645508,23.200000762939453,23.280000686645508,8859823.0,23.280000686645508
2012-02-06,23.799999237060547,23.209999084472656,23.3799991607666,23.489999771118164,8744168.0,23.489999771118164
2012-02-07,23.489999771118164,22.770000457763672,23.309999465942383,23.190000534057617,7641571.0,23.190000534057617
2012-02-08,25.200000762939453,23.079999923706055,23.34000015258789,24.829999923706055,24378163.0,24.829999923706055
2012-02-09,24.770000457763672,24.1200008392334,24.450000762939453,24.18000030517578,21147471.0,24.18000030517578
2012-02-10,24.68000030517578,23.959999084472656,24.219999313354492,24.15999984741211,11730990.0,24.15999984741211
2012-02-13,24.559999465942383,23.65999984741211,23.799999237060547,24.290000915527344,9089379.0,24.290000915527344
2012-02-14,24.25,23.809999465942383,24.219999313354492,24.0,7794786.0,24.0
2012-02-15,25.149999618530273,24.329999923706055,24.489999771118164,24.549999237060547,21016717.0,24.549999237060547
2012-02-16,24.56999969482422,24.030000686645508,24.200000762939453,24.290000915527344,11252261.0,24.290000915527344
2012-02-17,24.8799991607666,24.030000686645508,24.5,24.649999618530273,13109671.0,24.649999618530273
2012-02-20,25.09000015258789,24.399999618530273,25.0,24.40999984741211,13964910.0,24.40999984741211
2012-02-21,24.530000686645508,23.979999542236328,24.25,24.510000228881836,8623790.0,24.510000228881836
2012-02-22,24.770000457763672,24.299999237060547,24.579999923706055,24.700000762939453,12133709.0,24.700000762939453
2012-02-23,25.450000762939453,24.700000762939453,24.780000686645508,24.850000381469727,17818870.0,24.850000381469727
2012-02-24,25.1200008392334,24.670000076293945,24.670000076293945,25.0,12740703.0,25.0
2012-02-27,26.18000030517578,25.100000381469727,25.170000076293945,25.25,27008131.0,25.25
2012-02-28,25.889999389648438,25.079999923706055,25.170000076293945,25.65999984741211,22176368.0,25.65999984741211
2012-02-29,26.579999923706055,25.280000686645508,25.59000015258789,26.489999771118164,35230306.0,26.489999771118164
2012-03-01,26.8700008392334,25.8799991607666,26.239999771118164,26.040000915527344,21721850.0,26.040000915527344
2012-03-02,26.850000381469727,26.18000030517578,26.18000030517578,26.440000534057617,18992897.0,26.440000534057617
2012-03-05,26.690000534057617,26.139999389648438,26.549999237060547,26.25,15779642.0,26.25
2012-03-06,26.100000381469727,25.219999313354492,26.020000457763672,25.260000228881836,17431865.0,25.260000228881836
2012-03-07,25.200000762939453,24.600000381469727,24.899999618530273,24.709999084472656,12178279.0,24.709999084472656
2012-03-08,26.18000030517578,24.889999389648438,24.950000762939453,25.610000610351562,17041237.0,25.610000610351562
2012-03-09,26.100000381469727,25.549999237060547,25.690000534057617,25.959999084472656,15141338.0,25.959999084472656
2012-03-12,27.190000534057617,26.100000381469727,26.100000381469727,26.639999389648438,26204749.0,26.639999389648438
2012-03-13,26.65999984741211,26.1200008392334,26.639999389648438,26.530000686645508,12850032.0,26.530000686645508
2012-03-14,28.850000381469727,26.799999237060547,26.799999237060547,27.229999542236328,57180647.0,27.229999542236328
2012-03-15,28.700000762939453,27.25,27.25,27.799999237060547,48786552.0,27.799999237060547
2012-03-16,29.079999923706055,27.049999237060547,27.950000762939453,28.6299991607666,35019548.0,28.6299991607666
2012-03-19,29.579999923706055,28.1200008392334,28.600000381469727,29.190000534057617,44619782.0,29.190000534057617
2012-03-20,29.719999313354492,28.5,28.899999618530273,28.989999771118164,33415629.0,28.989999771118164
2012-03-21,30.790000915527344,29.0,29.0,29.56999969482422,37517399.0,29.56999969482422
2012-03-22,29.399999618530273,28.09000015258789,29.399999618530273,28.139999389648438,24287791.0,28.139999389648438
2012-03-23,28.43000030517578,27.09000015258789,27.940000534057617,27.5,17580667.0,27.5
2012-03-26,27.889999389648438,27.0,27.579999923706055,27.850000381469727,11327935.0,27.850000381469727
2012-03-27,28.959999084472656,28.0,28.190000534057617,28.100000381469727,20374952.0,28.100000381469727
2012-03-28,27.790000915527344,26.40999984741211,27.790000915527344,26.520000457763672,16358145.0,26.520000457763672
2012-03-29,26.3700008392334,25.209999084472656,26.100000381469727,25.469999313354492,13041180.0,25.469999313354492
2012-03-30,25.969999313354492,25.200000762939453,25.479999542236328,25.59000015258789,9095358.0,25.59000015258789
2012-04-05,26.59000015258789,24.799999237060547,25.010000228881836,26.56999969482422,15650468.0,26.56999969482422
2012-04-06,26.670000076293945,25.920000076293945,26.399999618530273,26.25,11788682.0,26.25
2012-04-09,26.770000457763672,26.020000457763672,26.229999542236328,26.06999969482422,8069928.0,26.06999969482422
2012-04-10,26.260000228881836,24.799999237060547,25.850000381469727,25.860000610351562,12386642.0,25.860000610351562
2012-04-11,25.75,25.149999618530273,25.440000534057617,25.450000762939453,8451694.0,25.450000762939453
2012-04-12,26.260000228881836,25.399999618530273,25.65999984741211,26.190000534057617,11387087.0,26.190000534057617
2012-04-13,26.950000762939453,26.020000457763672,26.239999771118164,26.600000381469727,15561917.0,26.600000381469727
2012-04-16,26.549999237060547,25.920000076293945,26.270000457763672,26.18000030517578,7992115.0,26.18000030517578
2012-04-17,26.360000610351562,25.700000762939453,26.100000381469727,25.739999771118164,7059708.0,25.739999771118164
2012-04-18,26.600000381469727,25.81999969482422,25.81999969482422,26.549999237060547,10160732.0,26.549999237060547
2012-04-19,26.670000076293945,26.110000610351562,26.600000381469727,26.200000762939453,7857185.0,26.200000762939453
2012-04-20,26.5,26.0,26.100000381469727,26.31999969482422,7399054.0,26.31999969482422
2012-04-23,26.479999542236328,25.350000381469727,26.170000076293945,25.399999618530273,9151387.0,25.399999618530273
2012-04-24,25.399999618530273,25.399999618530273,25.399999618530273,25.399999618530273,0.0,25.399999618530273
2012-04-25,25.600000381469727,24.829999923706055,25.100000381469727,25.299999237060547,12634265.0,25.299999237060547
2012-04-26,25.59000015258789,25.010000228881836,25.280000686645508,25.34000015258789,9108835.0,25.34000015258789
2012-04-27,25.59000015258789,25.1299991607666,25.360000610351562,25.299999237060547,6972715.0,25.299999237060547
2012-05-02,26.770000457763672,25.5,25.6299991607666,26.469999313354492,17311987.0,26.469999313354492
2012-05-03,26.920000076293945,26.290000915527344,26.360000610351562,26.799999237060547,12556648.0,26.799999237060547
2012-05-04,27.270000457763672,26.700000762939453,26.799999237060547,27.139999389648438,13916917.0,27.139999389648438
2012-05-07,27.059999465942383,26.579999923706055,26.950000762939453,26.920000076293945,12503697.0,26.920000076293945
2012-05-08,28.190000534057617,26.389999389648438,26.8799991607666,27.790000915527344,20632123.0,27.790000915527344
2012-05-09,28.3700008392334,27.149999618530273,27.3700008392334,27.190000534057617,25199152.0,27.190000534057617
2012-05-10,27.719999313354492,26.940000534057617,27.010000228881836,27.610000610351562,14271694.0,27.610000610351562
2012-05-11,28.5,27.309999465942383,27.5,27.31999969482422,16410310.0,27.31999969482422
2012-05-14,28.010000228881836,27.0,28.0,27.059999465942383,10997397.0,27.059999465942383
2012-05-15,26.899999618530273,26.010000228881836,26.75,26.860000610351562,10918937.0,26.860000610351562
2012-05-16,26.969999313354492,26.15999984741211,26.780000686645508,26.190000534057617,7403776.0,26.190000534057617
2012-05-17,26.549999237060547,25.899999618530273,25.899999618530273,26.3799991607666,5942704.0,26.3799991607666
2012-05-18,26.59000015258789,26.020000457763672,26.229999542236328,26.020000457763672,6034224.0,26.020000457763672
2012-05-21,26.8700008392334,26.020000457763672,26.020000457763672,26.420000076293945,7311168.0,26.420000076293945
2012-05-22,26.68000030517578,26.15999984741211,26.479999542236328,26.420000076293945,6768748.0,26.420000076293945
2012-05-23,26.65999984741211,25.950000762939453,26.56999969482422,26.010000228881836,8279664.0,26.010000228881836
2012-05-24,26.270000457763672,25.690000534057617,26.010000228881836,25.709999084472656,7000125.0,25.709999084472656
2012-05-25,26.100000381469727,25.399999618530273,25.649999618530273,25.540000915527344,4919705.0,25.540000915527344
2012-05-28,25.75,25.0,25.399999618530273,25.729999542236328,5705973.0,25.729999542236328
2012-05-29,26.739999771118164,25.760000228881836,25.770000457763672,26.6299991607666,10625200.0,26.6299991607666
2012-05-30,27.25,26.459999084472656,26.5,26.700000762939453,9761239.0,26.700000762939453
2012-05-31,26.889999389648438,26.25,26.5,26.479999542236328,5697617.0,26.479999542236328
2012-06-01,27.25,26.5,26.84000015258789,26.700000762939453,8968970.0,26.700000762939453
2012-06-04,26.3700008392334,25.479999542236328,26.0,25.489999771118164,8896992.0,25.489999771118164
2012-06-05,25.690000534057617,25.149999618530273,25.31999969482422,25.260000228881836,5384543.0,25.260000228881836
2012-06-06,27.299999237060547,26.110000610351562,26.399999618530273,26.40999984741211,23400711.0,26.40999984741211
2012-06-07,26.8700008392334,25.399999618530273,26.780000686645508,25.510000228881836,13546581.0,25.510000228881836
2012-06-08,25.729999542236328,25.0,25.729999542236328,25.1200008392334,8911947.0,25.1200008392334
2012-06-11,25.43000030517578,24.899999618530273,25.270000457763672,25.389999389648438,7563118.0,25.389999389648438
2012-06-12,25.450000762939453,25.100000381469727,25.149999618530273,25.18000030517578,4882920.0,25.18000030517578
2012-06-13,25.5,25.079999923706055,25.200000762939453,25.469999313354492,4645376.0,25.469999313354492
2012-06-14,25.399999618530273,24.860000610351562,25.299999237060547,24.860000610351562,4948615.0,24.860000610351562
2012-06-15,25.139999389648438,24.010000228881836,25.020000457763672,24.520000457763672,6461778.0,24.520000457763672
2012-06-18,24.8700008392334,24.549999237060547,24.649999618530273,24.6299991607666,3905537.0,24.6299991607666
2012-06-19,24.719999313354492,24.059999465942383,24.65999984741211,24.110000610351562,4842461.0,24.110000610351562
2012-06-20,24.639999389648438,24.079999923706055,24.3700008392334,24.15999984741211,4730217.0,24.15999984741211
2012-06-21,24.31999969482422,23.809999465942383,24.1299991607666,23.989999771118164,4364664.0,23.989999771118164
2012-06-25,23.979999542236328,22.799999237060547,23.950000762939453,22.84000015258789,5012574.0,22.84000015258789
2012-06-26,23.15999984741211,22.020000457763672,22.75,22.969999313354492,4883192.0,22.969999313354492
2012-06-27,23.139999389648438,22.59000015258789,22.969999313354492,22.600000381469727,3014551.0,22.600000381469727
2012-06-28,22.8700008392334,22.0,22.719999313354492,22.010000228881836,4150351.0,22.010000228881836
2012-06-29,22.440000534057617,21.600000381469727,22.020000457763672,22.329999923706055,5997942.0,22.329999923706055
2012-07-02,22.8799991607666,22.3700008392334,22.5,22.639999389648438,5063841.0,22.639999389648438
2012-07-03,22.889999389648438,22.440000534057617,22.510000228881836,22.559999465942383,4196368.0,22.559999465942383
2012-07-04,22.8700008392334,22.59000015258789,22.75,22.719999313354492,3266044.0,22.719999313354492
2012-07-05,22.790000915527344,22.1299991607666,22.700000762939453,22.149999618530273,3854419.0,22.149999618530273
2012-07-06,22.84000015258789,22.100000381469727,22.479999542236328,22.760000228881836,4381713.0,22.760000228881836
2012-07-09,22.959999084472656,22.200000762939453,22.600000381469727,22.229999542236328,4581555.0,22.229999542236328
2012-07-10,22.700000762939453,22.1299991607666,22.229999542236328,22.420000076293945,3139030.0,22.420000076293945
2012-07-11,22.700000762939453,22.420000076293945,22.420000076293945,22.690000534057617,2932583.0,22.690000534057617
2012-07-12,23.290000915527344,22.450000762939453,22.530000686645508,23.079999923706055,6373197.0,23.079999923706055
2012-07-13,23.25,22.850000381469727,23.0,22.850000381469727,3339711.0,22.850000381469727
2012-07-16,23.0,21.899999618530273,22.959999084472656,21.93000030517578,4395200.0,21.93000030517578
2012-07-17,22.209999084472656,21.829999923706055,22.0,22.010000228881836,2585159.0,22.010000228881836
2012-07-18,22.219999313354492,21.799999237060547,21.920000076293945,22.040000915527344,2960356.0,22.040000915527344
2012-07-19,22.34000015258789,21.8799991607666,22.030000686645508,22.06999969482422,3246911.0,22.06999969482422
2012-07-20,22.280000686645508,21.709999084472656,22.010000228881836,21.75,2554601.0,21.75
2012-07-23,21.56999969482422,21.049999237060547,21.56999969482422,21.049999237060547,3806227.0,21.049999237060547
2012-07-24,21.309999465942383,20.799999237060547,20.899999618530273,21.040000915527344,2804556.0,21.040000915527344
2012-07-25,21.059999465942383,20.399999618530273,21.0,20.40999984741211,3590519.0,20.40999984741211
2012-07-26,20.760000228881836,20.239999771118164,20.239999771118164,20.3700008392334,2833168.0,20.3700008392334
2012-07-27,20.6299991607666,20.200000762939453,20.399999618530273,20.260000228881836,2838272.0,20.260000228881836
2012-07-30,20.68000030517578,19.950000762939453,20.40999984741211,20.1299991607666,2855736.0,20.1299991607666
2012-07-31,20.299999237060547,19.5,20.149999618530273,19.5,2913478.0,19.5
2012-08-01,20.049999237060547,19.5,19.5,19.989999771118164,3347662.0,19.989999771118164
2012-08-02,20.18000030517578,19.68000030517578,20.149999618530273,19.829999923706055,2048976.0,19.829999923706055
2012-08-03,20.350000381469727,19.809999465942383,19.809999465942383,20.34000015258789,3606428.0,20.34000015258789
2012-08-06,21.93000030517578,20.309999465942383,20.34000015258789,21.719999313354492,8874691.0,21.719999313354492
2012-08-07,22.989999771118164,21.450000762939453,21.709999084472656,22.459999084472656,12880435.0,22.459999084472656
2012-08-08,22.950000762939453,21.979999542236328,22.489999771118164,22.1299991607666,10251952.0,22.1299991607666
2012-08-09,22.950000762939453,21.799999237060547,22.200000762939453,22.5,8630491.0,22.5
2012-08-10,22.5,21.790000915527344,22.399999618530273,21.81999969482422,6494755.0,21.81999969482422
2012-08-13,22.350000381469727,21.65999984741211,21.799999237060547,21.690000534057617,4531419.0,21.690000534057617
2012-08-14,22.600000381469727,20.93000030517578,21.530000686645508,22.239999771118164,8959650.0,22.239999771118164
2012-08-15,22.5,21.860000610351562,22.100000381469727,21.920000076293945,4874408.0,21.920000076293945
2012-08-16,22.200000762939453,21.450000762939453,21.690000534057617,21.5,4420440.0,21.5
2012-08-17,21.690000534057617,21.15999984741211,21.690000534057617,21.440000534057617,2880018.0,21.440000534057617
2012-08-20,21.6200008392334,20.950000762939453,21.219999313354492,21.469999313354492,2530469.0,21.469999313354492
2012-08-21,21.959999084472656,21.3799991607666,21.489999771118164,21.520000457763672,3701452.0,21.520000457763672
2012-08-22,21.8700008392334,21.25,21.829999923706055,21.510000228881836,2437160.0,21.510000228881836
2012-08-23,22.450000762939453,21.360000610351562,21.360000610351562,22.06999969482422,9223928.0,22.06999969482422
2012-08-24,22.139999389648438,21.399999618530273,21.93000030517578,21.40999984741211,5126738.0,21.40999984741211
2012-08-27,21.280000686645508,20.040000915527344,21.200000762939453,20.110000610351562,5815966.0,20.110000610351562
2012-08-28,20.790000915527344,19.950000762939453,20.0,20.329999923706055,3244962.0,20.329999923706055
2012-08-29,20.420000076293945,19.729999542236328,20.299999237060547,19.75,3593766.0,19.75
2012-08-30,20.020000457763672,19.420000076293945,19.770000457763672,19.6200008392334,3452585.0,19.6200008392334
2012-08-31,18.899999618530273,17.65999984741211,18.889999389648438,17.65999984741211,7578524.0,17.65999984741211
2012-09-03,16.899999618530273,16.200000762939453,16.200000762939453,16.6200008392334,15496265.0,16.6200008392334
2012-09-04,16.799999237060547,16.420000076293945,16.579999923706055,16.469999313354492,7584867.0,16.469999313354492
2012-09-05,16.389999389648438,15.760000228881836,16.389999389648438,16.079999923706055,8712630.0,16.079999923706055
2012-09-06,16.25,16.0,16.1299991607666,16.219999313354492,5624679.0,16.219999313354492
2012-09-07,17.75,16.309999465942383,16.469999313354492,17.260000228881836,16399447.0,17.260000228881836
2012-09-10,17.65999984741211,17.139999389648438,17.260000228881836,17.559999465942383,10734132.0,17.559999465942383
2012-09-11,17.489999771118164,17.020000457763672,17.489999771118164,17.389999389648438,6656056.0,17.389999389648438
2012-09-12,18.270000457763672,17.549999237060547,17.549999237060547,17.739999771118164,10577810.0,17.739999771118164
2012-09-13,18.15999984741211,17.469999313354492,17.860000610351562,17.489999771118164,8393772.0,17.489999771118164
2012-09-14,18.170000076293945,17.6200008392334,18.030000686645508,17.739999771118164,9357049.0,17.739999771118164
2012-09-17,17.889999389648438,17.049999237060547,17.75,17.059999465942383,6638229.0,17.059999465942383
2012-09-18,16.989999771118164,16.329999923706055,16.989999771118164,16.479999542236328,5294651.0,16.479999542236328
2012-09-19,16.8799991607666,16.459999084472656,16.81999969482422,16.739999771118164,4307643.0,16.739999771118164
2012-09-20,16.68000030517578,16.0,16.68000030517578,16.049999237060547,5395426.0,16.049999237060547
2012-09-21,16.489999771118164,16.0,16.020000457763672,16.100000381469727,3943182.0,16.100000381469727
2012-09-24,16.450000762939453,15.609999656677246,15.949999809265137,16.260000228881836,5778231.0,16.260000228881836
2012-09-25,16.360000610351562,15.9399995803833,16.200000762939453,16.260000228881836,3832148.0,16.260000228881836
2012-09-26,16.239999771118164,15.850000381469727,16.239999771118164,15.90999984741211,2786957.0,15.90999984741211
2012-09-27,16.399999618530273,15.699999809265137,15.90999984741211,16.139999389648438,6831010.0,16.139999389648438
2012-09-28,17.1299991607666,16.020000457763672,16.100000381469727,16.809999465942383,12235516.0,16.809999465942383
2012-10-08,16.889999389648438,16.5,16.75,16.579999923706055,5617050.0,16.579999923706055
2012-10-09,17.06999969482422,16.600000381469727,16.770000457763672,16.84000015258789,6184312.0,16.84000015258789
2012-10-10,16.8700008392334,16.549999237060547,16.790000915527344,16.850000381469727,5682565.0,16.850000381469727
2012-10-11,17.0,16.600000381469727,16.84000015258789,16.649999618530273,5729993.0,16.649999618530273
2012-10-12,16.829999923706055,16.270000457763672,16.6299991607666,16.34000015258789,4535500.0,16.34000015258789
2012-10-15,16.579999923706055,16.0,16.25,16.450000762939453,4890924.0,16.450000762939453
2012-10-16,16.479999542236328,16.229999542236328,16.40999984741211,16.280000686645508,2655139.0,16.280000686645508
2012-10-17,16.479999542236328,16.209999084472656,16.399999618530273,16.3799991607666,3005894.0,16.3799991607666
2012-10-18,16.829999923706055,16.329999923706055,16.329999923706055,16.610000610351562,5263066.0,16.610000610351562
2012-10-19,16.690000534057617,16.450000762939453,16.579999923706055,16.469999313354492,3319017.0,16.469999313354492
2012-10-22,16.3700008392334,16.1200008392334,16.3700008392334,16.239999771118164,4884121.0,16.239999771118164
2012-10-23,16.299999237060547,16.030000686645508,16.260000228881836,16.040000915527344,3625981.0,16.040000915527344
2012-10-24,16.010000228881836,15.760000228881836,15.949999809265137,15.779999732971191,4104475.0,15.779999732971191
2012-10-25,15.979999542236328,15.510000228881836,15.800000190734863,15.510000228881836,4814614.0,15.510000228881836
2012-10-26,15.59000015258789,14.600000381469727,15.510000228881836,14.8100004196167,6326630.0,14.8100004196167
2012-10-29,14.84000015258789,14.210000038146973,14.800000190734863,14.260000228881836,5215627.0,14.260000228881836
2012-10-30,14.479999542236328,14.239999771118164,14.279999732971191,14.260000228881836,3690567.0,14.260000228881836
2012-10-31,15.229999542236328,14.0,14.220000267028809,14.869999885559082,7961432.0,14.869999885559082
2012-11-01,15.300000190734863,14.75,14.800000190734863,15.09000015258789,10082486.0,15.09000015258789
2012-11-02,15.119999885559082,14.680000305175781,15.010000228881836,14.869999885559082,5156915.0,14.869999885559082
2012-11-05,14.949999809265137,14.680000305175781,14.8100004196167,14.699999809265137,2981283.0,14.699999809265137
2012-11-06,14.789999961853027,14.270000457763672,14.710000038146973,14.539999961853027,3441595.0,14.539999961853027
2012-11-07,14.960000038146973,14.489999771118164,14.550000190734863,14.779999732971191,4995231.0,14.779999732971191
2012-11-08,14.720000267028809,14.199999809265137,14.720000267028809,14.229999542236328,3813095.0,14.229999542236328
2012-11-09,14.380000114440918,14.149999618530273,14.229999542236328,14.220000267028809,2351026.0,14.220000267028809
2012-11-12,14.449999809265137,14.220000267028809,14.220000267028809,14.260000228881836,3772476.0,14.260000228881836
2012-11-13,14.479999542236328,14.09000015258789,14.300000190734863,14.100000381469727,3414824.0,14.100000381469727
2012-11-14,15.279999732971191,14.020000457763672,14.100000381469727,14.800000190734863,7612278.0,14.800000190734863
2012-11-15,14.970000267028809,14.449999809265137,14.699999809265137,14.470000267028809,5715856.0,14.470000267028809
2012-11-16,14.569999694824219,14.109999656677246,14.479999542236328,14.329999923706055,2999341.0,14.329999923706055
2012-11-19,14.510000228881836,14.199999809265137,14.34000015258789,14.449999809265137,2944947.0,14.449999809265137
2012-11-20,14.640000343322754,14.220000267028809,14.600000381469727,14.260000228881836,2905551.0,14.260000228881836
2012-11-21,14.390000343322754,13.800000190734863,14.25,14.300000190734863,5120163.0,14.300000190734863
2012-11-22,14.229999542236328,13.800000190734863,14.199999809265137,13.850000381469727,4548653.0,13.850000381469727
2012-11-23,14.079999923706055,13.819999694824219,13.829999923706055,13.899999618530273,3040232.0,13.899999618530273
2012-11-26,14.140000343322754,13.880000114440918,13.890000343322754,13.920000076293945,2525082.0,13.920000076293945
2012-11-27,13.970000267028809,13.399999618530273,13.920000076293945,13.40999984741211,3298442.0,13.40999984741211
2012-11-28,13.390000343322754,12.65999984741211,13.390000343322754,12.680000305175781,3783600.0,12.680000305175781
2012-11-29,12.890000343322754,12.359999656677246,12.680000305175781,12.380000114440918,2734573.0,12.380000114440918
2012-11-30,12.59000015258789,12.260000228881836,12.359999656677246,12.470000267028809,2455521.0,12.470000267028809
2012-12-03,12.529999732971191,12.069999694824219,12.479999542236328,12.079999923706055,2713397.0,12.079999923706055
2012-12-04,12.770000457763672,11.729999542236328,12.069999694824219,12.430000305175781,5269816.0,12.430000305175781
2012-12-05,13.289999961853027,12.399999618530273,12.640000343322754,12.930000305175781,8488073.0,12.930000305175781
2012-12-06,13.119999885559082,12.739999771118164,12.989999771118164,12.75,4085571.0,12.75
2012-12-07,13.149999618530273,12.649999618530273,12.850000381469727,13.039999961853027,7234607.0,13.039999961853027
2012-12-10,13.510000228881836,13.0,13.09000015258789,13.300000190734863,7412156.0,13.300000190734863
2012-12-11,13.430000305175781,13.119999885559082,13.279999732971191,13.180000305175781,5925044.0,13.180000305175781
2012-12-12,13.350000381469727,13.039999961853027,13.210000038146973,13.289999961853027,5153400.0,13.289999961853027
2012-12-13,13.239999771118164,12.869999885559082,13.199999809265137,12.949999809265137,4180189.0,12.949999809265137
2012-12-14,13.880000114440918,13.0,13.010000228881836,13.6899995803833,12646920.0,13.6899995803833
2012-12-17,14.300000190734863,13.579999923706055,13.699999809265137,13.989999771118164,13414109.0,13.989999771118164
2012-12-18,14.75,13.760000228881836,13.989999771118164,14.40999984741211,16568164.0,14.40999984741211
2012-12-19,14.880000114440918,14.0,14.300000190734863,14.550000190734863,14085942.0,14.550000190734863
2012-12-20,16.010000228881836,14.420000076293945,14.479999542236328,16.010000228881836,28351848.0,16.010000228881836
2012-12-21,17.610000610351562,16.209999084472656,16.5,17.469999313354492,52454386.0,17.469999313354492
2012-12-24,17.469999313354492,17.469999313354492,17.469999313354492,17.469999313354492,0.0,17.469999313354492
2012-12-25,18.559999465942383,17.0,17.469999313354492,18.229999542236328,43786094.0,18.229999542236328
2012-12-26,18.559999465942383,17.639999389648438,17.950000762939453,17.829999923706055,32802197.0,17.829999923706055
2012-12-27,18.059999465942383,17.0,17.84000015258789,17.100000381469727,29269518.0,17.100000381469727
2012-12-28,17.299999237060547,16.690000534057617,17.0,17.1299991607666,21543772.0,17.1299991607666
2012-12-31,17.43000030517578,16.920000076293945,17.1299991607666,17.170000076293945,15091720.0,17.170000076293945
2013-01-04,17.579999923706055,17.020000457763672,17.489999771118164,17.049999237060547,18112270.0,17.049999237060547
2013-01-07,16.989999771118164,16.399999618530273,16.799999237060547,16.81999969482422,16424931.0,16.81999969482422
2013-01-08,17.350000381469727,16.579999923706055,16.790000915527344,17.260000228881836,21325515.0,17.260000228881836
2013-01-09,17.18000030517578,16.450000762939453,17.0,16.649999618530273,17469619.0,16.649999618530273
2013-01-10,16.950000762939453,16.520000457763672,16.700000762939453,16.84000015258789,12515600.0,16.84000015258789
2013-01-11,16.969999313354492,16.399999618530273,16.93000030517578,16.530000686645508,12694048.0,16.530000686645508
2013-01-14,17.25,16.200000762939453,16.299999237060547,17.149999618530273,18165450.0,17.149999618530273
2013-01-15,17.770000457763672,16.979999542236328,17.18000030517578,17.559999465942383,23969580.0,17.559999465942383
2013-01-16,17.850000381469727,17.020000457763672,17.450000762939453,17.270000457763672,18260927.0,17.270000457763672
2013-01-17,17.3700008392334,16.6200008392334,17.290000915527344,16.739999771118164,12235492.0,16.739999771118164
2013-01-18,17.020000457763672,16.520000457763672,16.889999389648438,16.770000457763672,7816623.0,16.770000457763672
2013-01-21,16.889999389648438,16.5,16.770000457763672,16.649999618530273,8339011.0,16.649999618530273
2013-01-22,16.829999923706055,16.309999465942383,16.649999618530273,16.3700008392334,8621643.0,16.3700008392334
2013-01-23,17.479999542236328,16.3799991607666,16.3799991607666,17.290000915527344,23857639.0,17.290000915527344
2013-01-24,17.25,16.360000610351562,17.030000686645508,16.43000030517578,22055197.0,16.43000030517578
2013-01-25,16.760000228881836,16.299999237060547,16.399999618530273,16.34000015258789,8323503.0,16.34000015258789
2013-01-28,16.700000762939453,16.299999237060547,16.299999237060547,16.600000381469727,8444026.0,16.600000381469727
2013-01-29,17.09000015258789,16.420000076293945,16.600000381469727,16.989999771118164,14259098.0,16.989999771118164
2013-01-30,17.15999984741211,16.649999618530273,17.030000686645508,16.799999237060547,9681848.0,16.799999237060547
2013-01-31,17.270000457763672,16.799999237060547,16.889999389648438,16.940000534057617,13066288.0,16.940000534057617
2013-02-01,17.299999237060547,16.860000610351562,16.93000030517578,17.239999771118164,14517812.0,17.239999771118164
2013-02-04,18.959999084472656,17.110000610351562,17.25,18.760000228881836,47905473.0,18.760000228881836
2013-02-05,18.959999084472656,18.0,18.399999618530273,18.729999542236328,33120310.0,18.729999542236328
2013-02-06,19.18000030517578,18.329999923706055,18.700000762939453,18.3799991607666,24772623.0,18.3799991607666
2013-02-07,18.68000030517578,18.030000686645508,18.309999465942383,18.06999969482422,13776647.0,18.06999969482422
2013-02-08,18.299999237060547,17.84000015258789,18.200000762939453,17.8799991607666,13984033.0,17.8799991607666
2013-02-18,18.020000457763672,17.43000030517578,17.889999389648438,17.59000015258789,10446991.0,17.59000015258789
2013-02-19,17.739999771118164,17.25,17.549999237060547,17.520000457763672,9983668.0,17.520000457763672
2013-02-20,17.969999313354492,17.420000076293945,17.579999923706055,17.860000610351562,9964171.0,17.860000610351562
2013-02-21,17.6299991607666,16.579999923706055,17.6299991607666,16.610000610351562,12596823.0,16.610000610351562
2013-02-22,17.170000076293945,16.440000534057617,16.610000610351562,16.81999969482422,9562209.0,16.81999969482422
2013-02-25,17.0,16.450000762939453,16.829999923706055,16.610000610351562,5459735.0,16.610000610351562
2013-02-26,16.700000762939453,16.350000381469727,16.5,16.360000610351562,7297091.0,16.360000610351562
2013-02-27,16.56999969482422,16.360000610351562,16.360000610351562,16.469999313354492,4598031.0,16.469999313354492
2013-02-28,16.899999618530273,16.5,16.68000030517578,16.850000381469727,7799283.0,16.850000381469727
2013-03-01,16.829999923706055,16.3700008392334,16.799999237060547,16.6299991607666,6863402.0,16.6299991607666
2013-03-04,16.579999923706055,15.430000305175781,16.579999923706055,15.890000343322754,8869531.0,15.890000343322754
2013-03-05,16.1299991607666,15.800000190734863,15.979999542236328,16.059999465942383,5359011.0,16.059999465942383
2013-03-06,16.34000015258789,15.949999809265137,16.149999618530273,16.309999465942383,6639563.0,16.309999465942383
2013-03-07,16.489999771118164,15.949999809265137,16.299999237060547,16.270000457763672,7518437.0,16.270000457763672
2013-03-08,16.579999923706055,16.200000762939453,16.479999542236328,16.3700008392334,6189472.0,16.3700008392334
2013-03-11,16.450000762939453,16.100000381469727,16.3799991607666,16.110000610351562,3950714.0,16.110000610351562
2013-03-12,16.350000381469727,15.399999618530273,16.110000610351562,15.59000015258789,6335825.0,15.59000015258789
2013-03-13,15.84000015258789,15.300000190734863,15.59000015258789,15.5600004196167,4991342.0,15.5600004196167
2013-03-14,15.5600004196167,14.979999542236328,15.399999618530273,15.0,6838788.0,15.0
2013-03-15,15.300000190734863,14.800000190734863,15.010000228881836,14.90999984741211,5269562.0,14.90999984741211
2013-03-18,15.0,14.380000114440918,14.800000190734863,14.420000076293945,4832847.0,14.420000076293945
2013-03-19,14.59000015258789,14.300000190734863,14.59000015258789,14.479999542236328,3642249.0,14.479999542236328
2013-03-20,15.079999923706055,14.430000305175781,14.479999542236328,15.020000457763672,6068578.0,15.020000457763672
2013-03-21,15.180000305175781,14.899999618530273,15.039999961853027,14.970000267028809,4601944.0,14.970000267028809
2013-03-22,15.0600004196167,14.760000228881836,14.899999618530273,15.0,4382301.0,15.0
2013-03-25,15.619999885559082,15.079999923706055,15.100000381469727,15.470000267028809,9024716.0,15.470000267028809
2013-03-26,15.420000076293945,14.920000076293945,15.420000076293945,15.029999732971191,5468885.0,15.029999732971191
2013-03-27,15.350000381469727,15.029999732971191,15.079999923706055,15.15999984741211,4708410.0,15.15999984741211
2013-03-28,15.079999923706055,14.4399995803833,15.079999923706055,14.5,5580800.0,14.5
2013-03-29,14.9399995803833,14.329999923706055,14.489999771118164,14.369999885559082,3858628.0,14.369999885559082
2013-04-01,14.25,13.800000190734863,14.220000267028809,13.949999809265137,5072320.0,13.949999809265137
2013-04-02,14.279999732971191,13.869999885559082,13.9399995803833,14.029999732971191,3524121.0,14.029999732971191
2013-04-03,14.199999809265137,13.890000343322754,14.199999809265137,14.020000457763672,3296989.0,14.020000457763672
2013-04-08,14.079999923706055,13.600000381469727,14.0600004196167,13.880000114440918,3710106.0,13.880000114440918
2013-04-09,14.520000457763672,13.970000267028809,13.979999542236328,14.210000038146973,6266300.0,14.210000038146973
2013-04-10,14.520000457763672,14.119999885559082,14.199999809265137,14.399999618530273,4634377.0,14.399999618530273
2013-04-11,14.5,14.140000343322754,14.489999771118164,14.149999618530273,3271085.0,14.149999618530273
2013-04-12,14.279999732971191,13.75,14.149999618530273,13.770000457763672,3227637.0,13.770000457763672
2013-04-15,13.819999694824219,13.319999694824219,13.729999542236328,13.479999542236328,3086230.0,13.479999542236328
2013-04-16,13.75,13.260000228881836,13.319999694824219,13.699999809265137,3041635.0,13.699999809265137
2013-04-17,14.180000305175781,13.649999618530273,13.670000076293945,14.15999984741211,5760114.0,14.15999984741211
2013-04-18,14.489999771118164,14.0,14.100000381469727,14.09000015258789,5232487.0,14.09000015258789
2013-04-19,15.460000038146973,14.109999656677246,14.109999656677246,15.180000305175781,15386119.0,15.180000305175781
2013-04-22,15.800000190734863,14.850000381469727,15.0,15.149999618530273,15107828.0,15.149999618530273
2013-04-23,15.489999771118164,14.479999542236328,15.029999732971191,14.520000457763672,8266210.0,14.520000457763672
2013-04-24,14.75,14.220000267028809,14.510000228881836,14.630000114440918,5073245.0,14.630000114440918
2013-04-25,14.649999618530273,14.220000267028809,14.5600004196167,14.25,3979976.0,14.25
2013-04-26,14.579999923706055,13.90999984741211,14.289999961853027,14.09000015258789,3636837.0,14.09000015258789
2013-05-02,14.119999885559082,13.760000228881836,14.119999885559082,14.079999923706055,3042087.0,14.079999923706055
2013-05-03,14.6899995803833,14.100000381469727,14.100000381469727,14.449999809265137,4485112.0,14.449999809265137
2013-05-06,15.100000381469727,14.729999542236328,14.779999732971191,14.979999542236328,7355745.0,14.979999542236328
2013-05-07,15.699999809265137,14.899999618530273,15.039999961853027,15.3100004196167,13942795.0,15.3100004196167
2013-05-08,15.4399995803833,14.949999809265137,15.329999923706055,15.079999923706055,8167494.0,15.079999923706055
2013-05-09,15.350000381469727,14.6899995803833,15.09000015258789,15.0600004196167,6962676.0,15.0600004196167
2013-05-10,15.15999984741211,14.710000038146973,14.890000343322754,14.90999984741211,5080697.0,14.90999984741211
2013-05-13,15.069999694824219,14.829999923706055,14.829999923706055,14.979999542236328,4027604.0,14.979999542236328
2013-05-14,15.0,14.529999732971191,14.920000076293945,14.59000015258789,4366650.0,14.59000015258789
2013-05-15,14.770000457763672,14.430000305175781,14.720000267028809,14.640000343322754,3681858.0,14.640000343322754
2013-05-16,14.859999656677246,14.4399995803833,14.5,14.84000015258789,4690977.0,14.84000015258789
2013-05-17,15.390000343322754,14.779999732971191,14.899999618530273,15.34000015258789,8881299.0,15.34000015258789
2013-05-20,15.760000228881836,15.210000038146973,15.350000381469727,15.520000457763672,13827182.0,15.520000457763672
2013-05-21,15.729999542236328,15.300000190734863,15.449999809265137,15.619999885559082,8971300.0,15.619999885559082
2013-05-22,15.84000015258789,15.510000228881836,15.520000457763672,15.770000457763672,11878059.0,15.770000457763672
2013-05-23,15.649999618530273,15.199999809265137,15.630000114440918,15.239999771118164,9017189.0,15.239999771118164
2013-05-24,15.520000457763672,15.100000381469727,15.300000190734863,15.460000038146973,6218952.0,15.460000038146973
2013-05-27,15.609999656677246,15.260000228881836,15.449999809265137,15.300000190734863,5788398.0,15.300000190734863
2013-05-28,15.789999961853027,15.069999694824219,15.220000267028809,15.770000457763672,11007634.0,15.770000457763672
2013-05-29,15.850000381469727,15.569999694824219,15.760000228881836,15.579999923706055,8763319.0,15.579999923706055
2013-05-30,15.539999961853027,15.279999732971191,15.539999961853027,15.369999885559082,6372675.0,15.369999885559082
2013-05-31,15.550000190734863,15.260000228881836,15.449999809265137,15.279999732971191,5740682.0,15.279999732971191
2013-06-03,15.34000015258789,15.069999694824219,15.25,15.149999618530273,6439324.0,15.149999618530273
2013-06-04,15.199999809265137,14.729999542236328,15.199999809265137,14.770000457763672,5568957.0,14.770000457763672
2013-06-05,14.819999694824219,14.489999771118164,14.770000457763672,14.6899995803833,5736373.0,14.6899995803833
2013-06-06,14.729999542236328,14.1899995803833,14.6899995803833,14.239999771118164,6270214.0,14.239999771118164
2013-06-07,14.529999732971191,13.960000038146973,14.3100004196167,14.069999694824219,5161009.0,14.069999694824219
2013-06-13,13.989999771118164,13.34000015258789,13.989999771118164,13.65999984741211,4990536.0,13.65999984741211
2013-06-14,13.84000015258789,13.550000190734863,13.720000267028809,13.8100004196167,3897186.0,13.8100004196167
2013-06-17,13.869999885559082,13.529999732971191,13.8100004196167,13.65999984741211,3629526.0,13.65999984741211
2013-06-18,13.789999961853027,13.520000457763672,13.680000305175781,13.59000015258789,2954865.0,13.59000015258789
2013-06-19,13.850000381469727,13.399999618530273,13.579999923706055,13.789999961853027,5015376.0,13.789999961853027
2013-06-20,13.640000343322754,12.600000381469727,13.640000343322754,12.710000038146973,7543438.0,12.710000038146973
2013-06-21,12.579999923706055,11.4399995803833,12.5,12.34000015258789,6926135.0,12.34000015258789
2013-06-24,12.15999984741211,11.229999542236328,12.119999885559082,11.300000190734863,6954096.0,11.300000190734863
2013-06-25,11.390000343322754,10.220000267028809,11.199999809265137,11.050000190734863,9553162.0,11.050000190734863
2013-06-26,11.25,10.800000190734863,11.079999923706055,11.180000305175781,6885481.0,11.180000305175781
2013-06-27,11.279999732971191,10.800000190734863,11.199999809265137,10.859999656677246,6774934.0,10.859999656677246
2013-06-28,11.130000114440918,10.510000228881836,10.680000305175781,10.899999618530273,5861345.0,10.899999618530273
2013-07-01,11.59000015258789,10.550000190734863,10.930000305175781,11.430000305175781,8716312.0,11.430000305175781
2013-07-02,11.539999961853027,11.199999809265137,11.369999885559082,11.420000076293945,5676443.0,11.420000076293945
2013-07-03,11.4399995803833,11.149999618530273,11.380000114440918,11.289999961853027,4022986.0,11.289999961853027
2013-07-04,12.420000076293945,11.149999618530273,11.199999809265137,11.899999618530273,14266005.0,11.899999618530273
2013-07-05,12.550000190734863,11.699999809265137,12.180000305175781,12.050000190734863,16084336.0,12.050000190734863
2013-07-08,11.970000267028809,11.40999984741211,11.75,11.4399995803833,8224716.0,11.4399995803833
2013-07-09,11.84000015258789,11.300000190734863,11.300000190734863,11.640000343322754,4542270.0,11.640000343322754
2013-07-10,12.800000190734863,11.520000457763672,11.640000343322754,12.800000190734863,16522483.0,12.800000190734863
2013-07-11,13.899999618530273,12.930000305175781,13.229999542236328,13.369999885559082,27953840.0,13.369999885559082
2013-07-12,13.199999809265137,12.920000076293945,13.149999618530273,12.9399995803833,13000310.0,12.9399995803833
2013-07-15,13.59000015258789,12.880000114440918,12.880000114440918,13.149999618530273,11223332.0,13.149999618530273
2013-07-16,13.5,13.109999656677246,13.119999885559082,13.229999542236328,8601539.0,13.229999542236328
2013-07-17,13.489999771118164,12.800000190734863,13.4399995803833,12.859999656677246,7424952.0,12.859999656677246
2013-07-18,13.029999732971191,12.65999984741211,12.779999732971191,12.819999694824219,5875390.0,12.819999694824219
2013-07-19,13.149999618530273,12.239999771118164,12.8100004196167,12.300000190734863,8389520.0,12.300000190734863
2013-07-22,13.300000190734863,12.210000038146973,12.300000190734863,13.180000305175781,8028519.0,13.180000305175781
2013-07-23,14.050000190734863,13.100000381469727,13.119999885559082,13.5600004196167,16081059.0,13.5600004196167
2013-07-24,13.5600004196167,13.5600004196167,13.5600004196167,13.5600004196167,0.0,13.5600004196167
2013-07-25,13.5600004196167,13.5600004196167,13.5600004196167,13.5600004196167,0.0,13.5600004196167
2013-07-26,13.5600004196167,13.5600004196167,13.5600004196167,13.5600004196167,0.0,13.5600004196167
2013-07-29,13.5600004196167,13.5600004196167,13.5600004196167,13.5600004196167,0.0,13.5600004196167
2013-07-30,13.5600004196167,13.5600004196167,13.5600004196167,13.5600004196167,0.0,13.5600004196167
2013-07-31,13.5600004196167,13.5600004196167,13.5600004196167,13.5600004196167,0.0,13.5600004196167
2013-08-01,13.5600004196167,13.5600004196167,13.5600004196167,13.5600004196167,0.0,13.5600004196167
2013-08-02,13.5600004196167,13.5600004196167,13.5600004196167,13.5600004196167,0.0,13.5600004196167
2013-08-05,13.5600004196167,13.5600004196167,13.5600004196167,13.5600004196167,0.0,13.5600004196167
2013-08-06,13.5600004196167,13.5600004196167,13.5600004196167,13.5600004196167,0.0,13.5600004196167
2013-08-07,13.5600004196167,13.5600004196167,13.5600004196167,13.5600004196167,0.0,13.5600004196167
2013-08-08,13.5600004196167,13.5600004196167,13.5600004196167,13.5600004196167,0.0,13.5600004196167
2013-08-09,13.5600004196167,13.5600004196167,13.5600004196167,13.5600004196167,0.0,13.5600004196167
2013-08-12,13.5600004196167,13.5600004196167,13.5600004196167,13.5600004196167,0.0,13.5600004196167
2013-08-13,13.5600004196167,13.5600004196167,13.5600004196167,13.5600004196167,0.0,13.5600004196167
2013-08-14,13.5600004196167,13.5600004196167,13.5600004196167,13.5600004196167,0.0,13.5600004196167
2013-08-15,13.5600004196167,13.5600004196167,13.5600004196167,13.5600004196167,0.0,13.5600004196167
2013-08-16,13.5600004196167,13.5600004196167,13.5600004196167,13.5600004196167,0.0,13.5600004196167
2013-08-19,13.5600004196167,13.5600004196167,13.5600004196167,13.5600004196167,0.0,13.5600004196167
2013-08-20,13.5600004196167,13.5600004196167,13.5600004196167,13.5600004196167,0.0,13.5600004196167
2013-08-21,13.5600004196167,13.5600004196167,13.5600004196167,13.5600004196167,0.0,13.5600004196167
2013-08-22,13.5600004196167,13.5600004196167,13.5600004196167,13.5600004196167,0.0,13.5600004196167
2013-08-23,13.5600004196167,13.5600004196167,13.5600004196167,13.5600004196167,0.0,13.5600004196167
2013-08-26,13.5600004196167,13.5600004196167,13.5600004196167,13.5600004196167,0.0,13.5600004196167
2013-08-27,13.5600004196167,13.5600004196167,13.5600004196167,13.5600004196167,0.0,13.5600004196167
2013-08-28,13.5600004196167,13.5600004196167,13.5600004196167,13.5600004196167,0.0,13.5600004196167
2013-08-29,13.5600004196167,13.5600004196167,13.5600004196167,13.5600004196167,0.0,13.5600004196167
2013-08-30,13.5600004196167,13.5600004196167,13.5600004196167,13.5600004196167,0.0,13.5600004196167
2013-09-02,13.5600004196167,13.5600004196167,13.5600004196167,13.5600004196167,0.0,13.5600004196167
2013-09-03,13.5600004196167,13.5600004196167,13.5600004196167,13.5600004196167,0.0,13.5600004196167
2013-09-04,13.5600004196167,13.5600004196167,13.5600004196167,13.5600004196167,0.0,13.5600004196167
2013-09-05,13.5600004196167,13.5600004196167,13.5600004196167,13.5600004196167,0.0,13.5600004196167
2013-09-06,13.5600004196167,13.5600004196167,13.5600004196167,13.5600004196167,0.0,13.5600004196167
2013-09-09,13.5600004196167,13.5600004196167,13.5600004196167,13.5600004196167,0.0,13.5600004196167
2013-09-10,13.5600004196167,13.5600004196167,13.5600004196167,13.5600004196167,0.0,13.5600004196167
2013-09-11,13.5600004196167,13.5600004196167,13.5600004196167,13.5600004196167,0.0,13.5600004196167
2013-09-12,13.5600004196167,13.5600004196167,13.5600004196167,13.5600004196167,0.0,13.5600004196167
2013-09-13,13.5600004196167,13.5600004196167,13.5600004196167,13.5600004196167,0.0,13.5600004196167
2013-09-16,13.5600004196167,13.5600004196167,13.5600004196167,13.5600004196167,0.0,13.5600004196167
2013-09-17,13.5600004196167,13.5600004196167,13.5600004196167,13.5600004196167,0.0,13.5600004196167
2013-09-18,13.5600004196167,13.5600004196167,13.5600004196167,13.5600004196167,0.0,13.5600004196167
2013-09-23,13.5600004196167,13.5600004196167,13.5600004196167,13.5600004196167,0.0,13.5600004196167
2013-09-24,13.5600004196167,13.5600004196167,13.5600004196167,13.5600004196167,0.0,13.5600004196167
2013-09-25,13.5600004196167,13.5600004196167,13.5600004196167,13.5600004196167,0.0,13.5600004196167
2013-09-26,13.5600004196167,13.5600004196167,13.5600004196167,13.5600004196167,0.0,13.5600004196167
2013-09-27,13.5600004196167,13.5600004196167,13.5600004196167,13.5600004196167,0.0,13.5600004196167
2013-09-30,13.5600004196167,13.5600004196167,13.5600004196167,13.5600004196167,0.0,13.5600004196167
2013-10-08,13.5600004196167,13.5600004196167,13.5600004196167,13.5600004196167,0.0,13.5600004196167
2013-10-09,13.5600004196167,13.5600004196167,13.5600004196167,13.5600004196167,0.0,13.5600004196167
2013-10-10,13.5600004196167,13.5600004196167,13.5600004196167,13.5600004196167,0.0,13.5600004196167
2013-10-11,13.5600004196167,13.5600004196167,13.5600004196167,13.5600004196167,0.0,13.5600004196167
2013-10-14,13.5600004196167,13.5600004196167,13.5600004196167,13.5600004196167,0.0,13.5600004196167
2013-10-15,13.5600004196167,13.5600004196167,13.5600004196167,13.5600004196167,0.0,13.5600004196167
2013-10-16,13.5600004196167,13.5600004196167,13.5600004196167,13.5600004196167,0.0,13.5600004196167
2013-10-17,13.5600004196167,13.5600004196167,13.5600004196167,13.5600004196167,0.0,13.5600004196167
2013-10-18,13.5600004196167,13.5600004196167,13.5600004196167,13.5600004196167,0.0,13.5600004196167
2013-10-21,13.5600004196167,13.5600004196167,13.5600004196167,13.5600004196167,0.0,13.5600004196167
2013-10-22,13.5600004196167,13.5600004196167,13.5600004196167,13.5600004196167,0.0,13.5600004196167
2013-10-23,13.5600004196167,13.5600004196167,13.5600004196167,13.5600004196167,0.0,13.5600004196167
2013-10-24,13.5600004196167,13.5600004196167,13.5600004196167,13.5600004196167,0.0,13.5600004196167
2013-10-25,13.5600004196167,13.5600004196167,13.5600004196167,13.5600004196167,0.0,13.5600004196167
2013-10-28,13.5600004196167,13.5600004196167,13.5600004196167,13.5600004196167,0.0,13.5600004196167
2013-10-29,13.5600004196167,13.5600004196167,13.5600004196167,13.5600004196167,0.0,13.5600004196167
2013-10-30,13.5600004196167,13.5600004196167,13.5600004196167,13.5600004196167,0.0,13.5600004196167
2013-10-31,13.5600004196167,13.5600004196167,13.5600004196167,13.5600004196167,0.0,13.5600004196167
2013-11-01,13.5600004196167,13.5600004196167,13.5600004196167,13.5600004196167,0.0,13.5600004196167
2013-11-04,13.5600004196167,13.5600004196167,13.5600004196167,13.5600004196167,0.0,13.5600004196167
2013-11-05,13.5600004196167,13.5600004196167,13.5600004196167,13.5600004196167,0.0,13.5600004196167
2013-11-06,13.5600004196167,13.5600004196167,13.5600004196167,13.5600004196167,0.0,13.5600004196167
2013-11-07,13.5600004196167,13.5600004196167,13.5600004196167,13.5600004196167,0.0,13.5600004196167
2013-11-08,13.5600004196167,13.5600004196167,13.5600004196167,13.5600004196167,0.0,13.5600004196167
2013-11-11,13.5600004196167,13.5600004196167,13.5600004196167,13.5600004196167,0.0,13.5600004196167
2013-11-12,13.5600004196167,13.5600004196167,13.5600004196167,13.5600004196167,0.0,13.5600004196167
2013-11-13,13.5600004196167,13.5600004196167,13.5600004196167,13.5600004196167,0.0,13.5600004196167
2013-11-14,13.5600004196167,13.5600004196167,13.5600004196167,13.5600004196167,0.0,13.5600004196167
2013-11-15,13.5600004196167,13.5600004196167,13.5600004196167,13.5600004196167,0.0,13.5600004196167
2013-11-18,13.5600004196167,13.5600004196167,13.5600004196167,13.5600004196167,0.0,13.5600004196167
2013-11-19,13.5600004196167,13.5600004196167,13.5600004196167,13.5600004196167,0.0,13.5600004196167
2013-11-20,13.5600004196167,13.5600004196167,13.5600004196167,13.5600004196167,0.0,13.5600004196167
2013-11-21,13.5600004196167,13.5600004196167,13.5600004196167,13.5600004196167,0.0,13.5600004196167
2013-11-22,13.5600004196167,13.5600004196167,13.5600004196167,13.5600004196167,0.0,13.5600004196167
2013-11-25,13.5600004196167,13.5600004196167,13.5600004196167,13.5600004196167,0.0,13.5600004196167
2013-11-26,13.5600004196167,13.5600004196167,13.5600004196167,13.5600004196167,0.0,13.5600004196167
2013-11-27,13.5600004196167,13.5600004196167,13.5600004196167,13.5600004196167,0.0,13.5600004196167
2013-11-28,13.5600004196167,13.5600004196167,13.5600004196167,13.5600004196167,0.0,13.5600004196167
2013-11-29,13.5600004196167,13.5600004196167,13.5600004196167,13.5600004196167,0.0,13.5600004196167
2013-12-02,13.5600004196167,13.5600004196167,13.5600004196167,13.5600004196167,0.0,13.5600004196167
2013-12-03,13.5600004196167,13.5600004196167,13.5600004196167,13.5600004196167,0.0,13.5600004196167
2013-12-04,13.5600004196167,13.5600004196167,13.5600004196167,13.5600004196167,0.0,13.5600004196167
2013-12-05,13.5600004196167,13.5600004196167,13.5600004196167,13.5600004196167,0.0,13.5600004196167
2013-12-06,13.5600004196167,13.5600004196167,13.5600004196167,13.5600004196167,0.0,13.5600004196167
2013-12-09,13.5600004196167,13.5600004196167,13.5600004196167,13.5600004196167,0.0,13.5600004196167
2013-12-10,13.5600004196167,13.5600004196167,13.5600004196167,13.5600004196167,0.0,13.5600004196167
2013-12-11,13.5600004196167,13.5600004196167,13.5600004196167,13.5600004196167,0.0,13.5600004196167
2013-12-12,13.5600004196167,13.5600004196167,13.5600004196167,13.5600004196167,0.0,13.5600004196167
2013-12-13,13.5600004196167,13.5600004196167,13.5600004196167,13.5600004196167,0.0,13.5600004196167
2013-12-16,13.5600004196167,13.5600004196167,13.5600004196167,13.5600004196167,0.0,13.5600004196167
2013-12-17,13.5600004196167,13.5600004196167,13.5600004196167,13.5600004196167,0.0,13.5600004196167
2013-12-18,13.5600004196167,13.5600004196167,13.5600004196167,13.5600004196167,0.0,13.5600004196167
2013-12-19,13.5600004196167,13.5600004196167,13.5600004196167,13.5600004196167,0.0,13.5600004196167
2013-12-20,13.5600004196167,13.5600004196167,13.5600004196167,13.5600004196167,0.0,13.5600004196167
2013-12-23,13.5600004196167,13.5600004196167,13.5600004196167,13.5600004196167,0.0,13.5600004196167
2013-12-24,13.5600004196167,13.5600004196167,13.5600004196167,13.5600004196167,0.0,13.5600004196167
2013-12-25,13.5600004196167,13.5600004196167,13.5600004196167,13.5600004196167,0.0,13.5600004196167
2013-12-26,13.5600004196167,13.5600004196167,13.5600004196167,13.5600004196167,0.0,13.5600004196167
2013-12-27,13.5600004196167,13.5600004196167,13.5600004196167,13.5600004196167,0.0,13.5600004196167
2013-12-30,13.5600004196167,13.5600004196167,13.5600004196167,13.5600004196167,0.0,13.5600004196167
2013-12-31,13.5600004196167,13.5600004196167,13.5600004196167,13.5600004196167,0.0,13.5600004196167
2014-01-02,13.5600004196167,13.5600004196167,13.5600004196167,13.5600004196167,0.0,13.5600004196167
2014-01-03,13.5600004196167,13.5600004196167,13.5600004196167,13.5600004196167,0.0,13.5600004196167
2014-01-06,14.920000076293945,14.920000076293945,14.920000076293945,14.920000076293945,1574105.0,14.920000076293945
2014-01-07,16.40999984741211,14.930000305175781,16.40999984741211,15.119999885559082,38030437.0,15.119999885559082
2014-01-08,14.869999885559082,13.75,14.800000190734863,13.869999885559082,23622827.0,13.869999885559082
2014-01-09,13.6899995803833,12.920000076293945,13.6899995803833,12.989999771118164,21553696.0,12.989999771118164
2014-01-10,13.25,12.649999618530273,12.800000190734863,12.710000038146973,11310828.0,12.710000038146973
2014-01-13,12.970000267028809,11.850000381469727,12.6899995803833,12.069999694824219,13414483.0,12.069999694824219
2014-01-14,12.0,11.470000267028809,11.920000076293945,11.890000343322754,13527325.0,11.890000343322754
2014-01-15,11.949999809265137,11.6899995803833,11.800000190734863,11.9399995803833,8324328.0,11.9399995803833
2014-01-16,12.5600004196167,11.720000267028809,11.890000343322754,12.420000076293945,15895502.0,12.420000076293945
2014-01-17,12.3100004196167,11.829999923706055,12.229999542236328,11.859999656677246,8658457.0,11.859999656677246
2014-01-20,11.869999885559082,11.5,11.869999885559082,11.529999732971191,6101813.0,11.529999732971191
2014-01-21,11.869999885559082,11.550000190734863,11.550000190734863,11.670000076293945,5289927.0,11.670000076293945
2014-01-22,12.020000457763672,11.619999885559082,11.699999809265137,11.930000305175781,7521564.0,11.930000305175781
2014-01-23,12.0600004196167,11.850000381469727,11.930000305175781,11.970000267028809,6836558.0,11.970000267028809
2014-01-24,12.470000267028809,11.90999984741211,11.960000038146973,12.34000015258789,9236929.0,12.34000015258789
2014-01-27,12.369999885559082,12.069999694824219,12.289999961853027,12.140000343322754,8748423.0,12.140000343322754
2014-01-28,12.350000381469727,12.130000114440918,12.140000343322754,12.1899995803833,4714032.0,12.1899995803833
2014-01-29,12.300000190734863,12.09000015258789,12.1899995803833,12.199999809265137,4406588.0,12.199999809265137
2014-01-30,12.319999694824219,12.079999923706055,12.180000305175781,12.170000076293945,4181705.0,12.170000076293945
2014-02-07,12.119999885559082,11.8100004196167,12.119999885559082,12.020000457763672,3533094.0,12.020000457763672
2014-02-10,12.649999618530273,12.0600004196167,12.0600004196167,12.550000190734863,10585073.0,12.550000190734863
2014-02-11,12.789999961853027,12.4399995803833,12.510000228881836,12.65999984741211,9626761.0,12.65999984741211
2014-02-12,12.720000267028809,12.460000038146973,12.65999984741211,12.619999885559082,7897274.0,12.619999885559082
2014-02-13,12.979999542236328,12.529999732971191,12.649999618530273,12.699999809265137,10648727.0,12.699999809265137
2014-02-14,12.930000305175781,12.619999885559082,12.630000114440918,12.819999694824219,7647355.0,12.819999694824219
2014-02-17,13.020000457763672,12.6899995803833,12.930000305175781,12.90999984741211,8702434.0,12.90999984741211
2014-02-18,13.0,12.539999961853027,12.899999618530273,12.619999885559082,8566835.0,12.619999885559082
2014-02-19,12.680000305175781,12.329999923706055,12.619999885559082,12.539999961853027,6793116.0,12.539999961853027
2014-02-20,12.890000343322754,12.5,12.600000381469727,12.529999732971191,9720592.0,12.529999732971191
2014-02-21,12.739999771118164,12.34000015258789,12.449999809265137,12.5,5890504.0,12.5
2014-02-24,12.399999618530273,11.899999618530273,12.380000114440918,12.020000457763672,8035829.0,12.020000457763672
2014-02-25,12.199999809265137,11.350000381469727,12.010000228881836,11.5,6117994.0,11.5
2014-02-26,11.859999656677246,11.380000114440918,11.489999771118164,11.760000228881836,5118785.0,11.760000228881836
2014-02-27,11.779999732971191,11.010000228881836,11.699999809265137,11.390000343322754,5345987.0,11.390000343322754
2014-02-28,11.479999542236328,11.25,11.420000076293945,11.4399995803833,3386278.0,11.4399995803833
2014-03-03,11.680000305175781,11.329999923706055,11.470000267028809,11.569999694824219,3491739.0,11.569999694824219
2014-03-04,11.75,11.329999923706055,11.5600004196167,11.670000076293945,5690427.0,11.670000076293945
2014-03-05,11.720000267028809,11.449999809265137,11.609999656677246,11.5,3602468.0,11.5
2014-03-06,11.5,11.300000190734863,11.5,11.399999618530273,3041870.0,11.399999618530273
2014-03-07,11.829999923706055,11.449999809265137,11.449999809265137,11.569999694824219,4320357.0,11.569999694824219
2014-03-10,11.569999694824219,11.029999732971191,11.569999694824219,11.100000381469727,3931252.0,11.100000381469727
2014-03-11,11.149999618530273,10.930000305175781,11.069999694824219,11.039999961853027,2879619.0,11.039999961853027
2014-03-12,11.079999923706055,10.869999885559082,11.020000457763672,11.0,2729907.0,11.0
2014-03-13,11.170000076293945,11.0,11.010000228881836,11.119999885559082,2699460.0,11.119999885559082
2014-03-14,11.220000267028809,10.949999809265137,11.109999656677246,10.979999542236328,2940997.0,10.979999542236328
2014-03-17,11.079999923706055,10.920000076293945,11.0,11.039999961853027,2918241.0,11.039999961853027
2014-03-18,11.279999732971191,11.0,11.0600004196167,11.149999618530273,4443675.0,11.149999618530273
2014-03-19,11.09000015258789,10.930000305175781,11.09000015258789,11.029999732971191,3508656.0,11.029999732971191
2014-03-20,11.199999809265137,10.930000305175781,11.039999961853027,10.9399995803833,3309917.0,10.9399995803833
2014-03-21,11.1899995803833,10.75,10.899999618530273,11.170000076293945,5226505.0,11.170000076293945
2014-03-24,11.579999923706055,11.109999656677246,11.130000114440918,11.550000190734863,7528132.0,11.550000190734863
2014-03-25,11.630000114440918,11.399999618530273,11.569999694824219,11.5,4253774.0,11.5
2014-03-26,11.800000190734863,11.329999923706055,11.5,11.6899995803833,6857040.0,11.6899995803833
2014-03-27,11.649999618530273,11.319999694824219,11.649999618530273,11.359999656677246,5198951.0,11.359999656677246
2014-03-28,11.630000114440918,11.3100004196167,11.3100004196167,11.390000343322754,4546638.0,11.390000343322754
2014-03-31,11.520000457763672,11.100000381469727,11.390000343322754,11.149999618530273,3539098.0,11.149999618530273
2014-04-01,11.329999923706055,11.109999656677246,11.109999656677246,11.260000228881836,1870465.0,11.260000228881836
2014-04-02,11.489999771118164,11.25,11.319999694824219,11.319999694824219,2502326.0,11.319999694824219
2014-04-03,11.479999542236328,11.09000015258789,11.470000267028809,11.170000076293945,3521426.0,11.170000076293945
2014-04-04,11.550000190734863,11.079999923706055,11.109999656677246,11.399999618530273,5303959.0,11.399999618530273
2014-04-08,11.579999923706055,11.260000228881836,11.260000228881836,11.520000457763672,6336402.0,11.520000457763672
2014-04-09,11.640000343322754,11.430000305175781,11.520000457763672,11.520000457763672,7007593.0,11.520000457763672
2014-04-10,11.619999885559082,11.430000305175781,11.510000228881836,11.5600004196167,6406781.0,11.5600004196167
2014-04-11,11.539999961853027,11.380000114440918,11.520000457763672,11.430000305175781,3957349.0,11.430000305175781
2014-04-14,11.65999984741211,11.390000343322754,11.430000305175781,11.5600004196167,5429372.0,11.5600004196167
2014-04-15,12.5600004196167,11.520000457763672,11.609999656677246,12.210000038146973,18934754.0,12.210000038146973
2014-04-16,12.140000343322754,11.800000190734863,12.020000457763672,11.989999771118164,9544246.0,11.989999771118164
2014-04-17,12.430000305175781,11.949999809265137,11.960000038146973,12.279999732971191,14202685.0,12.279999732971191
2014-04-18,12.479999542236328,12.109999656677246,12.199999809265137,12.40999984741211,8279203.0,12.40999984741211
2014-04-21,12.449999809265137,11.899999618530273,12.449999809265137,11.920000076293945,9512845.0,11.920000076293945
2014-04-22,11.920000076293945,11.449999809265137,11.84000015258789,11.65999984741211,6369095.0,11.65999984741211
2014-04-23,11.859999656677246,11.510000228881836,11.600000381469727,11.630000114440918,4212025.0,11.630000114440918
2014-04-24,11.720000267028809,11.329999923706055,11.720000267028809,11.34000015258789,4690909.0,11.34000015258789
2014-04-25,11.420000076293945,11.020000457763672,11.390000343322754,11.020000457763672,4287158.0,11.020000457763672
2014-04-28,11.220000267028809,11.020000457763672,11.199999809265137,11.050000190734863,3757379.0,11.050000190734863
2014-04-29,11.449999809265137,11.039999961853027,11.039999961853027,11.430000305175781,4398281.0,11.430000305175781
2014-04-30,11.489999771118164,11.220000267028809,11.350000381469727,11.289999961853027,2820318.0,11.289999961853027
2014-05-05,11.430000305175781,11.25,11.279999732971191,11.34000015258789,2919595.0,11.34000015258789
2014-05-06,11.579999923706055,11.3100004196167,11.420000076293945,11.4399995803833,2906504.0,11.4399995803833
2014-05-07,11.359999656677246,10.920000076293945,11.359999656677246,11.0,5358997.0,11.0
2014-05-08,11.149999618530273,10.859999656677246,10.979999542236328,10.930000305175781,4799463.0,10.930000305175781
2014-05-09,11.180000305175781,10.869999885559082,10.930000305175781,11.050000190734863,3625871.0,11.050000190734863
2014-05-12,11.729999542236328,11.100000381469727,11.1899995803833,11.609999656677246,9490051.0,11.609999656677246
2014-05-13,11.75,11.380000114440918,11.600000381469727,11.40999984741211,5495855.0,11.40999984741211
2014-05-14,11.460000038146973,11.260000228881836,11.40999984741211,11.289999961853027,3740180.0,11.289999961853027
2014-05-15,11.350000381469727,11.100000381469727,11.300000190734863,11.100000381469727,2628526.0,11.100000381469727
2014-05-16,11.270000457763672,11.09000015258789,11.270000457763672,11.15999984741211,1940477.0,11.15999984741211
2014-05-19,11.180000305175781,11.010000228881836,11.079999923706055,11.119999885559082,2468229.0,11.119999885559082
2014-05-20,11.220000267028809,11.020000457763672,11.199999809265137,11.09000015258789,1930049.0,11.09000015258789
2014-05-21,11.1899995803833,10.970000267028809,11.09000015258789,11.15999984741211,2114538.0,11.15999984741211
2014-05-22,11.300000190734863,11.029999732971191,11.1899995803833,11.069999694824219,2914944.0,11.069999694824219
2014-05-23,11.180000305175781,11.039999961853027,11.069999694824219,11.140000343322754,1876419.0,11.140000343322754
2014-05-26,11.279999732971191,11.15999984741211,11.229999542236328,11.1899995803833,2610324.0,11.1899995803833
2014-05-27,11.319999694824219,11.170000076293945,11.199999809265137,11.199999809265137,2443482.0,11.199999809265137
2014-05-28,11.3100004196167,11.119999885559082,11.199999809265137,11.279999732971191,3230014.0,11.279999732971191
2014-05-29,11.319999694824219,11.050000190734863,11.319999694824219,11.069999694824219,3748019.0,11.069999694824219
2014-05-30,11.1899995803833,11.039999961853027,11.0600004196167,11.100000381469727,3261056.0,11.100000381469727
2014-06-03,11.1899995803833,11.079999923706055,11.119999885559082,11.109999656677246,2176482.0,11.109999656677246
2014-06-04,11.130000114440918,10.869999885559082,11.079999923706055,10.90999984741211,2045760.0,10.90999984741211
2014-06-05,10.90999984741211,10.90999984741211,10.90999984741211,10.90999984741211,0.0,10.90999984741211
2014-06-06,10.90999984741211,10.90999984741211,10.90999984741211,10.90999984741211,0.0,10.90999984741211
2014-06-09,10.90999984741211,10.90999984741211,10.90999984741211,10.90999984741211,0.0,10.90999984741211
2014-06-10,10.90999984741211,10.90999984741211,10.90999984741211,10.90999984741211,0.0,10.90999984741211
2014-06-11,10.90999984741211,10.90999984741211,10.90999984741211,10.90999984741211,0.0,10.90999984741211
2014-06-12,10.90999984741211,10.90999984741211,10.90999984741211,10.90999984741211,0.0,10.90999984741211
2014-06-13,10.90999984741211,10.90999984741211,10.90999984741211,10.90999984741211,0.0,10.90999984741211
2014-06-16,10.90999984741211,10.199999809265137,10.800000190734863,10.550000190734863,16987861.0,10.550000190734863
2014-06-17,10.569999694824219,10.399999618530273,10.449999809265137,10.470000267028809,5415140.0,10.470000267028809
2014-06-18,10.649999618530273,10.380000114440918,10.520000457763672,10.600000381469727,7255391.0,10.600000381469727
2014-06-19,10.600000381469727,10.289999961853027,10.600000381469727,10.470000267028809,4356958.0,10.470000267028809
2014-06-20,10.579999923706055,10.180000305175781,10.380000114440918,10.369999885559082,7658754.0,10.369999885559082
2014-06-23,10.510000228881836,10.270000457763672,10.289999961853027,10.390000343322754,6196430.0,10.390000343322754
2014-06-24,10.760000228881836,10.210000038146973,10.359999656677246,10.649999618530273,9738973.0,10.649999618530273
2014-06-25,10.550000190734863,10.329999923706055,10.520000457763672,10.390000343322754,4503321.0,10.390000343322754
2014-06-26,10.479999542236328,10.350000381469727,10.399999618530273,10.369999885559082,3825261.0,10.369999885559082
2014-06-27,10.539999961853027,10.329999923706055,10.369999885559082,10.449999809265137,5239906.0,10.449999809265137
2014-06-30,10.569999694824219,10.40999984741211,10.449999809265137,10.550000190734863,4316285.0,10.550000190734863
2014-07-01,10.75,10.460000038146973,10.550000190734863,10.640000343322754,6178028.0,10.640000343322754
2014-07-02,10.640000343322754,10.539999961853027,10.640000343322754,10.619999885559082,4332051.0,10.619999885559082
2014-07-03,10.739999771118164,10.609999656677246,10.739999771118164,10.649999618530273,5793912.0,10.649999618530273
2014-07-04,10.680000305175781,10.510000228881836,10.649999618530273,10.539999961853027,4498450.0,10.539999961853027
2014-07-07,10.5600004196167,10.399999618530273,10.539999961853027,10.430000305175781,4733353.0,10.430000305175781
2014-07-08,10.5,10.350000381469727,10.350000381469727,10.489999771118164,3232491.0,10.489999771118164
2014-07-09,10.779999732971191,10.4399995803833,10.470000267028809,10.520000457763672,8364840.0,10.520000457763672
2014-07-10,10.760000228881836,10.430000305175781,10.550000190734863,10.65999984741211,9903010.0,10.65999984741211
2014-07-11,10.819999694824219,10.600000381469727,10.649999618530273,10.699999809265137,9182884.0,10.699999809265137
2014-07-14,10.920000076293945,10.640000343322754,10.699999809265137,10.880000114440918,11067448.0,10.880000114440918
2014-07-15,11.050000190734863,10.800000190734863,10.800000190734863,11.020000457763672,12202880.0,11.020000457763672
2014-07-16,11.180000305175781,10.850000381469727,11.050000190734863,10.979999542236328,10859463.0,10.979999542236328
2014-07-17,10.979999542236328,10.75,10.890000343322754,10.829999923706055,6173535.0,10.829999923706055
2014-07-18,10.989999771118164,10.770000457763672,10.800000190734863,10.84000015258789,6547879.0,10.84000015258789
2014-07-21,11.149999618530273,10.779999732971191,11.079999923706055,10.789999961853027,7265125.0,10.789999961853027
2014-07-22,11.09000015258789,10.720000267028809,10.789999961853027,11.0,12396313.0,11.0
2014-07-23,11.140000343322754,10.90999984741211,10.9399995803833,11.039999961853027,10374371.0,11.039999961853027
2014-07-24,11.479999542236328,11.029999732971191,11.079999923706055,11.369999885559082,23222070.0,11.369999885559082
2014-07-25,11.899999618530273,11.319999694824219,11.399999618530273,11.779999732971191,28802576.0,11.779999732971191
2014-07-28,12.199999809265137,11.789999961853027,12.050000190734863,11.920000076293945,28220431.0,11.920000076293945
2014-07-29,11.9399995803833,11.720000267028809,11.850000381469727,11.8100004196167,18253473.0,11.8100004196167
2014-07-30,11.859999656677246,11.640000343322754,11.739999771118164,11.6899995803833,14119001.0,11.6899995803833
2014-07-31,11.979999542236328,11.649999618530273,11.6899995803833,11.970000267028809,15304300.0,11.970000267028809
2014-08-01,11.970000267028809,11.600000381469727,11.880000114440918,11.619999885559082,12267013.0,11.619999885559082
2014-08-04,12.170000076293945,11.819999694824219,11.949999809265137,12.149999618530273,20428688.0,12.149999618530273
2014-08-05,12.420000076293945,11.970000267028809,12.180000305175781,12.079999923706055,18593298.0,12.079999923706055
2014-08-06,12.34000015258789,11.899999618530273,12.0,12.1899995803833,15960417.0,12.1899995803833
2014-08-07,12.430000305175781,12.029999732971191,12.279999732971191,12.229999542236328,20105031.0,12.229999542236328
2014-08-08,12.220000267028809,11.920000076293945,12.1899995803833,12.029999732971191,12776885.0,12.029999732971191
2014-08-11,12.380000114440918,12.029999732971191,12.109999656677246,12.289999961853027,14172576.0,12.289999961853027
2014-08-12,12.34000015258789,12.15999984741211,12.25,12.220000267028809,9350574.0,12.220000267028809
2014-08-13,12.260000228881836,11.899999618530273,12.180000305175781,12.0,12453534.0,12.0
2014-08-14,12.0,11.760000228881836,11.979999542236328,11.789999961853027,12960489.0,11.789999961853027
2014-08-15,11.930000305175781,11.789999961853027,11.789999961853027,11.869999885559082,8590516.0,11.869999885559082
2014-08-18,11.989999771118164,11.869999885559082,11.899999618530273,11.989999771118164,9218127.0,11.989999771118164
2014-08-19,12.039999961853027,11.800000190734863,12.0,11.9399995803833,9780342.0,11.9399995803833
2014-08-20,12.029999732971191,11.869999885559082,11.9399995803833,11.930000305175781,7727272.0,11.930000305175781
2014-08-21,11.949999809265137,11.680000305175781,11.899999618530273,11.760000228881836,8733541.0,11.760000228881836
2014-08-22,11.859999656677246,11.6899995803833,11.760000228881836,11.84000015258789,6265742.0,11.84000015258789
2014-08-25,11.920000076293945,11.649999618530273,11.890000343322754,11.770000457763672,7234674.0,11.770000457763672
2014-08-26,11.789999961853027,11.4399995803833,11.75,11.479999542236328,8557509.0,11.479999542236328
2014-08-27,11.619999885559082,11.430000305175781,11.460000038146973,11.5,5667358.0,11.5
2014-08-28,11.59000015258789,11.329999923706055,11.489999771118164,11.369999885559082,6004121.0,11.369999885559082
2014-08-29,11.390000343322754,11.239999771118164,11.300000190734863,11.390000343322754,6694923.0,11.390000343322754
2014-09-01,11.529999732971191,11.319999694824219,11.390000343322754,11.520000457763672,5909311.0,11.520000457763672
2014-09-02,11.65999984741211,11.449999809265137,11.5600004196167,11.649999618530273,9145368.0,11.649999618530273
2014-09-03,11.789999961853027,11.619999885559082,11.649999618530273,11.65999984741211,8919568.0,11.65999984741211
2014-09-04,11.760000228881836,11.630000114440918,11.6899995803833,11.75,7977707.0,11.75
2014-09-05,11.9399995803833,11.720000267028809,11.779999732971191,11.869999885559082,12375919.0,11.869999885559082
2014-09-09,11.989999771118164,11.770000457763672,11.979999542236328,11.869999885559082,7957151.0,11.869999885559082
2014-09-10,12.100000381469727,11.760000228881836,11.869999885559082,12.09000015258789,16746007.0,12.09000015258789
2014-09-11,12.15999984741211,11.899999618530273,12.100000381469727,11.930000305175781,14387112.0,11.930000305175781
2014-09-12,11.979999542236328,11.8100004196167,11.930000305175781,11.960000038146973,6679368.0,11.960000038146973
2014-09-15,12.329999923706055,11.850000381469727,11.979999542236328,12.199999809265137,15181970.0,12.199999809265137
2014-09-16,12.279999732971191,11.859999656677246,12.180000305175781,11.869999885559082,15312623.0,11.869999885559082
2014-09-17,12.0600004196167,11.770000457763672,11.869999885559082,11.979999542236328,7793458.0,11.979999542236328
2014-09-18,12.140000343322754,11.890000343322754,11.899999618530273,12.130000114440918,10027834.0,12.130000114440918
2014-09-19,12.15999984741211,11.9399995803833,12.09000015258789,12.050000190734863,8815846.0,12.050000190734863
2014-09-22,12.0600004196167,11.619999885559082,12.0600004196167,11.670000076293945,10320075.0,11.670000076293945
2014-09-23,11.75,11.600000381469727,11.720000267028809,11.729999542236328,6551733.0,11.729999542236328
2014-09-24,11.960000038146973,11.630000114440918,11.710000038146973,11.930000305175781,8123483.0,11.930000305175781
2014-09-25,12.210000038146973,11.869999885559082,11.949999809265137,12.119999885559082,16748132.0,12.119999885559082
2014-09-26,12.300000190734863,11.960000038146973,12.069999694824219,12.15999984741211,13002933.0,12.15999984741211
2014-09-29,12.260000228881836,12.079999923706055,12.199999809265137,12.1899995803833,12999160.0,12.1899995803833
2014-09-30,12.5600004196167,12.210000038146973,12.220000267028809,12.34000015258789,19524155.0,12.34000015258789
2014-10-08,12.449999809265137,12.25,12.399999618530273,12.390000343322754,12366991.0,12.390000343322754
2014-10-09,12.449999809265137,12.210000038146973,12.40999984741211,12.390000343322754,14124284.0,12.390000343322754
2014-10-10,12.430000305175781,12.1899995803833,12.380000114440918,12.220000267028809,11191604.0,12.220000267028809
2014-10-13,12.779999732971191,12.109999656677246,12.109999656677246,12.699999809265137,27232853.0,12.699999809265137
2014-10-14,12.6899995803833,12.4399995803833,12.600000381469727,12.5600004196167,14383501.0,12.5600004196167
2014-10-15,12.5600004196167,12.279999732971191,12.510000228881836,12.4399995803833,11148529.0,12.4399995803833
2014-10-16,12.550000190734863,12.239999771118164,12.399999618530273,12.270000457763672,10203505.0,12.270000457763672
2014-10-17,12.380000114440918,11.90999984741211,12.329999923706055,12.130000114440918,13003289.0,12.130000114440918
2014-10-20,12.25,12.050000190734863,12.119999885559082,12.210000038146973,6400710.0,12.210000038146973
2014-10-21,12.239999771118164,12.0,12.210000038146973,12.029999732971191,7058062.0,12.029999732971191
2014-10-22,12.100000381469727,11.729999542236328,12.050000190734863,11.760000228881836,7085543.0,11.760000228881836
2014-10-23,11.779999732971191,11.479999542236328,11.729999542236328,11.539999961853027,6760308.0,11.539999961853027
2014-10-24,11.699999809265137,11.5,11.579999923706055,11.59000015258789,4596157.0,11.59000015258789
2014-10-27,11.65999984741211,11.460000038146973,11.579999923706055,11.640000343322754,4771279.0,11.640000343322754
2014-10-28,11.8100004196167,11.59000015258789,11.65999984741211,11.800000190734863,9328750.0,11.800000190734863
2014-10-29,11.9399995803833,11.729999542236328,11.829999923706055,11.890000343322754,9820080.0,11.890000343322754
2014-10-30,12.149999618530273,11.890000343322754,12.029999732971191,12.020000457763672,12774571.0,12.020000457763672
2014-10-31,13.220000267028809,11.960000038146973,12.020000457763672,13.220000267028809,38618578.0,13.220000267028809
2014-11-03,14.5,13.319999694824219,13.699999809265137,14.119999885559082,83271050.0,14.119999885559082
2014-11-04,14.09000015258789,13.670000076293945,14.0,13.869999885559082,49158050.0,13.869999885559082
2014-11-05,14.329999923706055,13.609999656677246,13.729999542236328,13.6899995803833,41638747.0,13.6899995803833
2014-11-06,14.3100004196167,13.420000076293945,13.550000190734863,14.1899995803833,39687517.0,14.1899995803833
2014-11-07,14.270000457763672,13.609999656677246,14.0600004196167,13.65999984741211,29093820.0,13.65999984741211
2014-11-10,14.699999809265137,13.510000228881836,13.59000015258789,14.470000267028809,40772502.0,14.470000267028809
2014-11-11,14.789999961853027,13.90999984741211,14.399999618530273,14.149999618530273,43469741.0,14.149999618530273
2014-11-12,15.350000381469727,13.9399995803833,14.100000381469727,14.960000038146973,47252341.0,14.960000038146973
2014-11-13,15.289999961853027,14.5,14.989999771118164,14.90999984741211,47200454.0,14.90999984741211
2014-11-14,14.84000015258789,14.100000381469727,14.720000267028809,14.270000457763672,30153061.0,14.270000457763672
2014-11-17,14.420000076293945,13.9399995803833,14.319999694824219,14.130000114440918,18660607.0,14.130000114440918
2014-11-18,14.430000305175781,14.0,14.079999923706055,14.0600004196167,16623713.0,14.0600004196167
2014-11-19,14.239999771118164,13.899999618530273,14.029999732971191,14.119999885559082,13516914.0,14.119999885559082
2014-11-20,14.109999656677246,13.829999923706055,14.079999923706055,14.050000190734863,12070827.0,14.050000190734863
2014-11-21,14.300000190734863,13.949999809265137,13.949999809265137,14.270000457763672,16920855.0,14.270000457763672
2014-11-24,14.960000038146973,14.25,14.40999984741211,14.5600004196167,30596430.0,14.5600004196167
2014-11-25,15.130000114440918,14.420000076293945,14.5,15.010000228881836,32626072.0,15.010000228881836
2014-11-26,14.989999771118164,14.569999694824219,14.949999809265137,14.720000267028809,25097571.0,14.720000267028809
2014-11-27,14.989999771118164,14.390000343322754,14.720000267028809,14.529999732971191,25316769.0,14.529999732971191
2014-11-28,14.529999732971191,14.100000381469727,14.510000228881836,14.34000015258789,22006613.0,14.34000015258789
2014-12-01,14.720000267028809,14.15999984741211,14.220000267028809,14.390000343322754,18383080.0,14.390000343322754
2014-12-02,14.850000381469727,14.380000114440918,14.489999771118164,14.6899995803833,23668278.0,14.6899995803833
2014-12-03,15.930000305175781,14.630000114440918,14.699999809265137,15.649999618530273,55410486.0,15.649999618530273
2014-12-04,16.100000381469727,15.350000381469727,15.680000305175781,15.819999694824219,52430833.0,15.819999694824219
2014-12-05,15.710000038146973,14.5,15.699999809265137,15.050000190734863,40487528.0,15.050000190734863
2014-12-08,15.5600004196167,14.649999618530273,14.920000076293945,15.3100004196167,30015803.0,15.3100004196167
2014-12-09,16.06999969482422,14.5600004196167,15.25,14.609999656677246,42851650.0,14.609999656677246
2014-12-10,15.149999618530273,14.5,14.800000190734863,15.0,21319426.0,15.0
2014-12-11,15.369999885559082,14.8100004196167,14.850000381469727,15.279999732971191,21751889.0,15.279999732971191
2014-12-12,15.859999656677246,15.260000228881836,15.449999809265137,15.369999885559082,21468514.0,15.369999885559082
2014-12-15,15.239999771118164,14.920000076293945,15.239999771118164,15.210000038146973,15520701.0,15.210000038146973
2014-12-16,15.600000381469727,15.050000190734863,15.109999656677246,15.489999771118164,25922178.0,15.489999771118164
2014-12-17,15.40999984741211,14.729999542236328,15.399999618530273,15.069999694824219,19582061.0,15.069999694824219
2014-12-18,15.789999961853027,14.869999885559082,15.039999961853027,15.220000267028809,29917404.0,15.220000267028809
2014-12-19,15.800000190734863,14.930000305175781,15.109999656677246,15.720000267028809,39470849.0,15.720000267028809
2014-12-22,16.979999542236328,15.789999961853027,15.789999961853027,16.170000076293945,54156988.0,16.170000076293945
2014-12-23,16.56999969482422,15.350000381469727,15.9399995803833,15.739999771118164,33758253.0,15.739999771118164
2014-12-24,15.850000381469727,15.279999732971191,15.699999809265137,15.579999923706055,22091150.0,15.579999923706055
2014-12-25,16.770000457763672,15.550000190734863,15.65999984741211,16.709999084472656,40545954.0,16.709999084472656
2014-12-26,17.170000076293945,16.489999771118164,16.59000015258789,16.510000228881836,43701325.0,16.510000228881836
2014-12-29,17.979999542236328,16.229999542236328,16.399999618530273,17.670000076293945,55050390.0,17.670000076293945
2014-12-30,17.65999984741211,17.18000030517578,17.59000015258789,17.600000381469727,33270379.0,17.600000381469727
2014-12-31,17.770000457763672,17.0,17.600000381469727,17.459999084472656,32426180.0,17.459999084472656
2015-01-05,18.5,17.260000228881836,17.34000015258789,18.420000076293945,49399426.0,18.420000076293945
2015-01-06,18.399999618530273,17.399999618530273,18.399999618530273,17.520000457763672,38949774.0,17.520000457763672
2015-01-07,17.8700008392334,17.049999237060547,17.309999465942383,17.270000457763672,27078483.0,17.270000457763672
2015-01-08,17.34000015258789,16.5,17.270000457763672,16.600000381469727,25288126.0,16.600000381469727
2015-01-09,17.079999923706055,16.290000915527344,16.649999618530273,16.3700008392334,21293422.0,16.3700008392334
2015-01-12,16.469999313354492,15.550000190734863,16.3799991607666,15.75,21830265.0,15.75
2015-01-13,16.15999984741211,15.699999809265137,15.75,16.100000381469727,13660829.0,16.100000381469727
2015-01-14,16.190000534057617,15.550000190734863,16.079999923706055,15.670000076293945,13336201.0,15.670000076293945
2015-01-15,16.079999923706055,15.300000190734863,15.59000015258789,15.979999542236328,13750814.0,15.979999542236328
2015-01-16,16.219999313354492,15.8100004196167,16.18000030517578,15.949999809265137,12032855.0,15.949999809265137
2015-01-19,15.229999542236328,14.359999656677246,15.199999809265137,14.359999656677246,21719746.0,14.359999656677246
2015-01-20,14.6899995803833,14.350000381469727,14.350000381469727,14.670000076293945,15252225.0,14.670000076293945
2015-01-21,15.34000015258789,14.699999809265137,14.710000038146973,15.260000228881836,18900552.0,15.260000228881836
2015-01-22,15.729999542236328,15.119999885559082,15.220000267028809,15.539999961853027,17712176.0,15.539999961853027
2015-01-23,15.8100004196167,15.199999809265137,15.699999809265137,15.289999961853027,14880691.0,15.289999961853027
2015-01-26,15.949999809265137,15.180000305175781,15.25,15.899999618530273,21612963.0,15.899999618530273
2015-01-27,15.970000267028809,15.399999618530273,15.890000343322754,15.710000038146973,15370807.0,15.710000038146973
2015-01-28,15.670000076293945,15.40999984741211,15.65999984741211,15.460000038146973,10567075.0,15.460000038146973
2015-01-29,15.760000228881836,15.40999984741211,15.479999542236328,15.579999923706055,12508570.0,15.579999923706055
2015-01-30,15.880000114440918,15.470000267028809,15.539999961853027,15.489999771118164,10909901.0,15.489999771118164
2015-02-02,15.100000381469727,14.710000038146973,15.0,14.800000190734863,12545694.0,14.800000190734863
2015-02-03,15.029999732971191,14.760000228881836,14.859999656677246,15.010000228881836,7751559.0,15.010000228881836
2015-02-04,15.1899995803833,14.8100004196167,15.039999961853027,14.850000381469727,7576592.0,14.850000381469727
2015-02-05,15.149999618530273,14.319999694824219,15.119999885559082,14.430000305175781,12033653.0,14.430000305175781
2015-02-06,14.5,14.010000228881836,14.4399995803833,14.140000343322754,9052683.0,14.140000343322754
2015-02-09,14.430000305175781,14.119999885559082,14.180000305175781,14.350000381469727,6286925.0,14.350000381469727
2015-02-10,14.5600004196167,14.260000228881836,14.329999923706055,14.5600004196167,5240586.0,14.5600004196167
2015-02-11,14.779999732971191,14.520000457763672,14.550000190734863,14.59000015258789,4980402.0,14.59000015258789
2015-02-12,14.850000381469727,14.489999771118164,14.59000015258789,14.770000457763672,6044831.0,14.770000457763672
2015-02-13,15.09000015258789,14.760000228881836,14.800000190734863,14.989999771118164,9297896.0,14.989999771118164
2015-02-16,15.119999885559082,14.859999656677246,14.890000343322754,15.029999732971191,8057867.0,15.029999732971191
2015-02-17,15.229999542236328,15.039999961853027,15.0600004196167,15.079999923706055,7355224.0,15.079999923706055
2015-02-25,15.079999923706055,15.079999923706055,15.079999923706055,15.079999923706055,0.0,15.079999923706055
2015-02-26,15.239999771118164,14.720000267028809,14.760000228881836,15.229999542236328,10805141.0,15.229999542236328
2015-02-27,15.479999542236328,15.100000381469727,15.25,15.319999694824219,12268873.0,15.319999694824219
2015-03-02,16.049999237060547,15.199999809265137,15.359999656677246,15.979999542236328,24989820.0,15.979999542236328
2015-03-03,16.079999923706055,15.609999656677246,15.859999656677246,15.779999732971191,18454629.0,15.779999732971191
2015-03-04,16.049999237060547,15.670000076293945,15.720000267028809,15.930000305175781,11858817.0,15.930000305175781
2015-03-05,16.110000610351562,15.8100004196167,15.899999618530273,15.960000038146973,13025914.0,15.960000038146973
2015-03-06,16.350000381469727,15.550000190734863,15.970000267028809,16.34000015258789,21567001.0,16.34000015258789
2015-03-09,16.6299991607666,16.049999237060547,16.18000030517578,16.59000015258789,23031757.0,16.59000015258789
2015-03-10,16.549999237060547,16.25,16.520000457763672,16.3799991607666,13649203.0,16.3799991607666
2015-03-11,16.3799991607666,15.829999923706055,16.329999923706055,16.020000457763672,16611686.0,16.020000457763672
2015-03-12,16.5,16.010000228881836,16.020000457763672,16.229999542236328,16073974.0,16.229999542236328
2015-03-13,16.3700008392334,16.030000686645508,16.270000457763672,16.15999984741211,11641199.0,16.15999984741211
2015-03-16,17.670000076293945,16.059999465942383,16.260000228881836,17.260000228881836,38272158.0,17.260000228881836
2015-03-17,18.229999542236328,17.200000762939453,17.25,17.59000015258789,48413974.0,17.59000015258789
2015-03-18,18.68000030517578,17.450000762939453,17.59000015258789,18.309999465942383,33587660.0,18.309999465942383
2015-03-19,18.469999313354492,17.75,18.200000762939453,18.020000457763672,30324918.0,18.020000457763672
2015-03-20,19.700000762939453,17.850000381469727,17.989999771118164,19.309999465942383,54639534.0,19.309999465942383
2015-03-23,21.190000534057617,20.079999923706055,21.100000381469727,20.760000228881836,49219705.0,20.760000228881836
2015-03-24,21.56999969482422,19.700000762939453,20.809999465942383,21.31999969482422,52546647.0,21.31999969482422
2015-03-25,21.530000686645508,20.31999969482422,21.020000457763672,20.760000228881836,31309201.0,20.760000228881836
2015-03-26,20.639999389648438,19.3799991607666,20.600000381469727,19.549999237060547,34743808.0,19.549999237060547
2015-03-27,20.540000915527344,19.579999923706055,19.579999923706055,20.329999923706055,27487606.0,20.329999923706055
2015-03-30,21.239999771118164,20.270000457763672,20.329999923706055,20.809999465942383,25748940.0,20.809999465942383
2015-03-31,21.049999237060547,20.239999771118164,20.8799991607666,20.34000015258789,19254429.0,20.34000015258789
2015-04-01,22.3700008392334,20.34000015258789,20.34000015258789,22.3700008392334,40531317.0,22.3700008392334
2015-04-02,24.299999237060547,22.450000762939453,22.450000762939453,23.270000457763672,37700383.0,23.270000457763672
2015-04-03,23.8700008392334,22.920000076293945,23.299999237060547,23.530000686645508,27520603.0,23.530000686645508
2015-04-07,23.950000762939453,22.799999237060547,23.229999542236328,23.829999923706055,28040810.0,23.829999923706055
2015-04-08,23.600000381469727,21.8799991607666,23.600000381469727,22.670000076293945,32915176.0,22.670000076293945
2015-04-09,23.100000381469727,20.899999618530273,23.0,21.809999465942383,26695837.0,21.809999465942383
2015-04-10,22.770000457763672,21.479999542236328,21.700000762939453,22.31999969482422,20215967.0,22.31999969482422
2015-04-13,22.649999618530273,21.700000762939453,22.309999465942383,22.479999542236328,31412245.0,22.479999542236328
2015-04-14,23.18000030517578,21.979999542236328,22.299999237060547,22.399999618530273,27102356.0,22.399999618530273
2015-04-15,22.299999237060547,21.389999389648438,22.25,21.399999618530273,23468894.0,21.399999618530273
2015-04-16,21.979999542236328,20.100000381469727,21.149999618530273,21.420000076293945,22042169.0,21.420000076293945
2015-04-17,23.559999465942383,21.360000610351562,21.469999313354492,23.559999465942383,56020102.0,23.559999465942383
2015-04-20,25.920000076293945,23.020000457763672,23.559999465942383,25.1200008392334,76135753.0,25.1200008392334
2015-04-21,25.350000381469727,24.149999618530273,24.920000076293945,24.8700008392334,44132966.0,24.8700008392334
2015-04-22,27.360000610351562,24.799999237060547,25.360000610351562,27.360000610351562,38734703.0,27.360000610351562
2015-04-23,28.5,26.139999389648438,27.700000762939453,27.479999542236328,62287746.0,27.479999542236328
2015-04-24,27.6200008392334,25.93000030517578,26.799999237060547,26.81999969482422,30926646.0,26.81999969482422
2015-04-27,27.979999542236328,26.100000381469727,26.729999542236328,27.15999984741211,36250590.0,27.15999984741211
2015-04-28,27.989999771118164,25.5,26.649999618530273,26.260000228881836,37644271.0,26.260000228881836
2015-04-29,26.950000762939453,25.649999618530273,26.0,26.299999237060547,22548520.0,26.299999237060547
2015-04-30,26.100000381469727,25.0,25.799999237060547,25.229999542236328,28551470.0,25.229999542236328
2015-05-04,25.8799991607666,24.389999389648438,25.350000381469727,25.709999084472656,28743822.0,25.709999084472656
2015-05-05,28.280000686645508,26.0,26.600000381469727,26.510000228881836,79831875.0,26.510000228881836
2015-05-06,29.100000381469727,26.190000534057617,27.25,26.389999389648438,78886772.0,26.389999389648438
2015-05-07,25.450000762939453,23.75,25.0,23.770000457763672,42994297.0,23.770000457763672
2015-05-08,25.010000228881836,23.639999389648438,23.850000381469727,24.540000915527344,27365159.0,24.540000915527344
2015-05-11,25.969999313354492,23.760000228881836,23.799999237060547,25.889999389648438,29240409.0,25.889999389648438
2015-05-12,26.139999389648438,25.270000457763672,25.68000030517578,25.649999618530273,23628466.0,25.649999618530273
2015-05-13,26.18000030517578,24.959999084472656,25.639999389648438,26.149999618530273,29922234.0,26.149999618530273
2015-05-14,28.770000457763672,25.700000762939453,26.0,28.770000457763672,56269369.0,28.770000457763672
2015-05-15,31.399999618530273,28.700000762939453,29.770000457763672,28.860000610351562,72150659.0,28.860000610351562
2015-05-18,28.0,26.5,27.84000015258789,26.969999313354492,34635461.0,26.969999313354492
2015-05-19,27.479999542236328,26.520000457763672,27.0,27.420000076293945,23322614.0,27.420000076293945
2015-05-20,28.799999237060547,26.889999389648438,27.34000015258789,28.010000228881836,33728497.0,28.010000228881836
2015-05-21,29.0,27.420000076293945,27.700000762939453,28.950000762939453,31083199.0,28.950000762939453
2015-05-22,29.5,28.329999923706055,29.100000381469727,29.0,40042240.0,29.0
2015-05-25,30.450000762939453,28.540000915527344,28.68000030517578,29.829999923706055,35567746.0,29.829999923706055
2015-05-26,30.5,29.0,29.829999923706055,29.920000076293945,37283396.0,29.920000076293945
2015-05-27,30.799999237060547,29.649999618530273,29.829999923706055,30.479999542236328,49890870.0,30.479999542236328
2015-05-28,30.790000915527344,27.43000030517578,30.299999237060547,27.43000030517578,53347679.0,27.43000030517578
2015-05-29,28.170000076293945,24.799999237060547,27.950000762939453,26.6200008392334,41107152.0,26.6200008392334
2015-06-01,29.280000686645508,27.0,27.5,29.280000686645508,42458454.0,29.280000686645508
2015-06-02,30.68000030517578,28.969999313354492,29.56999969482422,30.049999237060547,47276248.0,30.049999237060547
2015-06-03,33.060001373291016,29.059999465942383,30.350000381469727,33.060001373291016,60107616.0,33.060001373291016
2015-06-04,33.65999984741211,30.149999618530273,33.400001525878906,33.560001373291016,43216643.0,33.560001373291016
2015-06-05,34.380001068115234,32.970001220703125,34.209999084472656,33.95000076293945,50839067.0,33.95000076293945
2015-06-08,34.5,32.97999954223633,33.90999984741211,33.63999938964844,34070152.0,33.63999938964844
2015-06-09,36.75,33.5,33.91999816894531,35.43000030517578,39923036.0,35.43000030517578
2015-06-10,36.70000076293945,34.380001068115234,35.70000076293945,34.869998931884766,31778769.0,34.869998931884766
2015-06-11,38.36000061035156,34.95000076293945,34.95000076293945,38.36000061035156,42747114.0,38.36000061035156
2015-06-12,40.779998779296875,37.20000076293945,38.40999984741211,39.459999084472656,42287789.0,39.459999084472656
2015-06-15,42.5,38.20000076293945,38.70000076293945,40.61000061035156,33896706.0,40.61000061035156
2015-06-16,42.099998474121094,36.54999923706055,39.9900016784668,36.54999923706055,38572840.0,36.54999923706055
2015-06-17,38.0,35.0,36.65999984741211,37.88999938964844,31992430.0,37.88999938964844
2015-06-18,37.95000076293945,34.79999923706055,37.22999954223633,35.0099983215332,21366904.0,35.0099983215332
2015-06-19,35.810001373291016,33.58000183105469,35.0099983215332,34.47999954223633,26511234.0,34.47999954223633
2015-06-23,37.93000030517578,33.900001525878906,34.79999923706055,37.93000030517578,31838577.0,37.93000030517578
2015-06-24,39.959999084472656,36.68000030517578,37.939998626708984,39.130001068115234,40918822.0,39.130001068115234
2015-06-25,39.959999084472656,35.220001220703125,38.630001068115234,36.72999954223633,34756938.0,36.72999954223633
2015-06-26,36.70000076293945,33.060001373291016,35.0,33.060001373291016,34066872.0,33.060001373291016
2015-06-29,34.04999923706055,29.68000030517578,33.220001220703125,30.3700008392334,37142937.0,30.3700008392334
2015-06-30,32.970001220703125,27.329999923706055,28.5,32.66999816894531,32783493.0,32.66999816894531
2015-07-01,33.290000915527344,29.399999618530273,31.1299991607666,29.399999618530273,25840805.0,29.399999618530273
2015-07-02,29.399999618530273,26.459999084472656,29.399999618530273,26.459999084472656,25852170.0,26.459999084472656
2015-07-03,27.1299991607666,23.809999465942383,24.049999237060547,23.809999465942383,32312417.0,23.809999465942383
2015-07-06,26.06999969482422,21.43000030517578,26.0,21.43000030517578,39088864.0,21.43000030517578
2015-07-07,19.989999771118164,19.290000915527344,19.6200008392334,19.290000915527344,10499111.0,19.290000915527344
2015-07-08,18.979999542236328,17.360000610351562,17.360000610351562,17.360000610351562,102966396.0,17.360000610351562
2015-07-09,17.360000610351562,17.360000610351562,17.360000610351562,17.360000610351562,0.0,17.360000610351562
2015-07-10,17.360000610351562,17.360000610351562,17.360000610351562,17.360000610351562,0.0,17.360000610351562
2015-07-13,19.100000381469727,19.100000381469727,19.100000381469727,19.100000381469727,695368.0,19.100000381469727
2015-07-14,21.010000228881836,21.010000228881836,21.010000228881836,21.010000228881836,889964.0,21.010000228881836
2015-07-15,23.110000610351562,21.290000915527344,23.110000610351562,21.979999542236328,39646424.0,21.979999542236328
2015-07-16,23.979999542236328,20.0,21.5,22.489999771118164,19393121.0,22.489999771118164
2015-07-17,24.739999771118164,22.649999618530273,22.649999618530273,24.739999771118164,21140843.0,24.739999771118164
2015-07-20,27.209999084472656,24.75,25.600000381469727,27.209999084472656,23683430.0,27.209999084472656
2015-07-21,29.93000030517578,26.510000228881836,26.520000457763672,28.40999984741211,27780478.0,28.40999984741211
2015-07-22,30.940000534057617,27.940000534057617,28.389999389648438,30.209999084472656,33460629.0,30.209999084472656
2015-07-23,30.940000534057617,29.139999389648438,30.399999618530273,30.229999542236328,31116729.0,30.229999542236328
2015-07-24,32.22999954223633,29.399999618530273,30.020000457763672,29.959999084472656,31025472.0,29.959999084472656
2015-07-27,29.469999313354492,26.959999084472656,28.09000015258789,26.959999084472656,40234382.0,26.959999084472656
2015-07-28,26.84000015258789,24.260000228881836,24.260000228881836,24.520000457763672,30437407.0,24.520000457763672
2015-07-29,26.65999984741211,23.979999542236328,25.18000030517578,26.549999237060547,22861923.0,26.549999237060547
2015-07-30,28.68000030517578,26.0,26.209999084472656,27.18000030517578,25947090.0,27.18000030517578
2015-07-31,28.25,26.18000030517578,26.950000762939453,27.200000762939453,17283944.0,27.200000762939453
2015-08-03,26.68000030517578,24.510000228881836,26.5,25.270000457763672,14670420.0,25.270000457763672
2015-08-04,27.75,25.049999237060547,25.049999237060547,27.75,14538930.0,27.75
2015-08-05,28.670000076293945,26.579999923706055,27.450000762939453,27.049999237060547,20513095.0,27.049999237060547
2015-08-06,28.25,26.3799991607666,26.549999237060547,27.6299991607666,14317997.0,27.6299991607666
2015-08-07,29.75,27.450000762939453,28.229999542236328,28.899999618530273,23583325.0,28.899999618530273
2015-08-10,31.790000915527344,30.979999542236328,31.790000915527344,31.790000915527344,20343019.0,31.790000915527344
2015-08-11,34.970001220703125,32.709999084472656,34.0,33.369998931884766,49137395.0,33.369998931884766
2015-08-12,33.95000076293945,31.790000915527344,32.45000076293945,31.920000076293945,25993848.0,31.920000076293945
2015-08-13,35.11000061035156,30.940000534057617,31.530000686645508,35.11000061035156,31530592.0,35.11000061035156
2015-08-14,38.619998931884766,36.380001068115234,36.79999923706055,37.310001373291016,50962679.0,37.310001373291016
2015-08-17,37.310001373291016,37.310001373291016,37.310001373291016,37.310001373291016,0.0,37.310001373291016
2015-08-18,37.310001373291016,37.310001373291016,37.310001373291016,37.310001373291016,0.0,37.310001373291016
2015-08-19,37.310001373291016,37.310001373291016,37.310001373291016,37.310001373291016,0.0,37.310001373291016
2015-08-20,37.310001373291016,37.310001373291016,37.310001373291016,37.310001373291016,0.0,37.310001373291016
2015-08-21,37.310001373291016,37.310001373291016,37.310001373291016,37.310001373291016,0.0,37.310001373291016
2015-08-24,37.310001373291016,37.310001373291016,37.310001373291016,37.310001373291016,0.0,37.310001373291016
2015-08-25,37.310001373291016,37.310001373291016,37.310001373291016,37.310001373291016,0.0,37.310001373291016
2015-08-26,37.310001373291016,37.310001373291016,37.310001373291016,37.310001373291016,0.0,37.310001373291016
2015-08-27,37.310001373291016,37.310001373291016,37.310001373291016,37.310001373291016,0.0,37.310001373291016
2015-08-28,37.310001373291016,37.310001373291016,37.310001373291016,37.310001373291016,0.0,37.310001373291016
2015-08-31,37.310001373291016,37.310001373291016,37.310001373291016,37.310001373291016,0.0,37.310001373291016
2015-09-01,37.310001373291016,37.310001373291016,37.310001373291016,37.310001373291016,0.0,37.310001373291016
2015-09-02,37.310001373291016,37.310001373291016,37.310001373291016,37.310001373291016,0.0,37.310001373291016
2015-09-07,37.310001373291016,37.310001373291016,37.310001373291016,37.310001373291016,0.0,37.310001373291016
2015-09-08,37.310001373291016,37.310001373291016,37.310001373291016,37.310001373291016,0.0,37.310001373291016
2015-09-09,37.310001373291016,37.310001373291016,37.310001373291016,37.310001373291016,0.0,37.310001373291016
2015-09-10,37.310001373291016,37.310001373291016,37.310001373291016,37.310001373291016,0.0,37.310001373291016
2015-09-11,37.310001373291016,37.310001373291016,37.310001373291016,37.310001373291016,0.0,37.310001373291016
2015-09-14,37.310001373291016,37.310001373291016,37.310001373291016,37.310001373291016,0.0,37.310001373291016
2015-09-15,37.310001373291016,37.310001373291016,37.310001373291016,37.310001373291016,0.0,37.310001373291016
2015-09-16,37.310001373291016,37.310001373291016,37.310001373291016,37.310001373291016,0.0,37.310001373291016
2015-09-17,37.310001373291016,37.310001373291016,37.310001373291016,37.310001373291016,0.0,37.310001373291016
2015-09-18,37.310001373291016,37.310001373291016,37.310001373291016,37.310001373291016,0.0,37.310001373291016
2015-09-21,37.310001373291016,37.310001373291016,37.310001373291016,37.310001373291016,0.0,37.310001373291016
2015-09-22,37.310001373291016,37.310001373291016,37.310001373291016,37.310001373291016,0.0,37.310001373291016
2015-09-23,37.310001373291016,37.310001373291016,37.310001373291016,37.310001373291016,0.0,37.310001373291016
2015-09-24,37.310001373291016,37.310001373291016,37.310001373291016,37.310001373291016,0.0,37.310001373291016
2015-09-25,37.310001373291016,37.310001373291016,37.310001373291016,37.310001373291016,0.0,37.310001373291016
2015-09-28,38.619998931884766,36.380001068115234,36.79999923706055,37.310001373291016,50962679.0,37.310001373291016
2015-09-29,37.310001373291016,37.310001373291016,37.310001373291016,37.310001373291016,0.0,37.310001373291016
2015-09-30,37.310001373291016,37.310001373291016,37.310001373291016,37.310001373291016,0.0,37.310001373291016
2015-10-08,37.310001373291016,37.310001373291016,37.310001373291016,37.310001373291016,0.0,37.310001373291016
2015-10-09,37.310001373291016,37.310001373291016,37.310001373291016,37.310001373291016,0.0,37.310001373291016
2015-10-12,37.310001373291016,37.310001373291016,37.310001373291016,37.310001373291016,0.0,37.310001373291016
2015-10-13,37.310001373291016,37.310001373291016,37.310001373291016,37.310001373291016,0.0,37.310001373291016
2015-10-14,37.310001373291016,37.310001373291016,37.310001373291016,37.310001373291016,0.0,37.310001373291016
2015-10-15,37.310001373291016,37.310001373291016,37.310001373291016,37.310001373291016,0.0,37.310001373291016
2015-10-16,37.310001373291016,37.310001373291016,37.310001373291016,37.310001373291016,0.0,37.310001373291016
2015-10-19,37.310001373291016,37.310001373291016,37.310001373291016,37.310001373291016,0.0,37.310001373291016
2015-10-20,37.310001373291016,37.310001373291016,37.310001373291016,37.310001373291016,0.0,37.310001373291016
2015-10-21,37.310001373291016,37.310001373291016,37.310001373291016,37.310001373291016,0.0,37.310001373291016
2015-10-22,37.310001373291016,37.310001373291016,37.310001373291016,37.310001373291016,0.0,37.310001373291016
2015-10-23,37.310001373291016,37.310001373291016,37.310001373291016,37.310001373291016,0.0,37.310001373291016
2015-10-26,37.310001373291016,37.310001373291016,37.310001373291016,37.310001373291016,0.0,37.310001373291016
2015-10-27,37.310001373291016,37.310001373291016,37.310001373291016,37.310001373291016,0.0,37.310001373291016
2015-10-28,37.310001373291016,37.310001373291016,37.310001373291016,37.310001373291016,0.0,37.310001373291016
2015-10-29,37.310001373291016,37.310001373291016,37.310001373291016,37.310001373291016,0.0,37.310001373291016
2015-10-30,37.310001373291016,37.310001373291016,37.310001373291016,37.310001373291016,0.0,37.310001373291016
2015-11-02,37.310001373291016,37.310001373291016,37.310001373291016,37.310001373291016,0.0,37.310001373291016
2015-11-03,37.310001373291016,37.310001373291016,37.310001373291016,37.310001373291016,0.0,37.310001373291016
2015-11-04,37.310001373291016,37.310001373291016,37.310001373291016,37.310001373291016,0.0,37.310001373291016
2015-11-05,37.310001373291016,37.310001373291016,37.310001373291016,37.310001373291016,0.0,37.310001373291016
2015-11-06,37.310001373291016,37.310001373291016,37.310001373291016,37.310001373291016,0.0,37.310001373291016
2015-11-09,37.310001373291016,37.310001373291016,37.310001373291016,37.310001373291016,0.0,37.310001373291016
2015-11-10,37.310001373291016,37.310001373291016,37.310001373291016,37.310001373291016,0.0,37.310001373291016
2015-11-11,37.310001373291016,37.310001373291016,37.310001373291016,37.310001373291016,0.0,37.310001373291016
2015-11-12,37.310001373291016,37.310001373291016,37.310001373291016,37.310001373291016,0.0,37.310001373291016
2015-11-13,37.310001373291016,37.310001373291016,37.310001373291016,37.310001373291016,0.0,37.310001373291016
2015-11-16,37.310001373291016,37.310001373291016,37.310001373291016,37.310001373291016,0.0,37.310001373291016
2015-11-17,37.310001373291016,37.310001373291016,37.310001373291016,37.310001373291016,0.0,37.310001373291016
2015-11-18,37.310001373291016,37.310001373291016,37.310001373291016,37.310001373291016,0.0,37.310001373291016
2015-11-19,37.310001373291016,37.310001373291016,37.310001373291016,37.310001373291016,0.0,37.310001373291016
2015-11-20,37.310001373291016,37.310001373291016,37.310001373291016,37.310001373291016,0.0,37.310001373291016
2015-11-23,37.310001373291016,37.310001373291016,37.310001373291016,37.310001373291016,0.0,37.310001373291016
2015-11-24,37.310001373291016,37.310001373291016,37.310001373291016,37.310001373291016,0.0,37.310001373291016
2015-11-25,37.310001373291016,37.310001373291016,37.310001373291016,37.310001373291016,0.0,37.310001373291016
2015-11-26,37.310001373291016,37.310001373291016,37.310001373291016,37.310001373291016,0.0,37.310001373291016
2015-11-27,37.310001373291016,37.310001373291016,37.310001373291016,37.310001373291016,0.0,37.310001373291016
2015-11-30,37.310001373291016,33.58000183105469,33.619998931884766,33.58000183105469,15404108.0,33.58000183105469
2015-12-01,33.54999923706055,30.219999313354492,30.34000015258789,30.219999313354492,56858271.0,30.219999313354492
2015-12-02,29.790000915527344,27.200000762939453,29.5,27.399999618530273,36995999.0,27.399999618530273
2015-12-03,28.920000076293945,27.81999969482422,28.100000381469727,28.8799991607666,26655184.0,28.8799991607666
2015-12-04,28.860000610351562,27.399999618530273,28.600000381469727,27.709999084472656,21779898.0,27.709999084472656
2015-12-07,28.290000915527344,26.8799991607666,28.049999237060547,28.219999313354492,20440732.0,28.219999313354492
2015-12-08,30.989999771118164,27.799999237060547,28.030000686645508,29.979999542236328,39213021.0,29.979999542236328
2015-12-09,31.989999771118164,28.510000228881836,30.09000015258789,29.959999084472656,54060142.0,29.959999084472656
2015-12-10,28.899999618530273,26.959999084472656,28.8799991607666,27.459999084472656,29360179.0,27.459999084472656
2015-12-11,27.170000076293945,25.31999969482422,27.020000457763672,26.200000762939453,26270961.0,26.200000762939453
2015-12-14,26.68000030517578,25.280000686645508,25.450000762939453,26.559999465942383,16328458.0,26.559999465942383
2015-12-15,26.5,25.600000381469727,26.049999237060547,26.1200008392334,21132259.0,26.1200008392334
2015-12-16,26.5,25.799999237060547,26.440000534057617,26.270000457763672,20252109.0,26.270000457763672
2015-12-17,27.0,26.020000457763672,26.489999771118164,26.520000457763672,38707985.0,26.520000457763672
2015-12-18,26.489999771118164,25.600000381469727,26.459999084472656,25.729999542236328,26101198.0,25.729999542236328
2015-12-21,26.270000457763672,25.579999923706055,25.889999389648438,25.829999923706055,24633708.0,25.829999923706055
2015-12-22,26.860000610351562,25.760000228881836,25.940000534057617,26.420000076293945,26207146.0,26.420000076293945
2015-12-23,26.299999237060547,24.850000381469727,26.299999237060547,24.920000076293945,29113095.0,24.920000076293945
2015-12-24,25.110000610351562,24.5,24.799999237060547,24.920000076293945,12961575.0,24.920000076293945
2015-12-25,25.170000076293945,24.0,24.989999771118164,24.549999237060547,21629233.0,24.549999237060547
2015-12-28,24.65999984741211,23.5,24.450000762939453,23.56999969482422,20161848.0,23.56999969482422
2015-12-29,23.56999969482422,22.010000228881836,23.56999969482422,22.600000381469727,32523295.0,22.600000381469727
2015-12-30,22.6200008392334,22.0,22.610000610351562,22.219999313354492,29846235.0,22.219999313354492
2015-12-31,22.8799991607666,22.219999313354492,22.239999771118164,22.700000762939453,30847190.0,22.700000762939453
2016-01-04,23.100000381469727,20.700000762939453,22.579999923706055,20.799999237060547,21924285.0,20.799999237060547
2016-01-05,21.3799991607666,19.760000228881836,20.0,21.350000381469727,27434904.0,21.350000381469727
2016-01-06,22.700000762939453,21.030000686645508,21.399999618530273,22.65999984741211,32888611.0,22.65999984741211
2016-01-07,22.09000015258789,20.389999389648438,22.0,20.389999389648438,7183400.0,20.389999389648438
2016-01-08,21.700000762939453,19.15999984741211,20.829999923706055,21.440000534057617,28695107.0,21.440000534057617
2016-01-11,20.969999313354492,19.299999237060547,20.799999237060547,19.299999237060547,28199231.0,19.299999237060547
2016-01-12,19.479999542236328,18.0,19.059999465942383,19.06999969482422,20805211.0,19.06999969482422
2016-01-13,19.549999237060547,18.34000015258789,19.239999771118164,18.399999618530273,18669158.0,18.399999618530273
2016-01-14,18.799999237060547,17.3799991607666,17.510000228881836,18.700000762939453,20805516.0,18.700000762939453
2016-01-15,18.489999771118164,16.829999923706055,18.450000762939453,16.860000610351562,23199384.0,16.860000610351562
2016-01-18,17.389999389648438,16.1200008392334,16.350000381469727,16.90999984741211,24107131.0,16.90999984741211
2016-01-19,17.760000228881836,16.510000228881836,16.850000381469727,17.520000457763672,27234804.0,17.520000457763672
2016-01-20,18.920000076293945,17.1200008392334,17.200000762939453,17.93000030517578,37862877.0,17.93000030517578
2016-01-21,17.950000762939453,16.579999923706055,17.450000762939453,16.600000381469727,24259512.0,16.600000381469727
2016-01-22,17.260000228881836,16.600000381469727,16.75,17.18000030517578,15732337.0,17.18000030517578
2016-01-25,17.579999923706055,17.030000686645508,17.299999237060547,17.270000457763672,15069267.0,17.270000457763672
2016-01-26,17.31999969482422,15.539999961853027,17.079999923706055,15.539999961853027,18627514.0,15.539999961853027
2016-01-27,15.90999984741211,14.529999732971191,15.569999694824219,15.3100004196167,20996029.0,15.3100004196167
2016-01-28,15.34000015258789,14.010000228881836,15.0,14.079999923706055,19617880.0,14.079999923706055
2016-01-29,15.100000381469727,14.010000228881836,14.149999618530273,14.819999694824219,17619814.0,14.819999694824219
2016-02-01,14.670000076293945,13.90999984741211,14.520000457763672,14.260000228881836,16326234.0,14.260000228881836
2016-02-02,15.119999885559082,14.279999732971191,14.279999732971191,15.010000228881836,17243828.0,15.010000228881836
2016-02-03,14.989999771118164,14.479999542236328,14.760000228881836,14.890000343322754,12462856.0,14.890000343322754
2016-02-04,15.6899995803833,14.90999984741211,14.989999771118164,15.199999809265137,19958181.0,15.199999809265137
2016-02-05,15.369999885559082,14.8100004196167,15.170000076293945,15.09000015258789,15089788.0,15.09000015258789
2016-02-15,15.210000038146973,14.3100004196167,14.649999618530273,15.029999732971191,14843683.0,15.029999732971191
2016-02-16,16.139999389648438,14.960000038146973,15.0,15.779999732971191,23751398.0,15.779999732971191
2016-02-17,16.40999984741211,15.420000076293945,15.420000076293945,16.110000610351562,23839587.0,16.110000610351562
2016-02-18,17.200000762939453,15.989999771118164,16.1200008392334,16.579999923706055,34394592.0,16.579999923706055
2016-02-19,17.06999969482422,16.040000915527344,16.600000381469727,16.649999618530273,25493160.0,16.649999618530273
2016-02-22,17.510000228881836,16.6299991607666,16.979999542236328,16.84000015258789,30602784.0,16.84000015258789
2016-02-23,17.059999465942383,16.190000534057617,16.850000381469727,16.6200008392334,22654076.0,16.6200008392334
2016-02-24,17.34000015258789,16.3799991607666,16.489999771118164,17.209999084472656,30915928.0,17.209999084472656
2016-02-25,17.200000762939453,15.489999771118164,17.200000762939453,15.489999771118164,30644877.0,15.489999771118164
2016-02-26,15.5,14.710000038146973,15.399999618530273,14.989999771118164,22529063.0,14.989999771118164
2016-02-29,14.960000038146973,13.489999771118164,14.960000038146973,13.489999771118164,21821940.0,13.489999771118164
2016-03-01,13.979999542236328,13.1899995803833,13.5,13.779999732971191,15164202.0,13.779999732971191
2016-03-02,15.15999984741211,13.619999885559082,13.670000076293945,15.100000381469727,28378686.0,15.100000381469727
2016-03-03,15.380000114440918,14.890000343322754,14.989999771118164,14.949999809265137,26140502.0,14.949999809265137
2016-03-04,15.319999694824219,14.0,15.0,14.300000190734863,21571328.0,14.300000190734863
2016-03-07,15.729999542236328,14.699999809265137,14.699999809265137,15.729999542236328,30746477.0,15.729999542236328
2016-03-08,17.299999237060547,16.0,16.799999237060547,17.299999237060547,61108560.0,17.299999237060547
2016-03-09,16.770000457763672,15.8100004196167,16.399999618530273,15.90999984741211,35681609.0,15.90999984741211
2016-03-10,16.600000381469727,15.699999809265137,16.25,15.920000076293945,24560097.0,15.920000076293945
2016-03-11,15.649999618530273,14.8100004196167,15.5,15.140000343322754,22692255.0,15.140000343322754
2016-03-14,15.949999809265137,15.149999618530273,15.300000190734863,15.770000457763672,19327731.0,15.770000457763672
2016-03-15,15.65999984741211,15.0,15.600000381469727,15.210000038146973,15941127.0,15.210000038146973
2016-03-16,15.4399995803833,14.699999809265137,15.199999809265137,14.829999923706055,12715614.0,14.829999923706055
2016-03-17,15.550000190734863,14.880000114440918,15.079999923706055,15.460000038146973,20069396.0,15.460000038146973
2016-03-18,16.43000030517578,15.470000267028809,15.600000381469727,16.229999542236328,27730872.0,16.229999542236328
2016-03-21,17.200000762939453,16.18000030517578,16.399999618530273,16.90999984741211,30907346.0,16.90999984741211
2016-03-22,16.75,16.360000610351562,16.65999984741211,16.510000228881836,22753798.0,16.510000228881836
2016-03-23,17.100000381469727,16.420000076293945,16.420000076293945,16.8700008392334,27307522.0,16.8700008392334
2016-03-24,16.5,16.079999923706055,16.5,16.1299991607666,25718504.0,16.1299991607666
2016-03-25,16.280000686645508,15.869999885559082,16.079999923706055,16.219999313354492,14537425.0,16.219999313354492
2016-03-28,16.40999984741211,15.890000343322754,16.329999923706055,15.9399995803833,15057732.0,15.9399995803833
2016-03-29,16.0,15.399999618530273,15.949999809265137,15.569999694824219,12944385.0,15.569999694824219
2016-03-30,16.200000762939453,15.699999809265137,15.75,16.149999618530273,15219347.0,16.149999618530273
2016-03-31,16.5,16.06999969482422,16.170000076293945,16.459999084472656,21689145.0,16.459999084472656
2016-04-01,16.43000030517578,15.829999923706055,16.299999237060547,16.280000686645508,16060540.0,16.280000686645508
2016-04-05,17.149999618530273,16.030000686645508,16.3799991607666,16.920000076293945,29718090.0,16.920000076293945
2016-04-06,16.950000762939453,16.43000030517578,16.950000762939453,16.700000762939453,21816913.0,16.700000762939453
2016-04-07,16.860000610351562,16.209999084472656,16.790000915527344,16.3700008392334,18650239.0,16.3700008392334
2016-04-08,16.18000030517578,15.670000076293945,16.139999389648438,16.09000015258789,16102114.0,16.09000015258789
2016-04-11,16.600000381469727,16.15999984741211,16.15999984741211,16.239999771118164,18584802.0,16.239999771118164
2016-04-12,16.360000610351562,15.720000267028809,16.15999984741211,15.949999809265137,15848983.0,15.949999809265137
2016-04-13,17.3700008392334,16.209999084472656,16.25,16.770000457763672,43637304.0,16.770000457763672
2016-04-14,16.8700008392334,16.469999313354492,16.75,16.770000457763672,22506453.0,16.770000457763672
2016-04-15,17.020000457763672,16.459999084472656,16.780000686645508,16.68000030517578,18982124.0,16.68000030517578
2016-04-18,16.5,15.989999771118164,16.5,16.1299991607666,13972865.0,16.1299991607666
2016-04-19,16.690000534057617,16.209999084472656,16.329999923706055,16.34000015258789,16154835.0,16.34000015258789
2016-04-20,16.780000686645508,15.050000190734863,16.479999542236328,15.649999618530273,28347573.0,15.649999618530273
2016-04-21,17.149999618530273,15.399999618530273,15.65999984741211,16.43000030517578,41362539.0,16.43000030517578
2016-04-22,16.1299991607666,15.260000228881836,16.09000015258789,15.6899995803833,25891539.0,15.6899995803833
2016-04-25,15.5,15.100000381469727,15.449999809265137,15.390000343322754,11611935.0,15.390000343322754
2016-04-26,15.569999694824219,15.119999885559082,15.350000381469727,15.399999618530273,10451160.0,15.399999618530273
2016-04-27,15.569999694824219,15.199999809265137,15.359999656677246,15.3100004196167,10055501.0,15.3100004196167
2016-04-28,15.399999618530273,14.800000190734863,15.34000015258789,15.140000343322754,9962992.0,15.140000343322754
2016-04-29,15.470000267028809,15.039999961853027,15.100000381469727,15.170000076293945,9368771.0,15.170000076293945
2016-05-03,15.819999694824219,15.119999885559082,15.300000190734863,15.760000228881836,13639526.0,15.760000228881836
2016-05-04,16.90999984741211,15.460000038146973,15.59000015258789,16.459999084472656,29889863.0,16.459999084472656
2016-05-05,16.489999771118164,16.1299991607666,16.149999618530273,16.399999618530273,14001503.0,16.399999618530273
2016-05-06,16.979999542236328,16.010000228881836,16.450000762939453,16.040000915527344,29841690.0,16.040000915527344
2016-05-09,15.880000114440918,15.069999694824219,15.880000114440918,15.210000038146973,15879175.0,15.210000038146973
2016-05-10,15.350000381469727,14.880000114440918,15.1899995803833,15.229999542236328,8773384.0,15.229999542236328
2016-05-11,15.479999542236328,15.020000457763672,15.350000381469727,15.119999885559082,8825559.0,15.119999885559082
2016-05-12,15.069999694824219,14.300000190734863,14.729999542236328,15.0600004196167,11036135.0,15.0600004196167
2016-05-13,15.119999885559082,14.699999809265137,14.970000267028809,14.75,7994061.0,14.75
2016-05-16,15.34000015258789,14.510000228881836,14.729999542236328,15.260000228881836,11045211.0,15.260000228881836
2016-05-17,16.06999969482422,15.109999656677246,15.149999618530273,15.529999732971191,21735230.0,15.529999732971191
2016-05-18,15.279999732971191,14.800000190734863,15.149999618530273,15.010000228881836,13988616.0,15.010000228881836
2016-05-19,15.979999542236328,14.890000343322754,14.890000343322754,15.630000114440918,23067653.0,15.630000114440918
2016-05-20,16.479999542236328,15.3100004196167,15.3100004196167,16.34000015258789,39279369.0,16.34000015258789
2016-05-23,16.479999542236328,16.040000915527344,16.209999084472656,16.399999618530273,25658405.0,16.399999618530273
2016-05-24,16.290000915527344,15.800000190734863,16.209999084472656,15.869999885559082,19047736.0,15.869999885559082
2016-05-25,16.229999542236328,15.630000114440918,16.020000457763672,15.670000076293945,17247970.0,15.670000076293945
2016-05-26,16.8799991607666,15.039999961853027,15.619999885559082,16.81999969482422,37346103.0,16.81999969482422
2016-05-27,16.860000610351562,16.290000915527344,16.510000228881836,16.43000030517578,34445883.0,16.43000030517578
2016-05-30,17.100000381469727,15.9399995803833,16.219999313354492,16.739999771118164,31640932.0,16.739999771118164
2016-05-31,18.40999984741211,16.799999237060547,16.799999237060547,18.40999984741211,66751242.0,18.40999984741211
2016-06-01,19.940000534057617,18.90999984741211,19.25,19.280000686645508,84707797.0,19.280000686645508
2016-06-02,20.68000030517578,19.149999618530273,19.209999084472656,20.100000381469727,69200260.0,20.100000381469727
2016-06-03,20.700000762939453,19.600000381469727,20.610000610351562,19.780000686645508,62533023.0,19.780000686645508
2016-06-06,19.989999771118164,19.420000076293945,19.81999969482422,19.760000228881836,34913741.0,19.760000228881836
2016-06-07,20.100000381469727,19.510000228881836,19.68000030517578,19.690000534057617,37882219.0,19.690000534057617
2016-06-08,19.399999618530273,18.790000915527344,19.309999465942383,18.93000030517578,43459512.0,18.93000030517578
2016-06-13,19.219999313354492,17.65999984741211,18.790000915527344,17.8700008392334,39586829.0,17.8700008392334
2016-06-14,19.1299991607666,17.799999237060547,18.010000228881836,19.100000381469727,39663591.0,19.100000381469727
2016-06-15,20.3799991607666,18.610000610351562,18.709999084472656,19.790000915527344,58301249.0,19.790000915527344
2016-06-16,20.18000030517578,19.18000030517578,19.600000381469727,19.530000686645508,39619088.0,19.530000686645508
2016-06-17,20.34000015258789,19.3799991607666,19.399999618530273,19.81999969482422,44886023.0,19.81999969482422
2016-06-20,19.90999984741211,19.110000610351562,19.81999969482422,19.260000228881836,28964765.0,19.260000228881836
2016-06-21,19.790000915527344,18.360000610351562,19.3799991607666,18.6200008392334,33101187.0,18.6200008392334
2016-06-22,19.290000915527344,18.510000228881836,18.799999237060547,19.25,25703645.0,19.25
2016-06-23,19.15999984741211,18.25,19.1200008392334,18.389999389648438,28638166.0,18.389999389648438
2016-06-24,18.68000030517578,17.209999084472656,18.309999465942383,18.0,26201584.0,18.0
2016-06-27,18.540000915527344,17.799999237060547,18.0,18.479999542236328,20325102.0,18.479999542236328
2016-06-28,18.6200008392334,18.049999237060547,18.299999237060547,18.579999923706055,20810828.0,18.579999923706055
2016-06-29,19.170000076293945,18.43000030517578,18.6200008392334,18.850000381469727,31254020.0,18.850000381469727
2016-06-30,19.280000686645508,18.469999313354492,18.850000381469727,18.770000457763672,24865646.0,18.770000457763672
2016-07-01,18.950000762939453,18.399999618530273,18.829999923706055,18.479999542236328,16064629.0,18.479999542236328
2016-07-04,19.65999984741211,18.309999465942383,18.3799991607666,19.540000915527344,36832416.0,19.540000915527344
2016-07-05,20.170000076293945,19.09000015258789,19.8700008392334,19.399999618530273,37425414.0,19.399999618530273
2016-07-06,19.790000915527344,19.100000381469727,19.200000762939453,19.549999237060547,26401830.0,19.549999237060547
2016-07-07,20.75,19.34000015258789,19.399999618530273,20.350000381469727,60030755.0,20.350000381469727
2016-07-08,20.190000534057617,19.770000457763672,20.0,19.959999084472656,30892500.0,19.959999084472656
2016-07-11,21.5,19.899999618530273,19.950000762939453,20.290000915527344,49477928.0,20.290000915527344
2016-07-12,20.979999542236328,19.899999618530273,20.15999984741211,20.709999084472656,40651650.0,20.709999084472656
2016-07-13,20.889999389648438,20.219999313354492,20.709999084472656,20.399999618530273,26698889.0,20.399999618530273
2016-07-14,20.329999923706055,19.809999465942383,20.329999923706055,20.030000686645508,23098027.0,20.030000686645508
2016-07-15,20.780000686645508,20.049999237060547,20.31999969482422,20.110000610351562,25489867.0,20.110000610351562
2016-07-18,20.299999237060547,19.600000381469727,20.1200008392334,19.979999542236328,20530948.0,19.979999542236328
2016-07-19,20.0,19.600000381469727,19.81999969482422,19.950000762939453,15548675.0,19.950000762939453
2016-07-20,20.100000381469727,19.729999542236328,19.950000762939453,19.809999465942383,12898136.0,19.809999465942383
2016-07-21,19.979999542236328,19.600000381469727,19.81999969482422,19.649999618530273,13632704.0,19.649999618530273
2016-07-22,19.969999313354492,19.5,19.700000762939453,19.950000762939453,15325635.0,19.950000762939453
2016-07-25,20.329999923706055,19.700000762939453,19.760000228881836,20.229999542236328,18490876.0,20.229999542236328
2016-07-26,20.34000015258789,20.09000015258789,20.200000762939453,20.260000228881836,14582233.0,20.260000228881836
2016-07-27,20.329999923706055,18.229999542236328,20.280000686645508,18.25,37948247.0,18.25
2016-07-28,18.420000076293945,17.5,18.299999237060547,18.06999969482422,20463813.0,18.06999969482422
2016-07-29,17.979999542236328,17.5,17.969999313354492,17.600000381469727,13114640.0,17.600000381469727
2016-08-01,17.600000381469727,17.0,17.56999969482422,17.209999084472656,12342517.0,17.209999084472656
2016-08-02,17.43000030517578,17.1200008392334,17.1200008392334,17.399999618530273,7551521.0,17.399999618530273
2016-08-03,17.540000915527344,17.280000686645508,17.420000076293945,17.399999618530273,9023433.0,17.399999618530273
2016-08-04,17.670000076293945,17.170000076293945,17.43000030517578,17.59000015258789,12066591.0,17.59000015258789
2016-08-05,17.56999969482422,17.25,17.5,17.260000228881836,10064582.0,17.260000228881836
2016-08-08,17.520000457763672,17.040000915527344,17.219999313354492,17.479999542236328,9952464.0,17.479999542236328
2016-08-09,18.1299991607666,17.530000686645508,17.530000686645508,17.770000457763672,15920809.0,17.770000457763672
2016-08-10,18.260000228881836,17.709999084472656,17.799999237060547,17.850000381469727,16195427.0,17.850000381469727
2016-08-11,17.829999923706055,17.350000381469727,17.709999084472656,17.360000610351562,12220189.0,17.360000610351562
2016-08-12,17.6299991607666,17.200000762939453,17.360000610351562,17.56999969482422,8440645.0,17.56999969482422
2016-08-15,18.100000381469727,17.399999618530273,17.610000610351562,17.959999084472656,16056457.0,17.959999084472656
2016-08-16,18.200000762939453,17.899999618530273,17.959999084472656,18.139999389648438,13742893.0,18.139999389648438
2016-08-17,18.18000030517578,17.81999969482422,18.18000030517578,17.979999542236328,10492047.0,17.979999542236328
2016-08-18,18.15999984741211,17.81999969482422,17.940000534057617,17.93000030517578,9718016.0,17.93000030517578
2016-08-19,18.25,17.860000610351562,17.90999984741211,18.15999984741211,13739785.0,18.15999984741211
2016-08-22,18.1200008392334,17.5,18.1200008392334,17.530000686645508,13026971.0,17.530000686645508
2016-08-23,17.780000686645508,17.420000076293945,17.56999969482422,17.6200008392334,6876707.0,17.6200008392334
2016-08-24,17.690000534057617,17.450000762939453,17.65999984741211,17.559999465942383,6043694.0,17.559999465942383
2016-08-25,17.459999084472656,17.1299991607666,17.459999084472656,17.280000686645508,8349870.0,17.280000686645508
2016-08-26,17.469999313354492,17.270000457763672,17.389999389648438,17.299999237060547,5831103.0,17.299999237060547
2016-08-29,17.459999084472656,17.200000762939453,17.31999969482422,17.450000762939453,5083469.0,17.450000762939453
2016-08-30,17.559999465942383,17.350000381469727,17.40999984741211,17.389999389648438,5401874.0,17.389999389648438
2016-08-31,17.479999542236328,17.170000076293945,17.399999618530273,17.360000610351562,6904107.0,17.360000610351562
2016-09-01,17.399999618530273,17.200000762939453,17.399999618530273,17.25,5399057.0,17.25
2016-09-02,17.350000381469727,17.06999969482422,17.31999969482422,17.149999618530273,5420197.0,17.149999618530273
2016-09-05,17.579999923706055,17.200000762939453,17.200000762939453,17.440000534057617,9179134.0,17.440000534057617
2016-09-06,17.540000915527344,17.219999313354492,17.450000762939453,17.530000686645508,7049081.0,17.530000686645508
2016-09-07,17.579999923706055,17.3700008392334,17.520000457763672,17.40999984741211,6651436.0,17.40999984741211
2016-09-08,17.399999618530273,17.219999313354492,17.31999969482422,17.290000915527344,6638365.0,17.290000915527344
2016-09-09,17.350000381469727,17.1299991607666,17.270000457763672,17.139999389648438,6849992.0,17.139999389648438
2016-09-12,16.799999237060547,16.0,16.799999237060547,16.100000381469727,15993949.0,16.100000381469727
2016-09-13,16.260000228881836,16.09000015258789,16.190000534057617,16.209999084472656,4866163.0,16.209999084472656
2016-09-14,16.3700008392334,16.010000228881836,16.09000015258789,16.1200008392334,4877404.0,16.1200008392334
2016-09-19,16.690000534057617,16.15999984741211,16.15999984741211,16.59000015258789,8981262.0,16.59000015258789
2016-09-20,16.59000015258789,16.479999542236328,16.5,16.510000228881836,4923918.0,16.510000228881836
2016-09-21,16.639999389648438,16.479999542236328,16.510000228881836,16.510000228881836,6284204.0,16.510000228881836
2016-09-22,16.6200008392334,16.489999771118164,16.559999465942383,16.510000228881836,4694486.0,16.510000228881836
2016-09-23,16.790000915527344,16.34000015258789,16.530000686645508,16.65999984741211,9069417.0,16.65999984741211
2016-09-26,16.510000228881836,16.059999465942383,16.450000762939453,16.1200008392334,6671330.0,16.1200008392334
2016-09-27,16.260000228881836,16.09000015258789,16.1200008392334,16.25,3877201.0,16.25
2016-09-28,16.389999389648438,16.1299991607666,16.389999389648438,16.15999984741211,2632998.0,16.15999984741211
2016-09-29,16.3700008392334,16.18000030517578,16.200000762939453,16.270000457763672,4426957.0,16.270000457763672
2016-09-30,16.3799991607666,16.190000534057617,16.190000534057617,16.25,4063290.0,16.25
2016-10-10,16.549999237060547,16.299999237060547,16.459999084472656,16.520000457763672,6005314.0,16.520000457763672
2016-10-11,16.729999542236328,16.520000457763672,16.600000381469727,16.65999984741211,6050569.0,16.65999984741211
2016-10-12,16.600000381469727,16.469999313354492,16.56999969482422,16.559999465942383,5444418.0,16.559999465942383
2016-10-13,16.709999084472656,16.510000228881836,16.520000457763672,16.600000381469727,5138010.0,16.600000381469727
2016-10-14,17.15999984741211,16.479999542236328,16.530000686645508,16.899999618530273,11581787.0,16.899999618530273
2016-10-17,16.969999313354492,16.600000381469727,16.90999984741211,16.690000534057617,7533934.0,16.690000534057617
2016-10-18,16.93000030517578,16.600000381469727,16.65999984741211,16.920000076293945,7942517.0,16.920000076293945
2016-10-19,17.1299991607666,16.81999969482422,16.899999618530273,16.940000534057617,11227420.0,16.940000534057617
2016-10-20,17.079999923706055,16.780000686645508,16.8799991607666,16.850000381469727,6233001.0,16.850000381469727
2016-10-21,16.979999542236328,16.579999923706055,16.780000686645508,16.739999771118164,6263109.0,16.739999771118164
2016-10-24,17.170000076293945,16.600000381469727,16.75,17.06999969482422,11686519.0,17.06999969482422
2016-10-25,17.860000610351562,17.309999465942383,17.3799991607666,17.420000076293945,18333155.0,17.420000076293945
2016-10-26,17.450000762939453,17.110000610351562,17.399999618530273,17.139999389648438,10610599.0,17.139999389648438
2016-10-27,17.350000381469727,17.09000015258789,17.1200008392334,17.209999084472656,7224873.0,17.209999084472656
2016-10-28,17.290000915527344,16.829999923706055,17.270000457763672,16.8799991607666,8504338.0,16.8799991607666
2016-10-31,16.93000030517578,16.65999984741211,16.790000915527344,16.760000228881836,5533305.0,16.760000228881836
2016-11-01,16.889999389648438,16.670000076293945,16.850000381469727,16.8700008392334,6231418.0,16.8700008392334
2016-11-02,16.850000381469727,16.5,16.809999465942383,16.56999969482422,6680370.0,16.56999969482422
2016-11-03,16.790000915527344,16.479999542236328,16.540000915527344,16.6200008392334,6819187.0,16.6200008392334
2016-11-04,16.979999542236328,16.600000381469727,16.6200008392334,16.700000762939453,11441771.0,16.700000762939453
2016-11-07,16.989999771118164,16.3799991607666,16.68000030517578,16.920000076293945,12938297.0,16.920000076293945
2016-11-08,17.270000457763672,16.799999237060547,17.270000457763672,16.84000015258789,8511634.0,16.84000015258789
2016-11-09,17.0,16.5,16.899999618530273,16.670000076293945,8621586.0,16.670000076293945
2016-11-10,17.309999465942383,16.920000076293945,16.950000762939453,17.079999923706055,14455934.0,17.079999923706055
2016-11-11,18.139999389648438,17.030000686645508,17.139999389648438,17.899999618530273,41699958.0,17.899999618530273
2016-11-14,17.989999771118164,17.459999084472656,17.59000015258789,17.799999237060547,23558876.0,17.799999237060547
2016-11-15,18.079999923706055,17.479999542236328,17.700000762939453,17.760000228881836,17070884.0,17.760000228881836
2016-11-16,18.040000915527344,17.559999465942383,17.65999984741211,18.0,19964029.0,18.0
2016-11-17,18.200000762939453,17.5,17.860000610351562,17.950000762939453,18436431.0,17.950000762939453
2016-11-18,17.889999389648438,17.510000228881836,17.75,17.549999237060547,12677461.0,17.549999237060547
2016-11-21,17.84000015258789,17.450000762939453,17.540000915527344,17.559999465942383,11590817.0,17.559999465942383
2016-11-22,17.950000762939453,17.5,17.579999923706055,17.93000030517578,15228809.0,17.93000030517578
2016-11-23,17.979999542236328,17.530000686645508,17.969999313354492,17.579999923706055,12049801.0,17.579999923706055
2016-11-24,18.100000381469727,17.600000381469727,17.649999618530273,17.68000030517578,19956545.0,17.68000030517578
2016-11-25,17.770000457763672,17.209999084472656,17.75,17.579999923706055,12799416.0,17.579999923706055
2016-11-28,17.920000076293945,17.59000015258789,17.610000610351562,17.770000457763672,14305722.0,17.770000457763672
2016-11-29,17.68000030517578,17.270000457763672,17.6299991607666,17.290000915527344,13206360.0,17.290000915527344
2016-11-30,17.260000228881836,16.75,17.100000381469727,16.90999984741211,12896962.0,16.90999984741211
2016-12-01,17.139999389648438,16.799999237060547,16.959999084472656,17.06999969482422,8366152.0,17.06999969482422
2016-12-02,17.020000457763672,16.360000610351562,17.020000457763672,16.3799991607666,12289729.0,16.3799991607666
2016-12-05,16.31999969482422,16.030000686645508,16.079999923706055,16.200000762939453,8644117.0,16.200000762939453
2016-12-06,16.34000015258789,16.200000762939453,16.280000686645508,16.260000228881836,4314023.0,16.260000228881836
2016-12-07,16.40999984741211,16.020000457763672,16.299999237060547,16.399999618530273,9124608.0,16.399999618530273
2016-12-08,16.440000534057617,16.149999618530273,16.31999969482422,16.190000534057617,5350329.0,16.190000534057617
2016-12-09,16.31999969482422,16.1200008392334,16.18000030517578,16.200000762939453,4955525.0,16.200000762939453
2016-12-12,16.440000534057617,15.5,16.329999923706055,15.550000190734863,10938065.0,15.550000190734863
2016-12-13,15.800000190734863,15.420000076293945,15.5,15.680000305175781,5212177.0,15.680000305175781
2016-12-14,15.770000457763672,15.520000457763672,15.609999656677246,15.550000190734863,5180591.0,15.550000190734863
2016-12-15,15.75,15.529999732971191,15.550000190734863,15.65999984741211,4446816.0,15.65999984741211
2016-12-16,15.880000114440918,15.479999542236328,15.609999656677246,15.739999771118164,5945573.0,15.739999771118164
2016-12-19,15.890000343322754,15.5600004196167,15.890000343322754,15.680000305175781,4317716.0,15.680000305175781
2016-12-20,15.710000038146973,15.520000457763672,15.619999885559082,15.649999618530273,3469341.0,15.649999618530273
2016-12-21,15.880000114440918,15.65999984741211,15.65999984741211,15.869999885559082,5584286.0,15.869999885559082
2016-12-22,16.15999984741211,15.770000457763672,15.850000381469727,16.040000915527344,6771459.0,16.040000915527344
2016-12-23,16.049999237060547,15.699999809265137,16.049999237060547,15.720000267028809,4842800.0,15.720000267028809
2016-12-26,15.720000267028809,15.180000305175781,15.720000267028809,15.460000038146973,6458986.0,15.460000038146973
2016-12-27,15.5,15.359999656677246,15.489999771118164,15.390000343322754,3001531.0,15.390000343322754
2016-12-28,15.4399995803833,15.350000381469727,15.399999618530273,15.40999984741211,2711408.0,15.40999984741211
2016-12-29,15.40999984741211,15.199999809265137,15.350000381469727,15.199999809265137,3757621.0,15.199999809265137
2016-12-30,15.319999694824219,15.180000305175781,15.220000267028809,15.229999542236328,2364681.0,15.229999542236328
2017-01-03,15.430000305175781,15.229999542236328,15.289999961853027,15.380000114440918,3503697.0,15.380000114440918
2017-01-04,15.65999984741211,15.300000190734863,15.359999656677246,15.550000190734863,5076903.0,15.550000190734863
2017-01-05,15.630000114440918,15.430000305175781,15.5600004196167,15.510000228881836,4331660.0,15.510000228881836
2017-01-06,15.600000381469727,15.449999809265137,15.510000228881836,15.550000190734863,5227665.0,15.550000190734863
2017-01-09,15.529999732971191,15.279999732971191,15.520000457763672,15.399999618530273,10566842.0,15.399999618530273
2017-01-10,15.460000038146973,15.239999771118164,15.359999656677246,15.350000381469727,5868018.0,15.350000381469727
2017-01-11,16.549999237060547,15.270000457763672,15.369999885559082,16.059999465942383,20332860.0,16.059999465942383
2017-01-12,16.149999618530273,15.65999984741211,15.800000190734863,15.699999809265137,10870443.0,15.699999809265137
2017-01-13,15.779999732971191,15.199999809265137,15.59000015258789,15.270000457763672,8901557.0,15.270000457763672
2017-01-16,15.350000381469727,13.850000381469727,15.300000190734863,14.5,9436072.0,14.5
2017-01-17,14.739999771118164,14.3100004196167,14.449999809265137,14.65999984741211,4246222.0,14.65999984741211
2017-01-18,14.729999542236328,14.520000457763672,14.59000015258789,14.59000015258789,2935041.0,14.59000015258789
2017-01-19,15.0,14.5,14.529999732971191,14.699999809265137,4722722.0,14.699999809265137
2017-01-20,14.920000076293945,14.520000457763672,14.579999923706055,14.789999961853027,4893341.0,14.789999961853027
2017-01-23,15.149999618530273,14.800000190734863,14.800000190734863,14.920000076293945,3559677.0,14.920000076293945
2017-01-24,14.970000267028809,14.829999923706055,14.899999618530273,14.890000343322754,2758269.0,14.890000343322754
2017-01-25,14.949999809265137,14.739999771118164,14.800000190734863,14.890000343322754,2397185.0,14.890000343322754
2017-01-26,15.25,14.8100004196167,14.859999656677246,15.1899995803833,4848661.0,15.1899995803833
2017-02-03,15.199999809265137,14.890000343322754,15.199999809265137,14.9399995803833,3535980.0,14.9399995803833
2017-02-06,15.09000015258789,14.84000015258789,14.899999618530273,15.09000015258789,2946711.0,15.09000015258789
2017-02-07,15.0600004196167,14.890000343322754,15.0600004196167,15.010000228881836,2480901.0,15.010000228881836
2017-02-08,15.069999694824219,14.899999618530273,15.050000190734863,15.0600004196167,2999155.0,15.0600004196167
2017-02-09,15.199999809265137,15.0,15.0600004196167,15.119999885559082,3809170.0,15.119999885559082
2017-02-10,15.479999542236328,15.0600004196167,15.09000015258789,15.380000114440918,9711156.0,15.380000114440918
2017-02-13,15.850000381469727,15.460000038146973,15.550000190734863,15.5,11264159.0,15.5
2017-02-14,15.5600004196167,15.289999961853027,15.479999542236328,15.479999542236328,7151655.0,15.479999542236328
2017-02-15,15.449999809265137,15.119999885559082,15.40999984741211,15.140000343322754,6424262.0,15.140000343322754
2017-02-16,15.800000190734863,15.149999618530273,15.220000267028809,15.510000228881836,12437999.0,15.510000228881836
2017-02-17,15.470000267028809,15.210000038146973,15.399999618530273,15.220000267028809,5653640.0,15.220000267028809
2017-02-20,15.600000381469727,15.260000228881836,15.260000228881836,15.5600004196167,6931067.0,15.5600004196167
2017-02-21,15.800000190734863,15.520000457763672,15.569999694824219,15.6899995803833,7967055.0,15.6899995803833
2017-02-22,15.800000190734863,15.550000190734863,15.699999809265137,15.729999542236328,5296209.0,15.729999542236328
2017-02-23,16.0,15.680000305175781,15.75,15.739999771118164,7980286.0,15.739999771118164
2017-02-24,15.75,15.489999771118164,15.699999809265137,15.670000076293945,4692162.0,15.670000076293945
2017-02-27,15.960000038146973,15.5,15.760000228881836,15.529999732971191,5253017.0,15.529999732971191
2017-02-28,15.619999885559082,15.430000305175781,15.520000457763672,15.550000190734863,4981488.0,15.550000190734863
2017-03-01,15.819999694824219,15.489999771118164,15.550000190734863,15.65999984741211,6391389.0,15.65999984741211
2017-03-02,15.979999542236328,15.520000457763672,15.680000305175781,15.649999618530273,7458961.0,15.649999618530273
2017-03-03,15.619999885559082,15.449999809265137,15.600000381469727,15.529999732971191,4310221.0,15.529999732971191
2017-03-06,15.6899995803833,15.479999542236328,15.529999732971191,15.670000076293945,5477740.0,15.670000076293945
2017-03-07,15.680000305175781,15.470000267028809,15.680000305175781,15.569999694824219,5087652.0,15.569999694824219
2017-03-08,15.970000267028809,15.399999618530273,15.600000381469727,15.899999618530273,14661142.0,15.899999618530273
2017-03-09,15.789999961853027,15.460000038146973,15.739999771118164,15.539999961853027,8505342.0,15.539999961853027
2017-03-10,15.680000305175781,15.270000457763672,15.579999923706055,15.319999694824219,7307365.0,15.319999694824219
2017-03-13,15.329999923706055,15.069999694824219,15.25,15.319999694824219,5116784.0,15.319999694824219
2017-03-14,15.390000343322754,15.1899995803833,15.369999885559082,15.210000038146973,3452251.0,15.210000038146973
2017-03-15,15.270000457763672,15.119999885559082,15.210000038146973,15.1899995803833,3679836.0,15.1899995803833
2017-03-16,15.350000381469727,15.199999809265137,15.220000267028809,15.300000190734863,7605264.0,15.300000190734863
2017-03-17,15.430000305175781,15.1899995803833,15.300000190734863,15.220000267028809,6819697.0,15.220000267028809
2017-03-20,15.319999694824219,15.109999656677246,15.239999771118164,15.1899995803833,3959485.0,15.1899995803833
2017-03-21,15.229999542236328,14.880000114440918,15.1899995803833,14.899999618530273,7462563.0,14.899999618530273
2017-03-22,15.039999961853027,14.770000457763672,14.880000114440918,14.869999885559082,5017380.0,14.869999885559082
2017-03-23,14.9399995803833,14.600000381469727,14.829999923706055,14.729999542236328,6232768.0,14.729999542236328
2017-03-24,14.850000381469727,14.6899995803833,14.760000228881836,14.8100004196167,4461308.0,14.8100004196167
2017-03-27,14.859999656677246,14.739999771118164,14.859999656677246,14.770000457763672,3587600.0,14.770000457763672
2017-03-28,14.84000015258789,14.75,14.84000015258789,14.800000190734863,2878580.0,14.800000190734863
2017-03-29,14.829999923706055,14.489999771118164,14.800000190734863,14.5,7631404.0,14.5
2017-03-30,14.529999732971191,14.079999923706055,14.5,14.199999809265137,6000553.0,14.199999809265137
2017-03-31,14.300000190734863,14.180000305175781,14.260000228881836,14.270000457763672,2620272.0,14.270000457763672
2017-04-05,14.760000228881836,14.489999771118164,14.760000228881836,14.619999885559082,5505269.0,14.619999885559082
2017-04-06,14.720000267028809,14.5600004196167,14.649999618530273,14.699999809265137,4404181.0,14.699999809265137
2017-04-07,14.8100004196167,14.600000381469727,14.680000305175781,14.630000114440918,3967571.0,14.630000114440918
2017-04-10,14.729999542236328,14.199999809265137,14.630000114440918,14.3100004196167,6295416.0,14.3100004196167
2017-04-11,14.779999732971191,14.25,14.319999694824219,14.75,6948821.0,14.75
2017-04-12,14.770000457763672,14.550000190734863,14.760000228881836,14.569999694824219,4659454.0,14.569999694824219
2017-04-13,14.699999809265137,14.520000457763672,14.5600004196167,14.649999618530273,3384266.0,14.649999618530273
2017-04-14,14.75,14.520000457763672,14.649999618530273,14.550000190734863,4599717.0,14.550000190734863
2017-04-17,14.550000190734863,14.260000228881836,14.550000190734863,14.359999656677246,4567112.0,14.359999656677246
2017-04-18,15.300000190734863,14.300000190734863,14.369999885559082,14.670000076293945,12648634.0,14.670000076293945
2017-04-19,14.5,14.100000381469727,14.359999656677246,14.319999694824219,8461057.0,14.319999694824219
2017-04-20,14.4399995803833,14.220000267028809,14.220000267028809,14.380000114440918,4684166.0,14.380000114440918
2017-04-21,14.460000038146973,14.130000114440918,14.390000343322754,14.180000305175781,3679218.0,14.180000305175781
2017-04-24,14.15999984741211,13.649999618530273,14.109999656677246,13.6899995803833,5646996.0,13.6899995803833
2017-04-25,13.829999923706055,13.579999923706055,13.720000267028809,13.600000381469727,2790716.0,13.600000381469727
2017-04-26,13.720000267028809,13.369999885559082,13.569999694824219,13.380000114440918,3617154.0,13.380000114440918
2017-04-27,13.449999809265137,12.850000381469727,13.399999618530273,13.220000267028809,5263170.0,13.220000267028809
2017-04-28,13.329999923706055,13.100000381469727,13.210000038146973,13.289999961853027,2352759.0,13.289999961853027
2017-05-02,13.489999771118164,13.239999771118164,13.25,13.329999923706055,3502061.0,13.329999923706055
2017-05-03,13.489999771118164,13.100000381469727,13.329999923706055,13.140000343322754,4410052.0,13.140000343322754
2017-05-04,13.369999885559082,13.100000381469727,13.239999771118164,13.140000343322754,3624902.0,13.140000343322754
2017-05-05,13.15999984741211,12.649999618530273,13.140000343322754,12.710000038146973,5726384.0,12.710000038146973
2017-05-08,12.770000457763672,12.300000190734863,12.699999809265137,12.3100004196167,5308017.0,12.3100004196167
2017-05-09,12.550000190734863,12.260000228881836,12.319999694824219,12.4399995803833,3821480.0,12.4399995803833
2017-05-10,12.5600004196167,12.0,12.479999542236328,12.010000228881836,4547561.0,12.010000228881836
2017-05-11,11.979999542236328,11.40999984741211,11.970000267028809,11.800000190734863,6667910.0,11.800000190734863
2017-05-12,11.979999542236328,11.720000267028809,11.779999732971191,11.84000015258789,3271032.0,11.84000015258789
2017-05-15,12.229999542236328,11.859999656677246,11.880000114440918,12.0600004196167,3225967.0,12.0600004196167
2017-05-16,12.170000076293945,11.600000381469727,12.050000190734863,12.170000076293945,3813956.0,12.170000076293945
2017-05-17,12.260000228881836,12.130000114440918,12.170000076293945,12.1899995803833,3025763.0,12.1899995803833
2017-05-18,12.15999984741211,11.899999618530273,12.050000190734863,11.989999771118164,2960999.0,11.989999771118164
2017-05-19,13.1899995803833,11.979999542236328,12.020000457763672,12.630000114440918,8342335.0,12.630000114440918
2017-05-22,12.510000228881836,12.010000228881836,12.3100004196167,12.029999732971191,6865029.0,12.029999732971191
2017-05-23,12.079999923706055,11.529999732971191,11.979999542236328,11.600000381469727,4548393.0,11.600000381469727
2017-05-24,11.899999618530273,11.449999809265137,11.59000015258789,11.850000381469727,3309858.0,11.850000381469727
2017-05-25,12.149999618530273,11.550000190734863,11.550000190734863,12.029999732971191,3524864.0,12.029999732971191
2017-05-26,12.170000076293945,11.960000038146973,12.0,12.050000190734863,2493327.0,12.050000190734863
2017-05-31,12.270000457763672,12.029999732971191,12.180000305175781,12.039999961853027,2247698.0,12.039999961853027
2017-06-01,12.079999923706055,11.630000114440918,12.069999694824219,11.640000343322754,3456357.0,11.640000343322754
2017-06-02,11.850000381469727,11.550000190734863,11.670000076293945,11.84000015258789,2566701.0,11.84000015258789
2017-06-05,12.079999923706055,11.859999656677246,11.899999618530273,11.90999984741211,2657662.0,11.90999984741211
2017-06-06,12.0600004196167,11.859999656677246,11.859999656677246,12.0,2519593.0,12.0
2017-06-07,12.289999961853027,11.979999542236328,12.020000457763672,12.239999771118164,4169035.0,12.239999771118164
2017-06-08,12.289999961853027,12.09000015258789,12.210000038146973,12.170000076293945,3155676.0,12.170000076293945
2017-06-09,12.1899995803833,12.0,12.180000305175781,12.130000114440918,3553964.0,12.130000114440918
2017-06-12,12.119999885559082,11.899999618530273,12.029999732971191,11.920000076293945,3280312.0,11.920000076293945
2017-06-13,12.180000305175781,11.890000343322754,11.90999984741211,12.140000343322754,3798338.0,12.140000343322754
2017-06-14,12.329999923706055,12.079999923706055,12.09000015258789,12.149999618530273,3946739.0,12.149999618530273
2017-06-15,12.289999961853027,12.09000015258789,12.09000015258789,12.279999732971191,4017710.0,12.279999732971191
2017-06-16,12.399999618530273,12.15999984741211,12.300000190734863,12.239999771118164,4047372.0,12.239999771118164
2017-06-19,12.350000381469727,12.119999885559082,12.229999542236328,12.34000015258789,5798437.0,12.34000015258789
2017-06-20,12.470000267028809,12.300000190734863,12.319999694824219,12.380000114440918,5369479.0,12.380000114440918
2017-06-21,12.4399995803833,12.220000267028809,12.390000343322754,12.350000381469727,4270484.0,12.350000381469727
2017-06-22,12.350000381469727,12.069999694824219,12.350000381469727,12.079999923706055,3869370.0,12.079999923706055
2017-06-23,12.239999771118164,11.899999618530273,12.0600004196167,12.100000381469727,4687302.0,12.100000381469727
2017-06-26,12.220000267028809,11.989999771118164,12.100000381469727,12.199999809265137,4002290.0,12.199999809265137
2017-06-27,12.34000015258789,12.149999618530273,12.1899995803833,12.289999961853027,4283895.0,12.289999961853027
2017-06-28,12.34000015258789,12.15999984741211,12.260000228881836,12.25,3797149.0,12.25
2017-06-29,12.489999771118164,12.25,12.25,12.430000305175781,6323377.0,12.430000305175781
2017-06-30,12.420000076293945,12.239999771118164,12.390000343322754,12.40999984741211,3193929.0,12.40999984741211
2017-07-03,12.470000267028809,12.300000190734863,12.380000114440918,12.470000267028809,4701892.0,12.470000267028809
2017-07-04,12.600000381469727,12.3100004196167,12.479999542236328,12.359999656677246,4636491.0,12.359999656677246
2017-07-05,12.609999656677246,12.300000190734863,12.369999885559082,12.569999694824219,6148098.0,12.569999694824219
2017-07-06,12.859999656677246,12.5,12.550000190734863,12.829999923706055,12500123.0,12.829999923706055
2017-07-07,13.579999923706055,12.670000076293945,12.710000038146973,13.239999771118164,19001522.0,13.239999771118164
2017-07-10,13.369999885559082,13.020000457763672,13.149999618530273,13.130000114440918,12824443.0,13.130000114440918
2017-07-11,13.279999732971191,12.710000038146973,13.079999923706055,12.75,10311808.0,12.75
2017-07-12,13.0,12.609999656677246,12.760000228881836,12.949999809265137,7385685.0,12.949999809265137
2017-07-13,13.5,12.770000457763672,12.869999885559082,13.329999923706055,19813035.0,13.329999923706055
2017-07-14,13.1899995803833,12.9399995803833,13.15999984741211,13.069999694824219,9363451.0,13.069999694824219
2017-07-17,13.050000190734863,12.199999809265137,12.979999542236328,12.210000038146973,11700985.0,12.210000038146973
2017-07-18,12.460000038146973,12.130000114440918,12.1899995803833,12.40999984741211,6646560.0,12.40999984741211
2017-07-19,13.649999618530273,12.880000114440918,12.880000114440918,13.649999618530273,10158660.0,13.649999618530273
2017-07-20,15.0,14.0,14.380000114440918,14.739999771118164,56899800.0,14.739999771118164
2017-07-21,14.479999542236328,14.020000457763672,14.199999809265137,14.149999618530273,28278141.0,14.149999618530273
2017-07-24,14.800000190734863,14.020000457763672,14.15999984741211,14.550000190734863,27279685.0,14.550000190734863
2017-07-25,14.970000267028809,14.130000114440918,14.430000305175781,14.34000015258789,24122428.0,14.34000015258789
2017-07-26,14.729999542236328,14.029999732971191,14.329999923706055,14.579999923706055,25097216.0,14.579999923706055
2017-07-27,14.90999984741211,14.220000267028809,14.399999618530273,14.4399995803833,22394215.0,14.4399995803833
2017-07-28,14.899999618530273,14.100000381469727,14.279999732971191,14.649999618530273,27067949.0,14.649999618530273
2017-07-31,15.449999809265137,14.579999923706055,14.579999923706055,15.289999961853027,40244896.0,15.289999961853027
2017-08-01,15.079999923706055,14.529999732971191,15.010000228881836,14.770000457763672,23817261.0,14.770000457763672
2017-08-02,15.0,14.399999618530273,14.65999984741211,14.470000267028809,20768896.0,14.470000267028809
2017-08-03,14.649999618530273,14.260000228881836,14.34000015258789,14.539999961853027,14249463.0,14.539999961853027
2017-08-04,15.079999923706055,14.34000015258789,14.5,14.359999656677246,20889481.0,14.359999656677246
2017-08-07,14.960000038146973,14.149999618530273,14.199999809265137,14.9399995803833,21392491.0,14.9399995803833
2017-08-08,15.5,14.609999656677246,14.949999809265137,14.779999732971191,34791306.0,14.779999732971191
2017-08-09,15.600000381469727,14.420000076293945,14.619999885559082,15.449999809265137,38727608.0,15.449999809265137
2017-08-10,15.390000343322754,14.90999984741211,15.279999732971191,15.329999923706055,31360696.0,15.329999923706055
2017-08-11,15.09000015258789,13.979999542236328,15.010000228881836,14.180000305175781,24541698.0,14.180000305175781
2017-08-14,14.479999542236328,13.949999809265137,14.0,14.329999923706055,11134106.0,14.329999923706055
2017-08-15,14.350000381469727,14.010000228881836,14.220000267028809,14.09000015258789,10728469.0,14.09000015258789
2017-08-16,14.149999618530273,13.510000228881836,14.069999694824219,13.6899995803833,15053521.0,13.6899995803833
2017-08-17,13.949999809265137,13.6899995803833,13.880000114440918,13.869999885559082,9710808.0,13.869999885559082
2017-08-18,14.479999542236328,13.600000381469727,13.699999809265137,14.149999618530273,14143433.0,14.149999618530273
2017-08-21,14.229999542236328,13.829999923706055,14.149999618530273,14.170000076293945,8764400.0,14.170000076293945
2017-08-22,14.140000343322754,13.930000305175781,14.140000343322754,13.970000267028809,6617116.0,13.970000267028809
2017-08-23,13.970000267028809,13.630000114440918,13.899999618530273,13.699999809265137,6561185.0,13.699999809265137
2017-08-24,13.789999961853027,13.5600004196167,13.699999809265137,13.600000381469727,4523081.0,13.600000381469727
2017-08-25,13.899999618530273,13.600000381469727,13.600000381469727,13.859999656677246,6035615.0,13.859999656677246
2017-08-28,14.050000190734863,13.710000038146973,13.779999732971191,14.0,6937345.0,14.0
2017-08-29,14.279999732971191,13.90999984741211,13.970000267028809,14.079999923706055,9846007.0,14.079999923706055
2017-08-30,14.1899995803833,13.979999542236328,14.020000457763672,14.15999984741211,7468950.0,14.15999984741211
2017-08-31,14.09000015258789,13.850000381469727,14.0,14.039999961853027,7887482.0,14.039999961853027
2017-09-01,14.5600004196167,14.010000228881836,14.079999923706055,14.4399995803833,18290812.0,14.4399995803833
2017-09-04,14.619999885559082,14.279999732971191,14.399999618530273,14.4399995803833,12747503.0,14.4399995803833
2017-09-05,14.4399995803833,14.100000381469727,14.369999885559082,14.199999809265137,8396855.0,14.199999809265137
2017-09-06,14.65999984741211,14.010000228881836,14.109999656677246,14.319999694824219,12678362.0,14.319999694824219
2017-09-07,14.40999984741211,14.079999923706055,14.229999542236328,14.100000381469727,8481376.0,14.100000381469727
2017-09-08,14.399999618530273,14.079999923706055,14.149999618530273,14.289999961853027,8053039.0,14.289999961853027
2017-09-11,14.850000381469727,14.199999809265137,14.199999809265137,14.649999618530273,15453747.0,14.649999618530273
2017-09-12,15.15999984741211,14.510000228881836,14.600000381469727,14.680000305175781,22836066.0,14.680000305175781
2017-09-13,15.0,14.420000076293945,14.640000343322754,14.979999542236328,16462291.0,14.979999542236328
2017-09-14,15.460000038146973,14.470000267028809,14.850000381469727,15.109999656677246,26030101.0,15.109999656677246
2017-09-15,15.180000305175781,14.579999923706055,14.859999656677246,14.789999961853027,17862548.0,14.789999961853027
2017-09-18,15.100000381469727,14.579999923706055,14.640000343322754,15.069999694824219,16736909.0,15.069999694824219
2017-09-19,15.0600004196167,14.5600004196167,14.989999771118164,14.609999656677246,13999335.0,14.609999656677246
2017-09-20,15.4399995803833,14.510000228881836,14.5600004196167,15.369999885559082,32451016.0,15.369999885559082
2017-09-21,15.380000114440918,14.729999542236328,15.380000114440918,14.75,23762867.0,14.75
2017-09-22,14.800000190734863,14.460000038146973,14.630000114440918,14.550000190734863,10990466.0,14.550000190734863
2017-09-25,14.600000381469727,13.890000343322754,14.550000190734863,13.920000076293945,11734324.0,13.920000076293945
2017-09-26,14.039999961853027,13.800000190734863,14.0,13.949999809265137,7089505.0,13.949999809265137
2017-09-27,14.079999923706055,13.850000381469727,13.930000305175781,13.880000114440918,5790298.0,13.880000114440918
2017-09-28,14.0,13.699999809265137,13.899999618530273,13.710000038146973,6225743.0,13.710000038146973
2017-09-29,13.869999885559082,13.699999809265137,13.699999809265137,13.779999732971191,5331994.0,13.779999732971191
2017-10-09,14.069999694824219,13.890000343322754,13.920000076293945,13.949999809265137,4993329.0,13.949999809265137
2017-10-10,14.039999961853027,13.8100004196167,13.970000267028809,13.960000038146973,4359463.0,13.960000038146973
2017-10-11,14.020000457763672,13.819999694824219,13.899999618530273,13.960000038146973,5258541.0,13.960000038146973
2017-10-12,13.970000267028809,13.609999656677246,13.920000076293945,13.779999732971191,5853843.0,13.779999732971191
2017-10-13,13.899999618530273,13.699999809265137,13.699999809265137,13.880000114440918,4259347.0,13.880000114440918
2017-10-16,13.920000076293945,13.579999923706055,13.920000076293945,13.65999984741211,4669282.0,13.65999984741211
2017-10-17,13.680000305175781,13.180000305175781,13.649999618530273,13.260000228881836,7128611.0,13.260000228881836
2017-10-18,13.350000381469727,12.949999809265137,13.119999885559082,13.0600004196167,4200139.0,13.0600004196167
2017-10-19,13.100000381469727,12.800000190734863,13.0600004196167,12.859999656677246,4305379.0,12.859999656677246
2017-10-20,13.069999694824219,12.8100004196167,12.819999694824219,13.050000190734863,2762811.0,13.050000190734863
2017-10-23,13.020000457763672,12.90999984741211,12.960000038146973,13.010000228881836,2916653.0,13.010000228881836
2017-10-24,13.130000114440918,12.899999618530273,13.020000457763672,13.010000228881836,3262176.0,13.010000228881836
2017-10-25,13.140000343322754,12.949999809265137,13.010000228881836,13.069999694824219,2530128.0,13.069999694824219
2017-10-26,13.260000228881836,13.020000457763672,13.020000457763672,13.170000076293945,3313015.0,13.170000076293945
2017-10-27,13.25,12.979999542236328,13.180000305175781,13.0,3028972.0,13.0
2017-10-30,12.989999771118164,12.529999732971191,12.989999771118164,12.550000190734863,5152156.0,12.550000190734863
2017-10-31,12.680000305175781,12.550000190734863,12.550000190734863,12.640000343322754,1793663.0,12.640000343322754
2017-11-01,12.84000015258789,12.640000343322754,12.640000343322754,12.710000038146973,2419500.0,12.710000038146973
2017-11-02,12.710000038146973,12.489999771118164,12.670000076293945,12.5,2722501.0,12.5
2017-11-03,12.630000114440918,12.279999732971191,12.579999923706055,12.380000114440918,3736397.0,12.380000114440918
2017-11-06,12.609999656677246,12.279999732971191,12.380000114440918,12.520000457763672,3768314.0,12.520000457763672
2017-11-07,12.6899995803833,12.460000038146973,12.479999542236328,12.65999984741211,3942767.0,12.65999984741211
2017-11-08,12.779999732971191,12.579999923706055,12.609999656677246,12.6899995803833,3085769.0,12.6899995803833
2017-11-09,12.800000190734863,12.579999923706055,12.579999923706055,12.75,2479058.0,12.75
2017-11-10,12.789999961853027,12.600000381469727,12.6899995803833,12.680000305175781,2657173.0,12.680000305175781
2017-11-13,12.739999771118164,12.539999961853027,12.670000076293945,12.729999542236328,3218012.0,12.729999542236328
2017-11-14,12.729999542236328,12.529999732971191,12.720000267028809,12.600000381469727,3047108.0,12.600000381469727
2017-11-15,12.649999618530273,12.300000190734863,12.619999885559082,12.420000076293945,3308186.0,12.420000076293945
2017-11-16,12.479999542236328,12.350000381469727,12.40999984741211,12.390000343322754,2716550.0,12.390000343322754
2017-11-17,12.420000076293945,11.850000381469727,12.380000114440918,11.880000114440918,5148501.0,11.880000114440918
2017-11-20,12.020000457763672,11.5,11.890000343322754,12.0,3165044.0,12.0
2017-11-21,12.09000015258789,11.890000343322754,12.0,11.9399995803833,2287368.0,11.9399995803833
2017-11-22,12.25,11.9399995803833,11.9399995803833,12.119999885559082,3278783.0,12.119999885559082
2017-11-23,12.350000381469727,11.9399995803833,12.119999885559082,11.949999809265137,4013967.0,11.949999809265137
2017-11-24,12.34000015258789,11.789999961853027,11.9399995803833,12.270000457763672,4027215.0,12.270000457763672
2017-11-27,12.300000190734863,11.880000114440918,12.300000190734863,11.930000305175781,3537963.0,11.930000305175781
2017-11-28,12.210000038146973,11.930000305175781,11.960000038146973,12.180000305175781,3092909.0,12.180000305175781
2017-11-29,12.329999923706055,12.0600004196167,12.239999771118164,12.279999732971191,5001746.0,12.279999732971191
2017-11-30,12.430000305175781,12.15999984741211,12.260000228881836,12.1899995803833,4114364.0,12.1899995803833
2017-12-01,12.350000381469727,12.149999618530273,12.279999732971191,12.260000228881836,2703287.0,12.260000228881836
2017-12-04,12.34000015258789,11.960000038146973,12.210000038146973,12.0,2818266.0,12.0
2017-12-05,12.09000015258789,11.579999923706055,12.029999732971191,11.779999732971191,4306159.0,11.779999732971191
2017-12-06,11.84000015258789,11.5600004196167,11.699999809265137,11.829999923706055,2978260.0,11.829999923706055
2017-12-07,11.850000381469727,11.630000114440918,11.819999694824219,11.699999809265137,3007946.0,11.699999809265137
2017-12-08,11.8100004196167,11.600000381469727,11.699999809265137,11.779999732971191,2692028.0,11.779999732971191
2017-12-11,11.869999885559082,11.720000267028809,11.779999732971191,11.84000015258789,2541793.0,11.84000015258789
2017-12-12,11.84000015258789,11.670000076293945,11.84000015258789,11.6899995803833,2935736.0,11.6899995803833
2017-12-13,11.760000228881836,11.600000381469727,11.600000381469727,11.75,1988518.0,11.75
2017-12-14,11.75,11.630000114440918,11.75,11.65999984741211,1541894.0,11.65999984741211
2017-12-15,11.760000228881836,11.5600004196167,11.760000228881836,11.619999885559082,1747319.0,11.619999885559082
2017-12-18,11.8100004196167,11.640000343322754,11.699999809265137,11.800000190734863,2449586.0,11.800000190734863
2017-12-19,11.829999923706055,11.75,11.829999923706055,11.819999694824219,2555303.0,11.819999694824219
2017-12-20,11.850000381469727,11.65999984741211,11.84000015258789,11.680000305175781,2054089.0,11.680000305175781
2017-12-21,11.720000267028809,11.579999923706055,11.680000305175781,11.65999984741211,1708060.0,11.65999984741211
2017-12-22,11.850000381469727,11.630000114440918,11.649999618530273,11.729999542236328,2459407.0,11.729999542236328
2017-12-25,11.739999771118164,11.619999885559082,11.680000305175781,11.649999618530273,1698530.0,11.649999618530273
2017-12-26,11.8100004196167,11.529999732971191,11.649999618530273,11.75,2455768.0,11.75
2017-12-27,11.970000267028809,11.699999809265137,11.75,11.829999923706055,3819686.0,11.829999923706055
2017-12-28,12.199999809265137,11.770000457763672,11.800000190734863,12.109999656677246,6507642.0,12.109999656677246
2017-12-29,12.140000343322754,11.970000267028809,12.140000343322754,12.079999923706055,4002633.0,12.079999923706055
2018-01-02,12.149999618530273,12.0,12.109999656677246,12.119999885559082,3357826.0,12.119999885559082
2018-01-03,12.25,12.050000190734863,12.09000015258789,12.149999618530273,3760884.0,12.149999618530273
2018-01-04,12.239999771118164,12.020000457763672,12.149999618530273,12.119999885559082,3084117.0,12.119999885559082
2018-01-05,12.199999809265137,12.039999961853027,12.130000114440918,12.119999885559082,3140445.0,12.119999885559082
2018-01-08,12.390000343322754,12.0600004196167,12.119999885559082,12.369999885559082,5654714.0,12.369999885559082
2018-01-09,12.449999809265137,12.260000228881836,12.300000190734863,12.350000381469727,4574809.0,12.350000381469727
2018-01-10,12.399999618530273,11.979999542236328,12.359999656677246,12.079999923706055,5432233.0,12.079999923706055
2018-01-11,12.180000305175781,11.960000038146973,11.979999542236328,12.149999618530273,3215008.0,12.149999618530273
2018-01-12,12.140000343322754,11.979999542236328,12.140000343322754,12.020000457763672,3018983.0,12.020000457763672
2018-01-15,12.050000190734863,11.539999961853027,12.029999732971191,11.609999656677246,4911318.0,11.609999656677246
2018-01-16,11.739999771118164,11.550000190734863,11.619999885559082,11.630000114440918,3905546.0,11.630000114440918
2018-01-17,11.630000114440918,11.40999984741211,11.609999656677246,11.59000015258789,4469841.0,11.59000015258789
2018-01-18,11.699999809265137,11.59000015258789,11.600000381469727,11.630000114440918,2981302.0,11.630000114440918
2018-01-19,11.699999809265137,11.579999923706055,11.630000114440918,11.6899995803833,3283687.0,11.6899995803833
2018-01-22,11.819999694824219,11.550000190734863,11.699999809265137,11.800000190734863,3625187.0,11.800000190734863
2018-01-23,11.90999984741211,11.75,11.800000190734863,11.859999656677246,3738856.0,11.859999656677246
2018-01-24,12.130000114440918,11.819999694824219,11.84000015258789,12.020000457763672,5052713.0,12.020000457763672
2018-01-25,12.180000305175781,11.920000076293945,12.100000381469727,11.930000305175781,4856504.0,11.930000305175781
2018-01-26,11.949999809265137,11.75,11.949999809265137,11.850000381469727,3429040.0,11.850000381469727
2018-01-29,12.180000305175781,11.84000015258789,11.869999885559082,12.140000343322754,7297047.0,12.140000343322754
2018-01-30,12.25,12.0,12.239999771118164,12.039999961853027,5852374.0,12.039999961853027
2018-01-31,11.890000343322754,11.510000228881836,11.890000343322754,11.630000114440918,6347674.0,11.630000114440918
2018-02-01,11.65999984741211,11.0,11.579999923706055,11.020000457763672,6055987.0,11.020000457763672
2018-02-02,11.220000267028809,10.619999885559082,11.0,11.149999618530273,4090909.0,11.149999618530273
2018-02-05,11.100000381469727,10.850000381469727,11.100000381469727,10.989999771118164,2644088.0,10.989999771118164
2018-02-06,11.020000457763672,10.149999618530273,10.800000190734863,10.199999809265137,4845197.0,10.199999809265137
2018-02-07,10.510000228881836,10.039999961853027,10.350000381469727,10.260000228881836,3884613.0,10.260000228881836
2018-02-08,10.4399995803833,10.109999656677246,10.260000228881836,10.359999656677246,1965802.0,10.359999656677246
2018-02-09,10.220000267028809,9.8100004196167,10.220000267028809,10.0,4488946.0,10.0
2018-02-12,10.239999771118164,10.0,10.0,10.1899995803833,1914873.0,10.1899995803833
2018-02-13,10.369999885559082,10.149999618530273,10.279999732971191,10.260000228881836,2119123.0,10.260000228881836
2018-02-14,10.300000190734863,10.149999618530273,10.300000190734863,10.25,1453045.0,10.25
2018-02-22,10.5600004196167,10.270000457763672,10.329999923706055,10.4399995803833,2195300.0,10.4399995803833
2018-02-23,10.479999542236328,10.350000381469727,10.4399995803833,10.4399995803833,1561354.0,10.4399995803833
2018-02-26,10.65999984741211,10.399999618530273,10.510000228881836,10.579999923706055,3134492.0,10.579999923706055
2018-02-27,10.649999618530273,10.479999542236328,10.579999923706055,10.510000228881836,1947501.0,10.510000228881836
2018-02-28,10.6899995803833,10.380000114440918,10.40999984741211,10.579999923706055,3132993.0,10.579999923706055
2018-03-01,10.630000114440918,10.4399995803833,10.449999809265137,10.619999885559082,2539417.0,10.619999885559082
2018-03-02,10.850000381469727,10.479999542236328,10.539999961853027,10.640000343322754,4444562.0,10.640000343322754
2018-03-05,10.670000076293945,10.5,10.600000381469727,10.520000457763672,2749926.0,10.520000457763672
2018-03-06,10.760000228881836,10.550000190734863,10.600000381469727,10.75,3859224.0,10.75
2018-03-07,10.770000457763672,10.550000190734863,10.75,10.59000015258789,2788367.0,10.59000015258789
2018-03-08,10.710000038146973,10.609999656677246,10.609999656677246,10.6899995803833,2025741.0,10.6899995803833
2018-03-09,10.84000015258789,10.609999656677246,10.680000305175781,10.8100004196167,3788102.0,10.8100004196167
2018-03-12,10.949999809265137,10.789999961853027,10.8100004196167,10.90999984741211,4066044.0,10.90999984741211
2018-03-13,11.069999694824219,10.819999694824219,10.850000381469727,10.989999771118164,3949571.0,10.989999771118164
2018-03-14,11.199999809265137,10.890000343322754,10.890000343322754,10.90999984741211,4574395.0,10.90999984741211
2018-03-15,10.890000343322754,10.640000343322754,10.890000343322754,10.739999771118164,4418989.0,10.739999771118164
2018-03-16,10.770000457763672,10.649999618530273,10.699999809265137,10.65999984741211,2235001.0,10.65999984741211
2018-03-19,10.680000305175781,10.529999732971191,10.65999984741211,10.65999984741211,1890011.0,10.65999984741211
2018-03-20,10.630000114440918,10.489999771118164,10.630000114440918,10.569999694824219,2720945.0,10.569999694824219
2018-03-21,10.84000015258789,10.569999694824219,10.600000381469727,10.59000015258789,3690295.0,10.59000015258789
2018-03-22,10.720000267028809,10.510000228881836,10.510000228881836,10.699999809265137,2895764.0,10.699999809265137
2018-03-23,10.470000267028809,9.90999984741211,10.470000267028809,10.020000457763672,5925624.0,10.020000457763672
2018-03-26,10.239999771118164,9.680000305175781,9.90999984741211,10.210000038146973,4146843.0,10.210000038146973
2018-03-27,10.369999885559082,10.180000305175781,10.300000190734863,10.300000190734863,3012942.0,10.300000190734863
2018-03-28,10.279999732971191,10.100000381469727,10.180000305175781,10.130000114440918,2635174.0,10.130000114440918
2018-03-29,10.300000190734863,10.119999885559082,10.119999885559082,10.270000457763672,2367221.0,10.270000457763672
2018-03-30,10.350000381469727,10.25,10.25,10.319999694824219,2220946.0,10.319999694824219
2018-04-02,10.65999984741211,10.260000228881836,10.300000190734863,10.600000381469727,6872979.0,10.600000381469727
2018-04-03,10.600000381469727,10.460000038146973,10.600000381469727,10.569999694824219,2900259.0,10.569999694824219
2018-04-04,11.630000114440918,10.479999542236328,10.479999542236328,11.180000305175781,18981289.0,11.180000305175781
2018-04-09,11.979999542236328,10.880000114440918,10.930000305175781,11.619999885559082,19132747.0,11.619999885559082
2018-04-10,12.0,11.3100004196167,11.5,11.489999771118164,15697888.0,11.489999771118164
2018-04-11,11.850000381469727,11.270000457763672,11.369999885559082,11.380000114440918,12389476.0,11.380000114440918
2018-04-12,11.34000015258789,10.960000038146973,11.34000015258789,11.0,7827877.0,11.0
2018-04-13,11.109999656677246,10.859999656677246,11.0,10.970000267028809,4606022.0,10.970000267028809
2018-04-16,11.020000457763672,10.600000381469727,10.880000114440918,10.619999885559082,5282735.0,10.619999885559082
2018-04-17,10.819999694824219,10.529999732971191,10.760000228881836,10.5600004196167,3960039.0,10.5600004196167
2018-04-18,10.720000267028809,10.1899995803833,10.609999656677246,10.470000267028809,4466879.0,10.470000267028809
2018-04-19,10.789999961853027,10.479999542236328,10.569999694824219,10.65999984741211,4177213.0,10.65999984741211
2018-04-20,10.729999542236328,10.229999542236328,10.670000076293945,10.25,3853000.0,10.25
2018-04-23,10.390000343322754,10.119999885559082,10.210000038146973,10.289999961853027,2601710.0,10.289999961853027
2018-04-24,10.479999542236328,10.270000457763672,10.300000190734863,10.470000267028809,2623102.0,10.470000267028809
2018-04-25,10.470000267028809,10.329999923706055,10.430000305175781,10.380000114440918,1961320.0,10.380000114440918
2018-04-26,10.460000038146973,10.180000305175781,10.369999885559082,10.180000305175781,2694509.0,10.180000305175781
2018-04-27,10.350000381469727,10.1899995803833,10.279999732971191,10.300000190734863,1890999.0,10.300000190734863
2018-05-02,10.460000038146973,10.199999809265137,10.3100004196167,10.380000114440918,2005696.0,10.380000114440918
2018-05-03,10.430000305175781,10.199999809265137,10.430000305175781,10.329999923706055,2580336.0,10.329999923706055
2018-05-04,10.390000343322754,10.239999771118164,10.359999656677246,10.289999961853027,1854892.0,10.289999961853027
2018-05-07,10.399999618530273,10.239999771118164,10.289999961853027,10.380000114440918,2380312.0,10.380000114440918
2018-05-08,10.449999809265137,10.350000381469727,10.399999618530273,10.4399995803833,2389211.0,10.4399995803833
2018-05-09,10.819999694824219,10.350000381469727,10.470000267028809,10.640000343322754,5963513.0,10.640000343322754
2018-05-10,10.649999618530273,10.470000267028809,10.609999656677246,10.550000190734863,3380912.0,10.550000190734863
2018-05-11,10.729999542236328,10.539999961853027,10.539999961853027,10.579999923706055,3695033.0,10.579999923706055
2018-05-14,10.680000305175781,10.510000228881836,10.529999732971191,10.5600004196167,2074540.0,10.5600004196167
2018-05-15,10.649999618530273,10.479999542236328,10.529999732971191,10.640000343322754,2262037.0,10.640000343322754
2018-05-16,10.6899995803833,10.489999771118164,10.630000114440918,10.520000457763672,2900976.0,10.520000457763672
2018-05-17,10.569999694824219,10.300000190734863,10.529999732971191,10.329999923706055,3458366.0,10.329999923706055
2018-05-18,10.550000190734863,10.220000267028809,10.329999923706055,10.5,3181541.0,10.5
2018-05-21,10.619999885559082,10.460000038146973,10.539999961853027,10.600000381469727,4033392.0,10.600000381469727
2018-05-22,10.649999618530273,10.510000228881836,10.609999656677246,10.609999656677246,2640039.0,10.609999656677246
2018-05-23,10.600000381469727,10.3100004196167,10.600000381469727,10.319999694824219,3240225.0,10.319999694824219
2018-05-24,10.380000114440918,10.279999732971191,10.350000381469727,10.289999961853027,1567542.0,10.289999961853027
2018-05-25,10.3100004196167,10.149999618530273,10.3100004196167,10.1899995803833,2271421.0,10.1899995803833
2018-05-28,10.25,10.079999923706055,10.149999618530273,10.140000343322754,1909696.0,10.140000343322754
2018-05-29,10.180000305175781,9.979999542236328,10.100000381469727,10.010000228881836,2740432.0,10.010000228881836
2018-05-30,10.140000343322754,9.699999809265137,10.010000228881836,9.720000267028809,4190632.0,9.720000267028809
2018-05-31,9.899999618530273,9.75,9.8100004196167,9.859999656677246,1911094.0,9.859999656677246
2018-06-01,10.0,9.850000381469727,9.880000114440918,9.930000305175781,1858001.0,9.930000305175781
2018-06-04,10.0,9.880000114440918,9.930000305175781,9.890000343322754,1102549.0,9.890000343322754
2018-06-05,10.0,9.899999618530273,9.949999809265137,9.970000267028809,1482425.0,9.970000267028809
2018-06-06,10.069999694824219,9.890000343322754,10.069999694824219,9.960000038146973,1793125.0,9.960000038146973
2018-06-07,10.020000457763672,9.75,9.970000267028809,9.800000190734863,2210021.0,9.800000190734863
2018-06-08,9.8100004196167,9.449999809265137,9.800000190734863,9.479999542236328,3525527.0,9.479999542236328
2018-06-11,9.520000457763672,9.359999656677246,9.430000305175781,9.449999809265137,1655441.0,9.449999809265137
2018-06-12,9.5600004196167,9.40999984741211,9.449999809265137,9.539999961853027,1780371.0,9.539999961853027
2018-06-13,9.5600004196167,9.170000076293945,9.5600004196167,9.229999542236328,2071700.0,9.229999542236328
2018-06-14,9.449999809265137,9.220000267028809,9.229999542236328,9.3100004196167,1972838.0,9.3100004196167
2018-06-15,9.420000076293945,9.119999885559082,9.399999618530273,9.210000038146973,2018384.0,9.210000038146973
2018-06-19,9.109999656677246,8.289999961853027,9.109999656677246,8.300000190734863,6305239.0,8.300000190734863
2018-06-20,8.479999542236328,8.220000267028809,8.300000190734863,8.390000343322754,3232865.0,8.390000343322754
2018-06-21,8.520000457763672,7.900000095367432,8.359999656677246,7.980000019073486,4368081.0,7.980000019073486
2018-06-22,8.149999618530273,7.820000171661377,7.960000038146973,8.119999885559082,3592919.0,8.119999885559082
2018-06-25,8.289999961853027,8.09000015258789,8.09000015258789,8.100000381469727,2561630.0,8.100000381469727
2018-06-26,8.239999771118164,7.980000019073486,8.069999694824219,8.210000038146973,2015000.0,8.210000038146973
2018-06-27,8.3100004196167,8.140000343322754,8.270000457763672,8.1899995803833,2423901.0,8.1899995803833
2018-06-28,8.25,8.050000190734863,8.210000038146973,8.100000381469727,1727000.0,8.100000381469727
2018-06-29,8.350000381469727,8.09000015258789,8.09000015258789,8.3100004196167,2396398.0,8.3100004196167
2018-07-02,8.319999694824219,8.079999923706055,8.300000190734863,8.100000381469727,2205553.0,8.100000381469727
2018-07-03,8.369999885559082,8.100000381469727,8.100000381469727,8.350000381469727,2562187.0,8.350000381469727
2018-07-04,8.380000114440918,8.220000267028809,8.279999732971191,8.25,2094530.0,8.25
2018-07-05,8.279999732971191,8.050000190734863,8.279999732971191,8.069999694824219,1926411.0,8.069999694824219
2018-07-06,8.170000076293945,7.880000114440918,8.069999694824219,8.069999694824219,2309005.0,8.069999694824219
2018-07-09,8.300000190734863,8.079999923706055,8.079999923706055,8.270000457763672,2084726.0,8.270000457763672
2018-07-10,8.390000343322754,8.220000267028809,8.260000228881836,8.289999961853027,2072301.0,8.289999961853027
2018-07-11,8.229999542236328,8.0,8.229999542236328,8.069999694824219,2459487.0,8.069999694824219
2018-07-12,8.300000190734863,8.020000457763672,8.079999923706055,8.270000457763672,2344153.0,8.270000457763672
2018-07-13,8.329999923706055,8.229999542236328,8.329999923706055,8.329999923706055,1660640.0,8.329999923706055
2018-07-16,8.329999923706055,8.180000305175781,8.329999923706055,8.220000267028809,1707890.0,8.220000267028809
2018-07-17,8.279999732971191,8.130000114440918,8.229999542236328,8.229999542236328,1365112.0,8.229999542236328
2018-07-18,8.350000381469727,8.210000038146973,8.279999732971191,8.260000228881836,1827182.0,8.260000228881836
2018-07-19,8.289999961853027,8.170000076293945,8.239999771118164,8.220000267028809,1682093.0,8.220000267028809
2018-07-20,8.319999694824219,8.119999885559082,8.15999984741211,8.300000190734863,2442404.0,8.300000190734863
2018-07-23,8.5,8.25,8.270000457763672,8.460000038146973,3555508.0,8.460000038146973
2018-07-24,8.710000038146973,8.40999984741211,8.449999809265137,8.609999656677246,3933608.0,8.609999656677246
2018-07-25,8.6899995803833,8.529999732971191,8.609999656677246,8.619999885559082,2364138.0,8.619999885559082
2018-07-26,8.720000267028809,8.539999961853027,8.630000114440918,8.6899995803833,3002155.0,8.6899995803833
2018-07-27,8.710000038146973,8.520000457763672,8.680000305175781,8.640000343322754,2983711.0,8.640000343322754
2018-07-30,8.720000267028809,8.5600004196167,8.619999885559082,8.609999656677246,2960849.0,8.609999656677246
2018-07-31,8.670000076293945,8.520000457763672,8.65999984741211,8.609999656677246,1817800.0,8.609999656677246
2018-08-01,8.720000267028809,8.4399995803833,8.5600004196167,8.470000267028809,2948140.0,8.470000267028809
2018-08-02,8.489999771118164,7.960000038146973,8.489999771118164,8.170000076293945,4009070.0,8.170000076293945
2018-08-03,8.329999923706055,8.069999694824219,8.170000076293945,8.170000076293945,2969630.0,8.170000076293945
2018-08-06,8.279999732971191,8.079999923706055,8.199999809265137,8.100000381469727,2289530.0,8.100000381469727
2018-08-07,8.359999656677246,8.100000381469727,8.149999618530273,8.319999694824219,2532230.0,8.319999694824219
2018-08-08,8.880000114440918,8.279999732971191,8.319999694824219,8.529999732971191,6794182.0,8.529999732971191
2018-08-09,8.65999984741211,8.359999656677246,8.4399995803833,8.59000015258789,4395572.0,8.59000015258789
2018-08-10,8.640000343322754,8.479999542236328,8.550000190734863,8.600000381469727,2241510.0,8.600000381469727
2018-08-13,8.520000457763672,8.329999923706055,8.520000457763672,8.470000267028809,2407286.0,8.470000267028809
2018-08-14,8.5600004196167,8.4399995803833,8.470000267028809,8.449999809265137,2044002.0,8.449999809265137
2018-08-15,9.289999961853027,8.710000038146973,8.880000114440918,8.800000190734863,14481444.0,8.800000190734863
2018-08-16,8.699999809265137,8.350000381469727,8.609999656677246,8.539999961853027,7684032.0,8.539999961853027
2018-08-17,8.579999923706055,8.109999656677246,8.5,8.15999984741211,5826402.0,8.15999984741211
2018-08-20,8.3100004196167,8.109999656677246,8.1899995803833,8.279999732971191,4759455.0,8.279999732971191
2018-08-21,8.390000343322754,8.229999542236328,8.329999923706055,8.300000190734863,3509940.0,8.300000190734863
2018-08-22,8.300000190734863,8.15999984741211,8.300000190734863,8.1899995803833,2332224.0,8.1899995803833
2018-08-23,8.25,8.119999885559082,8.149999618530273,8.1899995803833,2196600.0,8.1899995803833
2018-08-24,8.220000267028809,8.109999656677246,8.1899995803833,8.140000343322754,1835020.0,8.140000343322754
2018-08-27,8.300000190734863,8.149999618530273,8.149999618530273,8.289999961853027,2555612.0,8.289999961853027
2018-08-28,8.350000381469727,8.25,8.279999732971191,8.289999961853027,2214800.0,8.289999961853027
2018-08-29,8.289999961853027,8.199999809265137,8.279999732971191,8.229999542236328,2195500.0,8.229999542236328
2018-08-30,8.25,8.09000015258789,8.220000267028809,8.09000015258789,2737404.0,8.09000015258789
2018-08-31,7.909999847412109,7.429999828338623,7.900000095367432,7.5,8353098.0,7.5
2018-09-03,7.480000019073486,7.170000076293945,7.480000019073486,7.289999961853027,3489266.0,7.289999961853027
2018-09-04,7.380000114440918,7.25,7.289999961853027,7.320000171661377,3523529.0,7.320000171661377
2018-09-05,7.349999904632568,7.179999828338623,7.309999942779541,7.199999809265137,3182059.0,7.199999809265137
2018-09-06,7.260000228881836,7.150000095367432,7.150000095367432,7.170000076293945,1598970.0,7.170000076293945
2018-09-07,7.230000019073486,7.090000152587891,7.090000152587891,7.170000076293945,2372905.0,7.170000076293945
2018-09-10,7.190000057220459,7.039999961853027,7.170000076293945,7.050000190734863,2034800.0,7.050000190734863
2018-09-11,7.090000152587891,6.960000038146973,7.039999961853027,7.050000190734863,1530925.0,7.050000190734863
2018-09-12,7.110000133514404,7.050000190734863,7.070000171661377,7.070000171661377,1563887.0,7.070000171661377
2018-09-13,7.170000076293945,7.050000190734863,7.090000152587891,7.130000114440918,1678087.0,7.130000114440918
2018-09-14,7.269999980926514,7.110000133514404,7.130000114440918,7.170000076293945,2226543.0,7.170000076293945
2018-09-17,7.159999847412109,7.039999961853027,7.150000095367432,7.079999923706055,1786978.0,7.079999923706055
2018-09-18,7.199999809265137,7.019999980926514,7.039999961853027,7.179999828338623,1560501.0,7.179999828338623
2018-09-19,7.28000020980835,7.139999866485596,7.179999828338623,7.230000019073486,2121059.0,7.230000019073486
2018-09-20,7.460000038146973,7.260000228881836,7.300000190734863,7.389999866485596,5090617.0,7.389999866485596
2018-09-21,7.389999866485596,7.260000228881836,7.340000152587891,7.380000114440918,2807989.0,7.380000114440918
2018-09-25,7.380000114440918,7.289999961853027,7.380000114440918,7.329999923706055,1813102.0,7.329999923706055
2018-09-26,7.389999866485596,7.25,7.300000190734863,7.329999923706055,1939393.0,7.329999923706055
2018-09-27,7.320000171661377,7.159999847412109,7.300000190734863,7.159999847412109,1929357.0,7.159999847412109
2018-09-28,7.320000171661377,7.179999828338623,7.179999828338623,7.28000020980835,2170439.0,7.28000020980835
2018-10-08,7.340000152587891,7.170000076293945,7.21999979019165,7.190000057220459,2900668.0,7.190000057220459
2018-10-09,7.239999771118164,7.170000076293945,7.230000019073486,7.199999809265137,1437900.0,7.199999809265137
2018-10-10,7.329999923706055,7.159999847412109,7.230000019073486,7.289999961853027,1608666.0,7.289999961853027
2018-10-11,7.130000114440918,6.559999942779541,7.130000114440918,6.610000133514404,4856832.0,6.610000133514404
2018-10-12,6.610000133514404,6.130000114440918,6.599999904632568,6.360000133514404,3845309.0,6.360000133514404
2018-10-15,6.409999847412109,6.21999979019165,6.360000133514404,6.21999979019165,1910512.0,6.21999979019165
2018-10-16,6.340000152587891,6.110000133514404,6.28000020980835,6.170000076293945,1697900.0,6.170000076293945
2018-10-17,6.340000152587891,6.150000095367432,6.179999828338623,6.21999979019165,1474300.0,6.21999979019165
2018-10-18,6.230000019073486,6.070000171661377,6.190000057220459,6.099999904632568,1990451.0,6.099999904632568
2018-10-19,6.269999980926514,5.989999771118164,6.059999942779541,6.239999771118164,1783144.0,6.239999771118164
2018-10-22,6.599999904632568,6.260000228881836,6.260000228881836,6.5,3281101.0,6.5
2018-10-23,6.539999961853027,6.349999904632568,6.5,6.409999847412109,1929850.0,6.409999847412109
2018-10-24,6.480000019073486,6.360000133514404,6.420000076293945,6.420000076293945,1449750.0,6.420000076293945
2018-10-25,6.440000057220459,6.179999828338623,6.28000020980835,6.409999847412109,1853100.0,6.409999847412109
2018-10-26,6.559999942779541,6.409999847412109,6.409999847412109,6.460000038146973,2193248.0,6.460000038146973
2018-10-29,6.53000020980835,6.369999885559082,6.460000038146973,6.409999847412109,1450800.0,6.409999847412109
2018-10-30,6.559999942779541,6.320000171661377,6.409999847412109,6.489999771118164,2113225.0,6.489999771118164
2018-10-31,6.829999923706055,6.440000057220459,6.440000057220459,6.650000095367432,5186952.0,6.650000095367432
2018-11-01,6.75,6.579999923706055,6.579999923706055,6.599999904632568,3803863.0,6.599999904632568
2018-11-02,6.75,6.610000133514404,6.690000057220459,6.75,4333323.0,6.75
2018-11-05,6.769999980926514,6.650000095367432,6.699999809265137,6.710000038146973,2334235.0,6.710000038146973
2018-11-06,6.820000171661377,6.670000076293945,6.710000038146973,6.800000190734863,2704840.0,6.800000190734863
2018-11-07,6.960000038146973,6.75,6.840000152587891,6.789999961853027,4106632.0,6.789999961853027
2018-11-08,6.900000095367432,6.78000020980835,6.849999904632568,6.809999942779541,2589359.0,6.809999942779541
2018-11-09,6.829999923706055,6.670000076293945,6.809999942779541,6.690000057220459,2005515.0,6.690000057220459
2018-11-12,6.949999809265137,6.679999828338623,6.699999809265137,6.920000076293945,3503511.0,6.920000076293945
2018-11-13,7.090000152587891,6.849999904632568,6.900000095367432,7.03000020980835,4009757.0,7.03000020980835
2018-11-14,7.139999866485596,7.0,7.0,7.039999961853027,3405828.0,7.039999961853027
2018-11-15,7.150000095367432,7.050000190734863,7.050000190734863,7.130000114440918,2482641.0,7.130000114440918
2018-11-16,7.320000171661377,7.090000152587891,7.239999771118164,7.150000095367432,4140178.0,7.150000095367432
2018-11-19,7.340000152587891,7.110000133514404,7.150000095367432,7.329999923706055,4562141.0,7.329999923706055
2018-11-20,7.28000020980835,7.059999942779541,7.260000228881836,7.059999942779541,4641100.0,7.059999942779541
2018-11-21,7.099999904632568,6.96999979019165,7.010000228881836,7.070000171661377,2678339.0,7.070000171661377
2018-11-22,7.179999828338623,7.039999961853027,7.070000171661377,7.079999923706055,1907347.0,7.079999923706055
2018-11-23,7.139999866485596,6.710000038146973,7.130000114440918,6.800000190734863,3342931.0,6.800000190734863
2018-11-26,6.849999904632568,6.710000038146973,6.78000020980835,6.739999771118164,2111915.0,6.739999771118164
2018-11-27,6.889999866485596,6.760000228881836,6.78000020980835,6.789999961853027,1467206.0,6.789999961853027
2018-11-28,6.940000057220459,6.789999961853027,6.849999904632568,6.929999828338623,1756846.0,6.929999828338623
2018-11-29,6.96999979019165,6.739999771118164,6.929999828338623,6.75,1942229.0,6.75
2018-11-30,6.809999942779541,6.659999847412109,6.739999771118164,6.789999961853027,1929351.0,6.789999961853027
2018-12-03,7.119999885559082,6.920000076293945,6.920000076293945,7.059999942779541,4112385.0,7.059999942779541
2018-12-04,7.130000114440918,6.980000019073486,7.059999942779541,7.090000152587891,3143182.0,7.090000152587891
2018-12-05,7.110000133514404,6.960000038146973,7.039999961853027,7.099999904632568,2956267.0,7.099999904632568
2018-12-06,7.119999885559082,6.940000057220459,7.119999885559082,6.949999809265137,2397150.0,6.949999809265137
2018-12-07,7.0,6.900000095367432,7.0,6.920000076293945,1770211.0,6.920000076293945
2018-12-10,6.920000076293945,6.789999961853027,6.880000114440918,6.820000171661377,1314158.0,6.820000171661377
2018-12-11,6.869999885559082,6.789999961853027,6.829999923706055,6.849999904632568,939335.0,6.849999904632568
2018-12-12,6.889999866485596,6.829999923706055,6.880000114440918,6.829999923706055,967432.0,6.829999923706055
2018-12-13,6.929999828338623,6.71999979019165,6.880000114440918,6.840000152587891,1912923.0,6.840000152587891
2018-12-14,6.949999809265137,6.78000020980835,6.800000190734863,6.829999923706055,4087208.0,6.829999923706055
2018-12-17,6.840000152587891,6.699999809265137,6.75,6.840000152587891,1816556.0,6.840000152587891
2018-12-18,6.860000133514404,6.730000019073486,6.789999961853027,6.860000133514404,2267898.0,6.860000133514404
2018-12-19,6.869999885559082,6.760000228881836,6.840000152587891,6.840000152587891,1315936.0,6.840000152587891
2018-12-20,6.869999885559082,6.789999961853027,6.840000152587891,6.869999885559082,1512862.0,6.869999885559082
2018-12-21,6.869999885559082,6.769999980926514,6.860000133514404,6.820000171661377,1057808.0,6.820000171661377
2018-12-24,6.880000114440918,6.769999980926514,6.840000152587891,6.869999885559082,1354708.0,6.869999885559082
2018-12-25,6.869999885559082,6.630000114440918,6.849999904632568,6.730000019073486,1844900.0,6.730000019073486
2018-12-26,6.769999980926514,6.670000076293945,6.769999980926514,6.670000076293945,808595.0,6.670000076293945
2018-12-27,6.78000020980835,6.619999885559082,6.769999980926514,6.619999885559082,1208475.0,6.619999885559082
2018-12-28,6.690000057220459,6.510000228881836,6.679999828338623,6.510000228881836,1179500.0,6.510000228881836
2019-01-02,6.559999942779541,6.340000152587891,6.539999961853027,6.429999828338623,1056371.0,6.429999828338623
2019-01-03,6.590000152587891,6.429999828338623,6.429999828338623,6.519999980926514,1027850.0,6.519999980926514
2019-01-04,6.699999809265137,6.409999847412109,6.480000019073486,6.690000057220459,1760680.0,6.690000057220459
2019-01-07,6.900000095367432,6.409999847412109,6.480000019073486,6.820000171661377,2473223.0,6.820000171661377
2019-01-08,6.909999847412109,6.760000228881836,6.800000190734863,6.829999923706055,2049942.0,6.829999923706055
2019-01-09,6.929999828338623,6.78000020980835,6.829999923706055,6.820000171661377,2575403.0,6.820000171661377
2019-01-10,6.869999885559082,6.75,6.820000171661377,6.760000228881836,1595484.0,6.760000228881836
2019-01-11,6.849999904632568,6.739999771118164,6.760000228881836,6.840000152587891,2039363.0,6.840000152587891
2019-01-14,6.929999828338623,6.809999942779541,6.829999923706055,6.889999866485596,2879548.0,6.889999866485596
2019-01-15,7.039999961853027,6.849999904632568,6.900000095367432,7.039999961853027,4288611.0,7.039999961853027
2019-01-16,7.039999961853027,6.929999828338623,7.039999961853027,6.949999809265137,2006566.0,6.949999809265137
2019-01-17,7.559999942779541,6.920000076293945,7.019999980926514,7.360000133514404,10939341.0,7.360000133514404
2019-01-18,7.480000019073486,7.239999771118164,7.369999885559082,7.360000133514404,9424459.0,7.360000133514404
2019-01-21,7.659999847412109,7.269999980926514,7.380000114440918,7.619999885559082,11182847.0,7.619999885559082
2019-01-22,7.789999961853027,7.179999828338623,7.53000020980835,7.199999809265137,10658725.0,7.199999809265137
2019-01-23,7.389999866485596,7.150000095367432,7.230000019073486,7.210000038146973,5361445.0,7.210000038146973
2019-01-24,7.260000228881836,7.119999885559082,7.230000019073486,7.190000057220459,2868201.0,7.190000057220459
2019-01-25,7.289999961853027,7.019999980926514,7.21999979019165,7.070000171661377,3104445.0,7.070000171661377
2019-01-28,7.230000019073486,7.059999942779541,7.070000171661377,7.079999923706055,2281444.0,7.079999923706055
2019-01-29,7.0,6.559999942779541,7.0,6.670000076293945,5653241.0,6.670000076293945
2019-01-30,6.75,6.639999866485596,6.639999866485596,6.710000038146973,1973289.0,6.710000038146973
2019-01-31,6.710000038146973,6.300000190734863,6.710000038146973,6.409999847412109,3820933.0,6.409999847412109
2019-02-01,6.659999847412109,6.420000076293945,6.420000076293945,6.659999847412109,2528506.0,6.659999847412109
2019-02-11,6.849999904632568,6.760000228881836,6.809999942779541,6.820000171661377,1991639.0,6.820000171661377
2019-02-12,6.929999828338623,6.78000020980835,6.800000190734863,6.900000095367432,2325030.0,6.900000095367432
2019-02-13,7.019999980926514,6.829999923706055,6.940000057220459,7.0,3141603.0,7.0
2019-02-14,7.039999961853027,6.96999979019165,6.989999771118164,7.0,1966453.0,7.0
2019-02-15,7.130000114440918,6.96999979019165,7.0,7.03000020980835,3113200.0,7.03000020980835
2019-02-18,7.230000019073486,7.03000020980835,7.03000020980835,7.210000038146973,3460767.0,7.210000038146973
2019-02-19,7.269999980926514,7.110000133514404,7.210000038146973,7.159999847412109,3370054.0,7.159999847412109
2019-02-20,7.300000190734863,7.130000114440918,7.179999828338623,7.269999980926514,3403205.0,7.269999980926514
2019-02-21,7.340000152587891,7.170000076293945,7.269999980926514,7.179999828338623,4109029.0,7.179999828338623
2019-02-22,7.309999942779541,7.059999942779541,7.170000076293945,7.300000190734863,4331766.0,7.300000190734863
2019-02-25,7.880000114440918,7.349999904632568,7.369999885559082,7.840000152587891,11872047.0,7.840000152587891
2019-02-26,8.260000228881836,7.71999979019165,7.809999942779541,7.929999828338623,13949539.0,7.929999828338623
2019-02-27,8.050000190734863,7.760000228881836,7.769999980926514,7.929999828338623,8135225.0,7.929999828338623
2019-02-28,8.09000015258789,7.900000095367432,7.940000057220459,7.989999771118164,5297030.0,7.989999771118164
2019-03-01,8.029999732971191,7.800000190734863,7.960000038146973,7.960000038146973,6719289.0,7.960000038146973
2019-03-04,8.390000343322754,7.960000038146973,7.960000038146973,8.109999656677246,9477891.0,8.109999656677246
2019-03-05,8.210000038146973,8.020000457763672,8.0600004196167,8.1899995803833,6104620.0,8.1899995803833
2019-03-06,8.40999984741211,8.170000076293945,8.279999732971191,8.350000381469727,9527321.0,8.350000381469727
2019-03-07,8.789999961853027,8.210000038146973,8.329999923706055,8.569999694824219,11662975.0,8.569999694824219
2019-03-08,8.399999618530273,7.909999847412109,8.380000114440918,7.949999809265137,10296999.0,7.949999809265137
2019-03-11,8.239999771118164,7.96999979019165,7.989999771118164,8.220000267028809,7029577.0,8.220000267028809
2019-03-12,8.520000457763672,8.25,8.3100004196167,8.390000343322754,10286399.0,8.390000343322754
2019-03-13,8.489999771118164,8.180000305175781,8.390000343322754,8.229999542236328,8250871.0,8.229999542236328
2019-03-14,8.380000114440918,7.96999979019165,8.220000267028809,8.079999923706055,8491931.0,8.079999923706055
2019-03-15,8.199999809265137,8.020000457763672,8.180000305175781,8.079999923706055,6026402.0,8.079999923706055
2019-03-18,8.579999923706055,8.180000305175781,8.180000305175781,8.529999732971191,11062124.0,8.529999732971191
2019-03-19,8.520000457763672,8.350000381469727,8.4399995803833,8.399999618530273,6450956.0,8.399999618530273
2019-03-20,8.390000343322754,8.09000015258789,8.390000343322754,8.319999694824219,7120153.0,8.319999694824219
2019-03-21,8.430000305175781,8.239999771118164,8.329999923706055,8.319999694824219,7790248.0,8.319999694824219
2019-03-22,8.600000381469727,8.3100004196167,8.359999656677246,8.600000381469727,11151662.0,8.600000381469727
2019-03-25,8.890000343322754,8.430000305175781,8.489999771118164,8.630000114440918,15158411.0,8.630000114440918
2019-03-26,8.649999618530273,8.180000305175781,8.5600004196167,8.210000038146973,9295938.0,8.210000038146973
2019-03-27,8.300000190734863,8.010000228881836,8.289999961853027,8.180000305175781,5107059.0,8.180000305175781
2019-03-28,8.220000267028809,8.010000228881836,8.220000267028809,8.050000190734863,4033828.0,8.050000190734863
2019-03-29,8.279999732971191,7.96999979019165,8.029999732971191,8.270000457763672,6468162.0,8.270000457763672
2019-04-01,8.65999984741211,8.210000038146973,8.279999732971191,8.579999923706055,10439085.0,8.579999923706055
2019-04-02,8.819999694824219,8.529999732971191,8.579999923706055,8.710000038146973,10565324.0,8.710000038146973
2019-04-03,9.069999694824219,8.680000305175781,8.75,8.960000038146973,15760602.0,8.960000038146973
2019-04-04,9.239999771118164,8.819999694824219,8.859999656677246,8.850000381469727,13931876.0,8.850000381469727
2019-04-08,9.069999694824219,8.65999984741211,8.9399995803833,8.84000015258789,11522601.0,8.84000015258789
2019-04-09,8.979999542236328,8.6899995803833,8.979999542236328,8.899999618530273,7215888.0,8.899999618530273
2019-04-10,8.899999618530273,8.65999984741211,8.829999923706055,8.789999961853027,6548307.0,8.789999961853027
2019-04-11,8.949999809265137,8.720000267028809,8.789999961853027,8.869999885559082,8694405.0,8.869999885559082
2019-04-12,8.829999923706055,8.539999961853027,8.779999732971191,8.619999885559082,6810648.0,8.619999885559082
2019-04-15,8.84000015258789,8.510000228881836,8.760000228881836,8.529999732971191,5172442.0,8.529999732971191
2019-04-16,8.880000114440918,8.380000114440918,8.479999542236328,8.859999656677246,7401124.0,8.859999656677246
2019-04-17,9.039999961853027,8.760000228881836,8.960000038146973,8.819999694824219,7741853.0,8.819999694824219
2019-04-18,8.880000114440918,8.670000076293945,8.880000114440918,8.789999961853027,4763139.0,8.789999961853027
2019-04-19,8.880000114440918,8.670000076293945,8.729999542236328,8.859999656677246,4110776.0,8.859999656677246
2019-04-22,8.9399995803833,8.649999618530273,8.880000114440918,8.800000190734863,4903235.0,8.800000190734863
2019-04-23,8.8100004196167,8.420000076293945,8.800000190734863,8.420000076293945,5246358.0,8.420000076293945
2019-04-24,8.600000381469727,8.369999885559082,8.470000267028809,8.5,3691220.0,8.5
2019-04-25,8.59000015258789,8.109999656677246,8.4399995803833,8.140000343322754,6433357.0,8.140000343322754
2019-04-26,8.210000038146973,8.050000190734863,8.050000190734863,8.069999694824219,3950242.0,8.069999694824219
2019-05-06,7.75,7.199999809265137,7.75,7.300000190734863,6366104.0,7.300000190734863
2019-05-07,7.619999885559082,7.369999885559082,7.400000095367432,7.480000019073486,5969733.0,7.480000019073486
2019-05-08,7.75,7.309999942779541,7.400000095367432,7.690000057220459,5136765.0,7.690000057220459
2019-05-09,7.71999979019165,7.519999980926514,7.550000190734863,7.590000152587891,2895700.0,7.590000152587891
2019-05-10,7.820000171661377,7.320000171661377,7.630000114440918,7.800000190734863,4576802.0,7.800000190734863
2019-05-13,7.78000020980835,7.610000133514404,7.730000019073486,7.679999828338623,2661016.0,7.679999828338623
2019-05-14,7.739999771118164,7.53000020980835,7.599999904632568,7.599999904632568,2431755.0,7.599999904632568
2019-05-15,7.690000057220459,7.559999942779541,7.599999904632568,7.670000076293945,2013722.0,7.670000076293945
2019-05-16,8.4399995803833,7.659999847412109,7.679999828338623,8.4399995803833,12594707.0,8.4399995803833
2019-05-17,8.680000305175781,8.069999694824219,8.680000305175781,8.100000381469727,13951414.0,8.100000381469727
2019-05-20,8.630000114440918,7.360000133514404,7.96999979019165,8.319999694824219,15338948.0,8.319999694824219
2019-05-21,9.109999656677246,8.010000228881836,8.180000305175781,8.920000076293945,23592186.0,8.920000076293945
2019-05-22,8.880000114440918,8.510000228881836,8.800000190734863,8.550000190734863,16655277.0,8.550000190734863
2019-05-23,8.609999656677246,8.229999542236328,8.5600004196167,8.260000228881836,10368462.0,8.260000228881836
2019-05-24,8.859999656677246,8.079999923706055,8.130000114440918,8.359999656677246,12839015.0,8.359999656677246
2019-05-27,9.039999961853027,8.130000114440918,8.289999961853027,8.789999961853027,16955240.0,8.789999961853027
2019-05-28,8.819999694824219,8.489999771118164,8.65999984741211,8.649999618530273,13020480.0,8.649999618530273
2019-05-29,9.520000457763672,8.760000228881836,8.770000457763672,9.520000457763672,41825201.0,9.520000457763672
2019-05-30,10.399999618530273,9.149999618530273,9.210000038146973,9.970000267028809,51254262.0,9.970000267028809
2019-05-31,10.1899995803833,9.5,9.600000381469727,9.569999694824219,33401116.0,9.569999694824219
2019-06-03,9.449999809265137,9.020000457763672,9.399999618530273,9.029999732971191,23131442.0,9.029999732971191
2019-06-04,9.100000381469727,8.5,9.100000381469727,8.699999809265137,17611506.0,8.699999809265137
2019-06-05,8.979999542236328,8.630000114440918,8.800000190734863,8.739999771118164,14772246.0,8.739999771118164
2019-06-06,8.9399995803833,8.510000228881836,8.59000015258789,8.640000343322754,13739330.0,8.640000343322754
2019-06-10,8.789999961853027,8.229999542236328,8.770000457763672,8.710000038146973,13368966.0,8.710000038146973
2019-06-11,9.329999923706055,8.579999923706055,8.619999885559082,9.220000267028809,22789918.0,9.220000267028809
2019-06-12,9.850000381469727,9.109999656677246,9.130000114440918,9.319999694824219,32516968.0,9.319999694824219
2019-06-13,9.4399995803833,9.029999732971191,9.1899995803833,9.430000305175781,16540921.0,9.430000305175781
2019-06-14,9.5,8.960000038146973,9.449999809265137,8.979999542236328,13258570.0,8.979999542236328
2019-06-17,9.390000343322754,9.029999732971191,9.170000076293945,9.15999984741211,11365903.0,9.15999984741211
2019-06-18,9.069999694824219,8.579999923706055,8.979999542236328,8.680000305175781,11602673.0,8.680000305175781
2019-06-19,8.979999542236328,8.640000343322754,8.829999923706055,8.75,8788409.0,8.75
2019-06-20,8.880000114440918,8.579999923706055,8.739999771118164,8.829999923706055,8554502.0,8.829999923706055
2019-06-21,9.079999923706055,8.770000457763672,8.800000190734863,8.930000305175781,9767360.0,8.930000305175781
2019-06-24,9.140000343322754,8.8100004196167,8.9399995803833,9.020000457763672,9649103.0,9.020000457763672
2019-06-25,9.0,8.569999694824219,9.0,8.6899995803833,9279806.0,8.6899995803833
2019-06-26,8.729999542236328,8.579999923706055,8.649999618530273,8.609999656677246,3470700.0,8.609999656677246
2019-06-27,8.699999809265137,8.539999961853027,8.550000190734863,8.579999923706055,4956747.0,8.579999923706055
2019-06-28,8.600000381469727,8.279999732971191,8.600000381469727,8.449999809265137,7267445.0,8.449999809265137
2019-07-01,8.600000381469727,8.369999885559082,8.550000190734863,8.569999694824219,6644148.0,8.569999694824219
2019-07-02,8.640000343322754,8.479999542236328,8.579999923706055,8.630000114440918,5419183.0,8.630000114440918
2019-07-03,8.609999656677246,8.3100004196167,8.600000381469727,8.350000381469727,4786661.0,8.350000381469727
2019-07-04,8.369999885559082,8.210000038146973,8.350000381469727,8.260000228881836,5496700.0,8.260000228881836
2019-07-05,8.300000190734863,8.210000038146973,8.239999771118164,8.260000228881836,2530763.0,8.260000228881836
2019-07-08,8.25,7.869999885559082,8.25,8.0,5490697.0,8.0
2019-07-09,8.100000381469727,7.949999809265137,8.0,8.020000457763672,2651402.0,8.020000457763672
2019-07-10,8.0600004196167,7.929999828338623,8.0600004196167,7.949999809265137,2106154.0,7.949999809265137
2019-07-11,8.079999923706055,7.949999809265137,8.0,7.989999771118164,2174419.0,7.989999771118164
2019-07-12,8.0600004196167,7.960000038146973,8.020000457763672,8.020000457763672,2147558.0,8.020000457763672
2019-07-15,8.149999618530273,7.920000076293945,8.010000228881836,8.100000381469727,3559242.0,8.100000381469727
2019-07-16,8.210000038146973,8.100000381469727,8.15999984741211,8.180000305175781,2771999.0,8.180000305175781
2019-07-17,8.25,8.109999656677246,8.140000343322754,8.15999984741211,2644838.0,8.15999984741211
2019-07-18,8.359999656677246,8.149999618530273,8.199999809265137,8.210000038146973,4319964.0,8.210000038146973
2019-07-19,8.260000228881836,8.020000457763672,8.140000343322754,8.069999694824219,3925650.0,8.069999694824219
2019-07-22,8.079999923706055,7.679999828338623,8.069999694824219,7.710000038146973,5112784.0,7.710000038146973
2019-07-23,7.820000171661377,7.699999809265137,7.75,7.769999980926514,1941639.0,7.769999980926514
2019-07-24,7.880000114440918,7.78000020980835,7.800000190734863,7.809999942779541,2381003.0,7.809999942779541
2019-07-25,7.849999904632568,7.75,7.809999942779541,7.820000171661377,1628064.0,7.820000171661377
2019-07-26,7.840000152587891,7.699999809265137,7.78000020980835,7.800000190734863,2430536.0,7.800000190734863
2019-07-29,7.960000038146973,7.75,7.960000038146973,7.78000020980835,2338401.0,7.78000020980835
2019-07-30,8.170000076293945,7.800000190734863,7.840000152587891,8.079999923706055,5884535.0,8.079999923706055
2019-07-31,8.180000305175781,8.010000228881836,8.09000015258789,8.170000076293945,3766759.0,8.170000076293945
2019-08-01,8.220000267028809,8.020000457763672,8.170000076293945,8.039999961853027,3034521.0,8.039999961853027
2019-08-02,8.350000381469727,8.0,8.010000228881836,8.25,9999491.0,8.25
2019-08-05,8.34000015258789,8.050000190734863,8.149999618530273,8.079999923706055,6174932.0,8.079999923706055
2019-08-06,8.0600004196167,7.599999904632568,7.909999847412109,7.710000038146973,6315154.0,7.710000038146973
2019-08-07,7.909999847412109,7.670000076293945,7.75,7.829999923706055,4345106.0,7.829999923706055
2019-08-08,7.829999923706055,7.619999885559082,7.800000190734863,7.679999828338623,3589938.0,7.679999828338623
2019-08-09,7.730000019073486,7.349999904632568,7.690000057220459,7.360000133514404,4027903.0,7.360000133514404
2019-08-12,7.550000190734863,7.320000171661377,7.409999847412109,7.53000020980835,2210685.0,7.53000020980835
2019-08-13,7.630000114440918,7.440000057220459,7.449999809265137,7.579999923706055,2077791.0,7.579999923706055
2019-08-14,7.809999942779541,7.599999904632568,7.650000095367432,7.630000114440918,2918636.0,7.630000114440918
2019-08-15,7.699999809265137,7.449999809265137,7.559999942779541,7.650000095367432,2169113.0,7.650000095367432
2019-08-16,7.789999961853027,7.679999828338623,7.690000057220459,7.679999828338623,2216425.0,7.679999828338623
2019-08-19,7.840000152587891,7.650000095367432,7.670000076293945,7.820000171661377,3793903.0,7.820000171661377
2019-08-20,7.880000114440918,7.769999980926514,7.769999980926514,7.769999980926514,3118754.0,7.769999980926514
2019-08-21,7.940000057220459,7.730000019073486,7.78000020980835,7.860000133514404,3689575.0,7.860000133514404
2019-08-22,7.920000076293945,7.75,7.920000076293945,7.800000190734863,1909541.0,7.800000190734863
2019-08-23,7.889999866485596,7.78000020980835,7.860000133514404,7.869999885559082,2386945.0,7.869999885559082
2019-08-26,7.909999847412109,7.679999828338623,7.710000038146973,7.889999866485596,3178371.0,7.889999866485596
2019-08-27,8.260000228881836,7.800000190734863,7.800000190734863,8.210000038146973,7385895.0,8.210000038146973
2019-08-28,8.4399995803833,8.029999732971191,8.210000038146973,8.420000076293945,9734929.0,8.420000076293945
2019-08-29,8.75,8.25,8.369999885559082,8.4399995803833,15440369.0,8.4399995803833
2019-08-30,8.420000076293945,8.069999694824219,8.399999618530273,8.09000015258789,8660420.0,8.09000015258789
2019-09-02,8.3100004196167,8.029999732971191,8.100000381469727,8.180000305175781,4714280.0,8.180000305175781
2019-09-03,8.25,8.0600004196167,8.180000305175781,8.100000381469727,3920997.0,8.100000381469727
2019-09-04,8.279999732971191,8.029999732971191,8.079999923706055,8.260000228881836,5647957.0,8.260000228881836
2019-09-05,8.430000305175781,8.239999771118164,8.300000190734863,8.239999771118164,6183142.0,8.239999771118164
2019-09-06,8.34000015258789,8.140000343322754,8.229999542236328,8.220000267028809,3663667.0,8.220000267028809
2019-09-09,8.300000190734863,8.149999618530273,8.270000457763672,8.239999771118164,4589913.0,8.239999771118164
2019-09-10,8.300000190734863,8.15999984741211,8.239999771118164,8.300000190734863,4289903.0,8.300000190734863
2019-09-11,8.300000190734863,8.199999809265137,8.289999961853027,8.239999771118164,3382202.0,8.239999771118164
2019-09-12,8.260000228881836,8.15999984741211,8.229999542236328,8.220000267028809,2654175.0,8.220000267028809
2019-09-16,8.279999732971191,8.199999809265137,8.239999771118164,8.239999771118164,3446610.0,8.239999771118164
2019-09-17,8.229999542236328,7.869999885559082,8.199999809265137,7.900000095367432,5485004.0,7.900000095367432
2019-09-18,8.020000457763672,7.909999847412109,7.909999847412109,7.920000076293945,3238842.0,7.920000076293945
2019-09-19,8.0,7.840000152587891,7.989999771118164,7.940000057220459,2784224.0,7.940000057220459
2019-09-20,7.949999809265137,7.829999923706055,7.949999809265137,7.900000095367432,3403727.0,7.900000095367432
2019-09-23,7.880000114440918,7.710000038146973,7.860000133514404,7.880000114440918,3349983.0,7.880000114440918
2019-09-24,7.900000095367432,7.769999980926514,7.800000190734863,7.789999961853027,2857171.0,7.789999961853027
2019-09-25,7.78000020980835,7.550000190734863,7.78000020980835,7.630000114440918,2517087.0,7.630000114440918
2019-09-26,7.730000019073486,7.480000019073486,7.670000076293945,7.480000019073486,2653512.0,7.480000019073486
2019-09-27,7.650000095367432,7.5,7.5,7.610000133514404,2003066.0,7.610000133514404
2019-09-30,7.760000228881836,7.550000190734863,7.639999866485596,7.670000076293945,1791440.0,7.670000076293945
2019-10-08,7.760000228881836,7.639999866485596,7.679999828338623,7.679999828338623,2137673.0,7.679999828338623
2019-10-09,7.849999904632568,7.650000095367432,7.650000095367432,7.829999923706055,2448366.0,7.829999923706055
2019-10-10,7.880000114440918,7.760000228881836,7.869999885559082,7.789999961853027,1312811.0,7.789999961853027
2019-10-11,7.849999904632568,7.739999771118164,7.829999923706055,7.789999961853027,1040700.0,7.789999961853027
2019-10-14,7.940000057220459,7.789999961853027,7.820000171661377,7.880000114440918,2622261.0,7.880000114440918
2019-10-15,7.920000076293945,7.809999942779541,7.909999847412109,7.840000152587891,1507068.0,7.840000152587891
2019-10-16,7.929999828338623,7.78000020980835,7.889999866485596,7.78000020980835,1667801.0,7.78000020980835
2019-10-17,7.840000152587891,7.650000095367432,7.760000228881836,7.710000038146973,1792476.0,7.710000038146973
2019-10-18,7.789999961853027,7.550000190734863,7.730000019073486,7.619999885559082,2154328.0,7.619999885559082
2019-10-21,7.639999866485596,7.510000228881836,7.619999885559082,7.610000133514404,1522450.0,7.610000133514404
2019-10-22,7.690000057220459,7.539999961853027,7.539999961853027,7.650000095367432,1310983.0,7.650000095367432
2019-10-23,7.699999809265137,7.5,7.679999828338623,7.570000171661377,1516701.0,7.570000171661377
2019-10-24,7.789999961853027,7.570000171661377,7.570000171661377,7.730000019073486,2246252.0,7.730000019073486
2019-10-25,7.820000171661377,7.610000133514404,7.670000076293945,7.789999961853027,2363189.0,7.789999961853027
2019-10-28,7.849999904632568,7.710000038146973,7.789999961853027,7.789999961853027,2942426.0,7.789999961853027
2019-10-29,7.820000171661377,7.599999904632568,7.789999961853027,7.599999904632568,2137534.0,7.599999904632568
2019-10-30,7.710000038146973,7.570000171661377,7.679999828338623,7.619999885559082,2235212.0,7.619999885559082
2019-10-31,7.650000095367432,7.489999771118164,7.599999904632568,7.53000020980835,2509226.0,7.53000020980835
2019-11-01,7.679999828338623,7.400000095367432,7.400000095367432,7.610000133514404,3031093.0,7.610000133514404
2019-11-04,7.730000019073486,7.599999904632568,7.639999866485596,7.679999828338623,2508983.0,7.679999828338623
2019-11-05,7.78000020980835,7.619999885559082,7.690000057220459,7.739999771118164,2660961.0,7.739999771118164
2019-11-06,7.769999980926514,7.559999942779541,7.710000038146973,7.590000152587891,2152165.0,7.590000152587891
2019-11-07,7.650000095367432,7.53000020980835,7.590000152587891,7.579999923706055,1734871.0,7.579999923706055
2019-11-08,7.679999828338623,7.579999923706055,7.599999904632568,7.590000152587891,1694401.0,7.590000152587891
2019-11-11,7.590000152587891,7.480000019073486,7.590000152587891,7.489999771118164,2064166.0,7.489999771118164
2019-11-12,7.559999942779541,7.449999809265137,7.489999771118164,7.510000228881836,1557952.0,7.510000228881836
2019-11-13,7.559999942779541,7.409999847412109,7.559999942779541,7.440000057220459,1443123.0,7.440000057220459
2019-11-14,7.489999771118164,7.389999866485596,7.440000057220459,7.400000095367432,1357290.0,7.400000095367432
2019-11-15,7.519999980926514,7.389999866485596,7.46999979019165,7.389999866485596,1444918.0,7.389999866485596
2019-11-18,7.420000076293945,7.239999771118164,7.420000076293945,7.380000114440918,1864141.0,7.380000114440918
2019-11-19,7.5,7.320000171661377,7.380000114440918,7.5,1203356.0,7.5
2019-11-20,7.579999923706055,7.449999809265137,7.519999980926514,7.519999980926514,1756049.0,7.519999980926514
2019-11-21,7.489999771118164,7.349999904632568,7.489999771118164,7.369999885559082,1740200.0,7.369999885559082
2019-11-22,7.489999771118164,7.320000171661377,7.320000171661377,7.369999885559082,1618485.0,7.369999885559082
2019-11-25,7.579999923706055,7.380000114440918,7.400000095367432,7.570000171661377,3118794.0,7.570000171661377
2019-11-26,7.579999923706055,7.420000076293945,7.579999923706055,7.440000057220459,1992020.0,7.440000057220459
2019-11-27,7.5,7.369999885559082,7.440000057220459,7.420000076293945,1663185.0,7.420000076293945
2019-11-28,7.460000038146973,7.349999904632568,7.389999866485596,7.349999904632568,1645269.0,7.349999904632568
2019-11-29,7.409999847412109,7.300000190734863,7.349999904632568,7.320000171661377,1242329.0,7.320000171661377
2019-12-02,7.440000057220459,7.309999942779541,7.349999904632568,7.389999866485596,1961729.0,7.389999866485596
2019-12-03,7.570000171661377,7.349999904632568,7.380000114440918,7.480000019073486,2364597.0,7.480000019073486
2019-12-04,7.53000020980835,7.420000076293945,7.449999809265137,7.489999771118164,1701797.0,7.489999771118164
2019-12-05,7.590000152587891,7.449999809265137,7.519999980926514,7.559999942779541,2876822.0,7.559999942779541
2019-12-06,7.619999885559082,7.5,7.619999885559082,7.579999923706055,1547700.0,7.579999923706055
2019-12-09,7.610000133514404,7.519999980926514,7.53000020980835,7.539999961853027,1611627.0,7.539999961853027
2019-12-10,7.630000114440918,7.510000228881836,7.510000228881836,7.619999885559082,2702859.0,7.619999885559082
2019-12-11,7.610000133514404,7.519999980926514,7.599999904632568,7.559999942779541,1388800.0,7.559999942779541
2019-12-12,7.619999885559082,7.53000020980835,7.53000020980835,7.579999923706055,1273900.0,7.579999923706055
2019-12-13,7.639999866485596,7.559999942779541,7.579999923706055,7.610000133514404,1812232.0,7.610000133514404
2019-12-16,7.639999866485596,7.550000190734863,7.619999885559082,7.639999866485596,2992900.0,7.639999866485596
2019-12-17,7.829999923706055,7.610000133514404,7.610000133514404,7.820000171661377,4560772.0,7.820000171661377
2019-12-18,7.820000171661377,7.71999979019165,7.820000171661377,7.730000019073486,2934531.0,7.730000019073486
2019-12-19,7.840000152587891,7.71999979019165,7.730000019073486,7.78000020980835,2589628.0,7.78000020980835
2019-12-20,7.820000171661377,7.679999828338623,7.769999980926514,7.690000057220459,2499523.0,7.690000057220459
2019-12-23,7.710000038146973,7.559999942779541,7.699999809265137,7.559999942779541,2653389.0,7.559999942779541
2019-12-24,7.679999828338623,7.53000020980835,7.579999923706055,7.639999866485596,2031455.0,7.639999866485596
2019-12-25,7.659999847412109,7.539999961853027,7.639999866485596,7.579999923706055,1816518.0,7.579999923706055
2019-12-26,7.699999809265137,7.579999923706055,7.599999904632568,7.639999866485596,2408447.0,7.639999866485596
2019-12-27,7.889999866485596,7.650000095367432,7.679999828338623,7.75,5001759.0,7.75
2019-12-30,7.829999923706055,7.630000114440918,7.71999979019165,7.820000171661377,4310007.0,7.820000171661377
2019-12-31,8.199999809265137,7.71999979019165,7.789999961853027,8.020000457763672,7971948.0,8.020000457763672
2020-01-02,8.079999923706055,7.96999979019165,8.010000228881836,8.029999732971191,5481553.0,8.029999732971191
2020-01-03,8.079999923706055,7.980000019073486,8.020000457763672,8.010000228881836,3338069.0,8.010000228881836
2020-01-06,8.079999923706055,7.909999847412109,7.989999771118164,8.039999961853027,4510572.0,8.039999961853027
2020-01-07,8.079999923706055,7.989999771118164,8.020000457763672,8.069999694824219,3877838.0,8.069999694824219
2020-01-08,7.880000114440918,7.880000114440918,7.880000114440918,7.880000114440918,4278183.0,7.880000114440918
2020-01-09,7.980000019073486,7.889999866485596,7.900000095367432,7.940000057220459,2535931.0,7.940000057220459
2020-01-10,8.100000381469727,7.949999809265137,7.96999979019165,8.029999732971191,4794500.0,8.029999732971191
2020-01-13,8.0600004196167,8.0600004196167,8.0600004196167,8.0600004196167,3279836.0,8.0600004196167
2020-01-14,8.09000015258789,8.09000015258789,8.09000015258789,8.09000015258789,3603114.0,8.09000015258789
2020-01-15,8.09000015258789,7.920000076293945,8.0600004196167,7.949999809265137,2938083.0,7.949999809265137
2020-01-16,8.050000190734863,7.929999828338623,7.980000019073486,7.949999809265137,2402301.0,7.949999809265137
2020-01-17,8.0600004196167,7.889999866485596,8.020000457763672,7.96999979019165,2298067.0,7.96999979019165
2020-01-20,8.039999961853027,7.929999828338623,8.039999961853027,7.989999771118164,2512893.0,7.989999771118164
2020-01-21,8.010000228881836,7.829999923706055,7.989999771118164,7.840000152587891,3040615.0,7.840000152587891
2020-01-22,7.900000095367432,7.650000095367432,7.880000114440918,7.809999942779541,3150980.0,7.809999942779541
2020-01-23,7.820000171661377,7.449999809265137,7.730000019073486,7.559999942779541,4025057.0,7.559999942779541
2020-02-03,6.800000190734863,6.800000190734863,6.800000190734863,6.800000190734863,1134600.0,6.800000190734863
2020-02-04,6.599999904632568,6.119999885559082,6.119999885559082,6.5,8063726.0,6.5
2020-02-05,6.730000019073486,6.46999979019165,6.5,6.610000133514404,4483179.0,6.610000133514404
2020-02-06,6.710000038146973,6.550000190734863,6.670000076293945,6.690000057220459,3924938.0,6.690000057220459
2020-02-07,6.739999771118164,6.599999904632568,6.670000076293945,6.670000076293945,3382654.0,6.670000076293945
2020-02-10,6.840000152587891,6.639999866485596,6.690000057220459,6.809999942779541,4111261.0,6.809999942779541
2020-02-11,6.869999885559082,6.75,6.809999942779541,6.800000190734863,3550641.0,6.800000190734863
2020-02-12,6.880000114440918,6.769999980926514,6.800000190734863,6.880000114440918,3915752.0,6.880000114440918
2020-02-13,7.070000171661377,6.800000190734863,6.860000133514404,6.809999942779541,4799500.0,6.809999942779541
2020-02-14,6.920000076293945,6.75,6.809999942779541,6.829999923706055,2952311.0,6.829999923706055
2020-02-17,7.110000133514404,6.820000171661377,6.849999904632568,7.099999904632568,5738440.0,7.099999904632568
2020-02-18,7.239999771118164,7.110000133514404,7.179999828338623,7.199999809265137,4622298.0,7.199999809265137
2020-02-19,7.199999809265137,7.079999923706055,7.150000095367432,7.090000152587891,4077385.0,7.090000152587891
2020-02-20,7.239999771118164,7.039999961853027,7.090000152587891,7.230000019073486,3870813.0,7.230000019073486
2020-02-21,7.340000152587891,7.199999809265137,7.21999979019165,7.289999961853027,4713769.0,7.289999961853027
2020-02-24,7.289999961853027,7.099999904632568,7.21999979019165,7.230000019073486,4498379.0,7.230000019073486
2020-02-25,7.159999847412109,6.900000095367432,7.150000095367432,7.139999866485596,5312475.0,7.139999866485596
2020-02-26,7.269999980926514,6.989999771118164,7.139999866485596,7.190000057220459,7761851.0,7.190000057220459
2020-02-27,7.300000190734863,7.150000095367432,7.179999828338623,7.170000076293945,5042137.0,7.170000076293945
2020-02-28,7.150000095367432,6.78000020980835,7.150000095367432,6.809999942779541,5935482.0,6.809999942779541
2020-03-02,7.139999866485596,6.829999923706055,6.829999923706055,7.110000133514404,4725637.0,7.110000133514404
2020-03-03,7.25,7.03000020980835,7.139999866485596,7.079999923706055,4776747.0,7.079999923706055
2020-03-04,7.179999828338623,7.050000190734863,7.079999923706055,7.170000076293945,4081674.0,7.170000076293945
2020-03-05,7.349999904632568,7.190000057220459,7.190000057220459,7.320000171661377,6272145.0,7.320000171661377
2020-03-06,7.400000095367432,7.210000038146973,7.239999771118164,7.340000152587891,5178548.0,7.340000152587891
2020-03-09,7.329999923706055,7.03000020980835,7.329999923706055,7.059999942779541,5498011.0,7.059999942779541
2020-03-10,7.480000019073486,6.880000114440918,7.0,7.440000057220459,9734417.0,7.440000057220459
2020-03-11,7.449999809265137,7.199999809265137,7.440000057220459,7.28000020980835,7088104.0,7.28000020980835
2020-03-12,7.300000190734863,7.070000171661377,7.239999771118164,7.119999885559082,4362537.0,7.119999885559082
2020-03-13,7.019999980926514,6.78000020980835,6.789999961853027,6.980000019073486,5743401.0,6.980000019073486
2020-03-16,7.099999904632568,6.639999866485596,7.079999923706055,6.670000076293945,6399241.0,6.670000076293945
2020-03-17,6.849999904632568,6.5,6.599999904632568,6.690000057220459,3709767.0,6.690000057220459
2020-03-18,6.789999961853027,6.559999942779541,6.710000038146973,6.630000114440918,4242011.0,6.630000114440918
2020-03-19,6.71999979019165,6.440000057220459,6.590000152587891,6.659999847412109,3671409.0,6.659999847412109
2020-03-20,6.760000228881836,6.599999904632568,6.659999847412109,6.730000019073486,2512598.0,6.730000019073486
2020-03-23,6.75,6.550000190734863,6.650000095367432,6.630000114440918,2876740.0,6.630000114440918
2020-03-24,6.840000152587891,6.659999847412109,6.699999809265137,6.789999961853027,3742111.0,6.789999961853027
2020-03-25,6.940000057220459,6.849999904632568,6.920000076293945,6.909999847412109,3071131.0,6.909999847412109
2020-03-26,6.989999771118164,6.829999923706055,6.869999885559082,6.880000114440918,2807738.0,6.880000114440918
2020-03-27,6.960000038146973,6.889999866485596,6.960000038146973,6.909999847412109,2030400.0,6.909999847412109
2020-03-30,6.900000095367432,6.730000019073486,6.829999923706055,6.820000171661377,2646200.0,6.820000171661377
2020-03-31,7.010000228881836,6.75,6.889999866485596,6.860000133514404,4197001.0,6.860000133514404
2020-04-01,6.940000057220459,6.739999771118164,6.840000152587891,6.75,3429300.0,6.75
2020-04-02,7.190000057220459,6.840000152587891,6.869999885559082,7.130000114440918,7033542.0,7.130000114440918
2020-04-03,7.090000152587891,6.880000114440918,7.090000152587891,6.96999979019165,6195018.0,6.96999979019165
2020-04-07,7.079999923706055,6.980000019073486,6.980000019073486,7.010000228881836,4236400.0,7.010000228881836
2020-04-08,7.150000095367432,6.889999866485596,7.050000190734863,7.019999980926514,6088543.0,7.019999980926514
2020-04-09,7.050000190734863,6.960000038146973,7.0,6.980000019073486,3388357.0,6.980000019073486
2020-04-10,7.010000228881836,6.75,7.010000228881836,6.760000228881836,5495459.0,6.760000228881836
2020-04-13,6.75,6.630000114440918,6.710000038146973,6.679999828338623,2710139.0,6.679999828338623
2020-04-14,6.760000228881836,6.679999828338623,6.679999828338623,6.75,1960782.0,6.75
2020-04-15,6.789999961853027,6.650000095367432,6.78000020980835,6.659999847412109,2846153.0,6.659999847412109
2020-04-16,6.690000057220459,6.630000114440918,6.659999847412109,6.670000076293945,1628236.0,6.670000076293945
2020-04-17,6.75,6.659999847412109,6.679999828338623,6.679999828338623,1946566.0,6.679999828338623
2020-04-20,6.730000019073486,6.670000076293945,6.710000038146973,6.71999979019165,1544410.0,6.71999979019165
2020-04-21,6.730000019073486,6.659999847412109,6.710000038146973,6.71999979019165,1835370.0,6.71999979019165
2020-04-22,6.75,6.630000114440918,6.699999809265137,6.739999771118164,1784448.0,6.739999771118164
2020-04-23,6.829999923706055,6.690000057220459,6.739999771118164,6.699999809265137,1828201.0,6.699999809265137
2020-04-24,6.710000038146973,6.619999885559082,6.670000076293945,6.639999866485596,1874589.0,6.639999866485596
2020-04-27,6.869999885559082,6.659999847412109,6.679999828338623,6.760000228881836,4284444.0,6.760000228881836
2020-04-28,6.840000152587891,6.409999847412109,6.769999980926514,6.5,3651271.0,6.5
2020-04-29,6.539999961853027,6.380000114440918,6.429999828338623,6.400000095367432,2602750.0,6.400000095367432
2020-04-30,6.489999771118164,6.400000095367432,6.400000095367432,6.440000057220459,2595909.0,6.440000057220459
2020-05-06,6.579999923706055,6.340000152587891,6.400000095367432,6.480000019073486,3700328.0,6.480000019073486
2020-05-07,6.46999979019165,6.349999904632568,6.449999809265137,6.380000114440918,3864877.0,6.380000114440918
2020-05-08,6.409999847412109,6.349999904632568,6.380000114440918,6.400000095367432,3959518.0,6.400000095367432
2020-05-11,6.420000076293945,6.289999961853027,6.400000095367432,6.320000171661377,4639759.0,6.320000171661377
2020-05-12,6.309999942779541,6.119999885559082,6.309999942779541,6.159999847412109,5147876.0,6.159999847412109
2020-05-13,6.25,6.090000152587891,6.150000095367432,6.230000019073486,3278572.0,6.230000019073486
2020-05-14,6.239999771118164,6.130000114440918,6.199999809265137,6.170000076293945,2347571.0,6.170000076293945
2020-05-15,6.190000057220459,6.059999942779541,6.190000057220459,6.119999885559082,2631401.0,6.119999885559082
2020-05-18,6.25,6.070000171661377,6.119999885559082,6.21999979019165,4375863.0,6.21999979019165
2020-05-19,6.25,6.099999904632568,6.25,6.170000076293945,3045042.0,6.170000076293945
2020-05-20,6.199999809265137,5.989999771118164,6.199999809265137,6.070000171661377,4888238.0,6.070000171661377
2020-05-21,6.099999904632568,5.989999771118164,6.050000190734863,6.039999961853027,3262101.0,6.039999961853027
2020-05-22,6.03000020980835,5.900000095367432,6.010000228881836,5.909999847412109,3939116.0,5.909999847412109
2020-05-25,5.949999809265137,5.889999866485596,5.909999847412109,5.909999847412109,1906030.0,5.909999847412109
2020-05-26,5.960000038146973,5.909999847412109,5.920000076293945,5.949999809265137,2000228.0,5.949999809265137
2020-05-27,6.079999923706055,5.940000057220459,5.960000038146973,6.079999923706055,3317887.0,6.079999923706055
2020-05-28,6.159999847412109,6.039999961853027,6.059999942779541,6.079999923706055,4096251.0,6.079999923706055
2020-05-29,6.119999885559082,6.010000228881836,6.079999923706055,6.099999904632568,2831528.0,6.099999904632568
2020-06-01,6.159999847412109,6.059999942779541,6.070000171661377,6.139999866485596,4397559.0,6.139999866485596
2020-06-02,6.199999809265137,6.130000114440918,6.159999847412109,6.199999809265137,4163410.0,6.199999809265137
2020-06-03,6.21999979019165,6.139999866485596,6.199999809265137,6.150000095367432,3295201.0,6.150000095367432
2020-06-04,6.25,6.090000152587891,6.150000095367432,6.170000076293945,3928212.0,6.170000076293945
2020-06-05,6.28000020980835,6.130000114440918,6.199999809265137,6.21999979019165,4645052.0,6.21999979019165
2020-06-08,6.409999847412109,6.199999809265137,6.300000190734863,6.210000038146973,5856157.0,6.210000038146973
2020-06-09,6.28000020980835,6.150000095367432,6.21999979019165,6.190000057220459,3631910.0,6.190000057220459
2020-06-10,6.190000057220459,6.099999904632568,6.170000076293945,6.119999885559082,2780992.0,6.119999885559082
2020-06-11,6.150000095367432,6.039999961853027,6.119999885559082,6.070000171661377,2852992.0,6.070000171661377
2020-06-12,6.079999923706055,5.900000095367432,6.0,6.070000171661377,3024851.0,6.070000171661377
2020-06-15,6.119999885559082,6.03000020980835,6.050000190734863,6.039999961853027,3058419.0,6.039999961853027
2020-06-16,6.139999866485596,6.039999961853027,6.070000171661377,6.099999904632568,2348070.0,6.099999904632568
2020-06-17,6.139999866485596,6.059999942779541,6.110000133514404,6.079999923706055,3529248.0,6.079999923706055
2020-06-18,6.170000076293945,6.059999942779541,6.070000171661377,6.150000095367432,3413701.0,6.150000095367432
2020-06-19,6.170000076293945,6.119999885559082,6.150000095367432,6.170000076293945,2746001.0,6.170000076293945
2020-06-22,6.230000019073486,6.099999904632568,6.170000076293945,6.099999904632568,3456299.0,6.099999904632568
2020-06-23,6.099999904632568,6.03000020980835,6.090000152587891,6.070000171661377,3389610.0,6.070000171661377
2020-06-24,6.130000114440918,6.010000228881836,6.090000152587891,6.039999961853027,2659863.0,6.039999961853027
2020-06-29,6.039999961853027,5.929999828338623,6.03000020980835,5.960000038146973,2994647.0,5.960000038146973
2020-06-30,6.059999942779541,5.960000038146973,5.960000038146973,6.039999961853027,3067080.0,6.039999961853027
2020-07-01,6.099999904632568,6.03000020980835,6.03000020980835,6.090000152587891,3895777.0,6.090000152587891
2020-07-02,6.21999979019165,6.059999942779541,6.119999885559082,6.21999979019165,5388696.0,6.21999979019165
2020-07-03,6.380000114440918,6.239999771118164,6.239999771118164,6.320000171661377,7528262.0,6.320000171661377
2020-07-06,6.78000020980835,6.349999904632568,6.349999904632568,6.739999771118164,13720323.0,6.739999771118164
2020-07-07,6.900000095367432,6.630000114440918,6.880000114440918,6.659999847412109,11930544.0,6.659999847412109
2020-07-08,7.289999961853027,6.590000152587891,6.650000095367432,7.139999866485596,15154189.0,7.139999866485596
2020-07-09,7.239999771118164,7.0,7.050000190734863,7.130000114440918,12832319.0,7.130000114440918
2020-07-10,7.190000057220459,6.949999809265137,7.079999923706055,6.989999771118164,9908285.0,6.989999771118164
2020-07-13,7.28000020980835,6.96999979019165,7.0,7.170000076293945,10448993.0,7.170000076293945
2020-07-14,7.25,7.010000228881836,7.150000095367432,7.110000133514404,8241944.0,7.110000133514404
2020-07-15,7.199999809265137,6.909999847412109,7.150000095367432,6.96999979019165,6770755.0,6.96999979019165
2020-07-16,7.119999885559082,6.690000057220459,7.03000020980835,6.71999979019165,8369023.0,6.71999979019165
2020-07-17,6.880000114440918,6.639999866485596,6.760000228881836,6.699999809265137,6098108.0,6.699999809265137
2020-07-20,6.949999809265137,6.699999809265137,6.699999809265137,6.949999809265137,8345120.0,6.949999809265137
2020-07-21,7.079999923706055,6.820000171661377,6.949999809265137,6.880000114440918,6611816.0,6.880000114440918
2020-07-22,7.039999961853027,6.880000114440918,6.949999809265137,6.909999847412109,5486050.0,6.909999847412109
2020-07-23,7.130000114440918,6.820000171661377,6.840000152587891,7.0,10294151.0,7.0
2020-07-24,7.050000190734863,6.769999980926514,6.960000038146973,6.820000171661377,7621094.0,6.820000171661377
2020-07-27,6.849999904632568,6.659999847412109,6.829999923706055,6.690000057220459,4949788.0,6.690000057220459
2020-07-28,7.039999961853027,6.739999771118164,6.760000228881836,6.809999942779541,7093148.0,6.809999942779541
2020-07-29,6.840000152587891,6.630000114440918,6.800000190734863,6.829999923706055,6329343.0,6.829999923706055
2020-07-30,6.909999847412109,6.760000228881836,6.840000152587891,6.800000190734863,3973385.0,6.800000190734863
2020-07-31,6.880000114440918,6.679999828338623,6.789999961853027,6.840000152587891,4603846.0,6.840000152587891
2020-08-03,7.039999961853027,6.860000133514404,6.860000133514404,7.019999980926514,9588887.0,7.019999980926514
2020-08-04,7.119999885559082,6.940000057220459,7.059999942779541,6.960000038146973,6981316.0,6.960000038146973
2020-08-05,7.119999885559082,6.880000114440918,6.989999771118164,7.050000190734863,10161901.0,7.050000190734863
2020-08-06,7.150000095367432,7.019999980926514,7.090000152587891,7.070000171661377,11072319.0,7.070000171661377
2020-08-07,7.050000190734863,6.880000114440918,7.039999961853027,6.909999847412109,6933825.0,6.909999847412109
2020-08-10,7.190000057220459,6.889999866485596,6.889999866485596,7.130000114440918,9527229.0,7.130000114440918
2020-08-11,7.579999923706055,7.050000190734863,7.150000095367432,7.320000171661377,21813931.0,7.320000171661377
2020-08-12,7.159999847412109,6.920000076293945,7.099999904632568,7.039999961853027,11021990.0,7.039999961853027
2020-08-13,7.170000076293945,7.0,7.130000114440918,7.03000020980835,6557338.0,7.03000020980835
2020-08-14,7.050000190734863,6.940000057220459,7.019999980926514,7.019999980926514,4762117.0,7.019999980926514
2020-08-17,7.130000114440918,6.980000019073486,7.010000228881836,7.110000133514404,7116640.0,7.110000133514404
2020-08-18,7.159999847412109,7.059999942779541,7.110000133514404,7.090000152587891,5602577.0,7.090000152587891
2020-08-19,7.150000095367432,7.019999980926514,7.090000152587891,7.059999942779541,5408215.0,7.059999942779541
2020-08-20,7.059999942779541,6.900000095367432,7.010000228881836,6.909999847412109,5466860.0,6.909999847412109
2020-08-21,6.960000038146973,6.909999847412109,6.909999847412109,6.929999828338623,2681760.0,6.929999828338623
2020-08-24,6.960000038146973,6.869999885559082,6.909999847412109,6.909999847412109,3064358.0,6.909999847412109
2020-08-25,6.949999809265137,6.78000020980835,6.909999847412109,6.800000190734863,3940174.0,6.800000190734863
2020-08-26,6.829999923706055,6.670000076293945,6.829999923706055,6.71999979019165,3591306.0,6.71999979019165
2020-08-27,6.800000190734863,6.699999809265137,6.730000019073486,6.789999961853027,2161128.0,6.789999961853027
2020-08-28,6.880000114440918,6.739999771118164,6.809999942779541,6.880000114440918,3126482.0,6.880000114440918
2020-08-31,7.099999904632568,6.929999828338623,6.980000019073486,7.0,6193914.0,7.0
2020-09-01,7.119999885559082,6.960000038146973,7.019999980926514,7.090000152587891,6322838.0,7.090000152587891
2020-09-02,7.150000095367432,7.0,7.099999904632568,7.079999923706055,4120981.0,7.079999923706055
2020-09-03,7.139999866485596,7.010000228881836,7.090000152587891,7.039999961853027,4745554.0,7.039999961853027
2020-09-04,7.130000114440918,6.889999866485596,6.980000019073486,7.110000133514404,5041928.0,7.110000133514404
2020-09-07,7.21999979019165,7.010000228881836,7.099999904632568,7.050000190734863,4970644.0,7.050000190734863
2020-09-08,7.139999866485596,7.0,7.03000020980835,7.119999885559082,4517608.0,7.119999885559082
2020-09-09,7.269999980926514,7.050000190734863,7.070000171661377,7.179999828338623,10248059.0,7.179999828338623
2020-09-10,7.300000190734863,6.929999828338623,7.269999980926514,6.960000038146973,6742659.0,6.960000038146973
2020-09-11,7.010000228881836,6.889999866485596,6.900000095367432,6.980000019073486,4310320.0,6.980000019073486
2020-09-14,7.079999923706055,6.929999828338623,6.940000057220459,6.96999979019165,3478420.0,6.96999979019165
2020-09-15,7.03000020980835,6.829999923706055,7.0,6.889999866485596,3142041.0,6.889999866485596
2020-09-16,6.96999979019165,6.840000152587891,6.900000095367432,6.929999828338623,2272894.0,6.929999828338623
2020-09-17,6.929999828338623,6.789999961853027,6.929999828338623,6.869999885559082,3445520.0,6.869999885559082
2020-09-18,7.03000020980835,6.820000171661377,6.849999904632568,7.019999980926514,3941953.0,7.019999980926514
2020-09-21,7.159999847412109,7.019999980926514,7.050000190734863,7.050000190734863,5616750.0,7.050000190734863
2020-09-22,7.090000152587891,6.880000114440918,6.989999771118164,6.909999847412109,3809101.0,6.909999847412109
2020-09-23,6.96999979019165,6.840000152587891,6.909999847412109,6.900000095367432,2613191.0,6.900000095367432
2020-09-24,6.900000095367432,6.699999809265137,6.849999904632568,6.710000038146973,4051401.0,6.710000038146973
2020-09-25,6.760000228881836,6.650000095367432,6.75,6.690000057220459,2434133.0,6.690000057220459
2020-09-28,6.820000171661377,6.650000095367432,6.71999979019165,6.659999847412109,3858510.0,6.659999847412109
2020-09-29,6.849999904632568,6.690000057220459,6.690000057220459,6.739999771118164,4072524.0,6.739999771118164
2020-09-30,6.809999942779541,6.579999923706055,6.809999942779541,6.610000133514404,4491435.0,6.610000133514404
2020-10-09,6.789999961853027,6.650000095367432,6.699999809265137,6.760000228881836,2466691.0,6.760000228881836
2020-10-12,6.920000076293945,6.760000228881836,6.769999980926514,6.889999866485596,5437749.0,6.889999866485596
2020-10-13,6.889999866485596,6.760000228881836,6.880000114440918,6.809999942779541,3499336.0,6.809999942779541
2020-10-14,6.820000171661377,6.75,6.820000171661377,6.800000190734863,1960502.0,6.800000190734863
2020-10-15,6.800000190734863,6.710000038146973,6.769999980926514,6.75,2168768.0,6.75
2020-10-16,6.78000020980835,6.699999809265137,6.760000228881836,6.78000020980835,1930070.0,6.78000020980835
2020-10-19,6.860000133514404,6.699999809265137,6.78000020980835,6.71999979019165,3094727.0,6.71999979019165
2020-10-20,6.760000228881836,6.650000095367432,6.710000038146973,6.75,2232823.0,6.75
2020-10-21,6.769999980926514,6.659999847412109,6.75,6.71999979019165,2001800.0,6.71999979019165
2020-10-22,6.710000038146973,6.619999885559082,6.679999828338623,6.699999809265137,1814293.0,6.699999809265137
2020-10-23,6.760000228881836,6.670000076293945,6.679999828338623,6.699999809265137,1894773.0,6.699999809265137
2020-10-26,6.71999979019165,6.570000171661377,6.699999809265137,6.610000133514404,2662245.0,6.610000133514404
2020-10-27,6.610000133514404,6.429999828338623,6.610000133514404,6.440000057220459,1357101.0,6.440000057220459