Date,High,Low,Open,Close,Volume,Adj Close
2010-01-04,8.970000267028809,8.710000038146973,8.710000038146973,8.760000228881836,5081482.0,8.760000228881836
2010-01-05,8.859999656677246,8.460000038146973,8.739999771118164,8.600000381469727,3686674.0,8.600000381469727
2010-01-06,8.600000381469727,8.350000381469727,8.539999961853027,8.390000343322754,3785756.0,8.390000343322754
2010-01-07,8.789999961853027,8.25,8.34000015258789,8.369999885559082,3693272.0,8.369999885559082
2010-01-08,8.460000038146973,7.920000076293945,8.359999656677246,8.180000305175781,3316993.0,8.180000305175781
2010-01-11,8.300000190734863,7.949999809265137,8.279999732971191,8.029999732971191,3033773.0,8.029999732971191
2010-01-12,8.289999961853027,7.980000019073486,7.980000019073486,8.279999732971191,2656449.0,8.279999732971191
2010-01-13,8.220000267028809,8.0,8.050000190734863,8.100000381469727,2238090.0,8.100000381469727
2010-01-14,8.470000267028809,8.100000381469727,8.100000381469727,8.390000343322754,3660154.0,8.390000343322754
2010-01-15,8.5,8.270000457763672,8.350000381469727,8.390000343322754,3356050.0,8.390000343322754
2010-01-18,8.5,8.319999694824219,8.390000343322754,8.4399995803833,3068537.0,8.4399995803833
2010-01-19,8.800000190734863,8.300000190734863,8.460000038146973,8.800000190734863,7806748.0,8.800000190734863
2010-01-20,9.609999656677246,8.699999809265137,8.75,9.15999984741211,20021957.0,9.15999984741211
2010-01-21,9.350000381469727,8.609999656677246,9.100000381469727,9.199999809265137,8574111.0,9.199999809265137
2010-01-22,9.100000381469727,8.600000381469727,8.979999542236328,8.890000343322754,6495760.0,8.890000343322754
2010-01-25,9.100000381469727,8.720000267028809,8.8100004196167,8.800000190734863,3551261.0,8.800000190734863
2010-01-26,8.869999885559082,8.399999618530273,8.859999656677246,8.489999771118164,3809821.0,8.489999771118164
2010-01-27,8.550000190734863,8.050000190734863,8.489999771118164,8.25,3077369.0,8.25
2010-01-28,8.680000305175781,8.239999771118164,8.239999771118164,8.40999984741211,2287571.0,8.40999984741211
2010-01-29,8.779999732971191,8.350000381469727,8.430000305175781,8.65999984741211,2646747.0,8.65999984741211
2010-02-01,9.399999618530273,8.529999732971191,8.65999984741211,9.149999618530273,10172159.0,9.149999618530273
2010-02-02,9.260000228881836,8.90999984741211,9.149999618530273,9.100000381469727,6723451.0,9.100000381469727
2010-02-03,10.010000228881836,8.949999809265137,8.949999809265137,9.899999618530273,20084062.0,9.899999618530273
2010-02-04,10.100000381469727,9.550000190734863,9.670000076293945,9.850000381469727,14226699.0,9.850000381469727
2010-02-05,9.680000305175781,9.119999885559082,9.59000015258789,9.25,8591919.0,9.25
2010-02-08,9.5,9.010000228881836,9.010000228881836,9.40999984741211,4811871.0,9.40999984741211
2010-02-09,9.489999771118164,9.130000114440918,9.40999984741211,9.420000076293945,3686151.0,9.420000076293945
2010-02-10,9.479999542236328,9.180000305175781,9.369999885559082,9.319999694824219,3700335.0,9.319999694824219
2010-02-11,9.380000114440918,9.109999656677246,9.300000190734863,9.1899995803833,2755828.0,9.1899995803833
2010-02-12,9.479999542236328,9.180000305175781,9.199999809265137,9.449999809265137,2923225.0,9.449999809265137
2010-02-22,9.649999618530273,9.220000267028809,9.420000076293945,9.600000381469727,4500430.0,9.600000381469727
2010-02-23,10.5,9.460000038146973,9.550000190734863,10.180000305175781,9238212.0,10.180000305175781
2010-02-24,10.520000457763672,9.960000038146973,10.0600004196167,10.380000114440918,9120580.0,10.380000114440918
2010-02-25,10.890000343322754,10.149999618530273,10.390000343322754,10.5600004196167,11121495.0,10.5600004196167
2010-02-26,10.760000228881836,10.25,10.510000228881836,10.279999732971191,8168951.0,10.279999732971191
2010-03-01,10.649999618530273,10.1899995803833,10.279999732971191,10.510000228881836,7804046.0,10.510000228881836
2010-03-02,10.84000015258789,10.479999542236328,10.539999961853027,10.520000457763672,5725581.0,10.520000457763672
2010-03-03,10.890000343322754,10.220000267028809,10.489999771118164,10.850000381469727,8136527.0,10.850000381469727
2010-03-04,11.479999542236328,10.619999885559082,10.979999542236328,11.0,12569299.0,11.0
2010-03-05,12.0,10.75,10.880000114440918,11.720000267028809,13147803.0,11.720000267028809
2010-03-08,11.84000015258789,11.3100004196167,11.6899995803833,11.569999694824219,8559680.0,11.569999694824219
2010-03-09,11.850000381469727,11.149999618530273,11.300000190734863,11.260000228881836,6896061.0,11.260000228881836
2010-03-10,11.5,10.869999885559082,11.229999542236328,11.109999656677246,4935334.0,11.109999656677246
2010-03-11,11.199999809265137,10.84000015258789,11.109999656677246,10.850000381469727,3980786.0,10.850000381469727
2010-03-12,11.0,10.630000114440918,10.829999923706055,10.800000190734863,3936141.0,10.800000190734863
2010-03-15,11.149999618530273,10.699999809265137,10.899999618530273,11.039999961853027,4442635.0,11.039999961853027
2010-03-16,11.0600004196167,10.800000190734863,10.949999809265137,11.039999961853027,2210761.0,11.039999961853027
2010-03-17,11.359999656677246,10.949999809265137,10.989999771118164,11.319999694824219,3954573.0,11.319999694824219
2010-03-18,11.729999542236328,11.260000228881836,11.34000015258789,11.550000190734863,6301309.0,11.550000190734863
2010-03-19,11.630000114440918,11.319999694824219,11.569999694824219,11.5600004196167,4013193.0,11.5600004196167
2010-03-22,11.800000190734863,11.350000381469727,11.539999961853027,11.75,4834477.0,11.75
2010-03-23,11.869999885559082,11.579999923706055,11.75,11.65999984741211,2379062.0,11.65999984741211
2010-03-24,12.199999809265137,11.600000381469727,11.600000381469727,11.9399995803833,6487272.0,11.9399995803833
2010-03-25,11.989999771118164,11.399999618530273,11.829999923706055,11.609999656677246,4343873.0,11.609999656677246
2010-03-26,11.680000305175781,11.3100004196167,11.529999732971191,11.59000015258789,1942961.0,11.59000015258789
2010-03-29,11.890000343322754,11.350000381469727,11.59000015258789,11.670000076293945,4102227.0,11.670000076293945
2010-03-30,12.84000015258789,11.600000381469727,11.699999809265137,12.84000015258789,12035325.0,12.84000015258789
2010-03-31,13.300000190734863,12.600000381469727,12.859999656677246,12.989999771118164,10878664.0,12.989999771118164
2010-04-01,13.989999771118164,12.729999542236328,12.739999771118164,13.529999732971191,8219554.0,13.529999732971191
2010-04-02,13.779999732971191,13.279999732971191,13.380000114440918,13.640000343322754,5094846.0,13.640000343322754
2010-04-06,14.84000015258789,13.600000381469727,13.640000343322754,13.899999618530273,8291170.0,13.899999618530273
2010-04-07,14.1899995803833,13.59000015258789,13.90999984741211,13.920000076293945,4255889.0,13.920000076293945
2010-04-08,13.890000343322754,13.619999885559082,13.869999885559082,13.699999809265137,2550142.0,13.699999809265137
2010-04-09,14.399999618530273,13.600000381469727,13.619999885559082,14.180000305175781,4479783.0,14.180000305175781
2010-04-12,14.699999809265137,13.819999694824219,14.180000305175781,14.069999694824219,4506540.0,14.069999694824219
2010-04-13,14.15999984741211,12.65999984741211,13.8100004196167,13.329999923706055,6445551.0,13.329999923706055
2010-04-14,13.600000381469727,13.130000114440918,13.300000190734863,13.510000228881836,3926948.0,13.510000228881836
2010-04-15,14.4399995803833,13.539999961853027,13.539999961853027,14.329999923706055,10404004.0,14.329999923706055
2010-04-16,14.289999961853027,14.010000228881836,14.109999656677246,14.050000190734863,3319222.0,14.050000190734863
2010-04-19,14.0,13.100000381469727,13.729999542236328,13.109999656677246,4698182.0,13.109999656677246
2010-04-20,13.420000076293945,12.699999809265137,13.09000015258789,13.260000228881836,2684305.0,13.260000228881836
2010-04-21,13.630000114440918,13.15999984741211,13.3100004196167,13.600000381469727,4281973.0,13.600000381469727
2010-04-22,14.390000343322754,13.40999984741211,13.65999984741211,13.449999809265137,7978088.0,13.449999809265137
2010-04-23,13.489999771118164,13.0,13.1899995803833,13.260000228881836,5065365.0,13.260000228881836
2010-04-26,13.5600004196167,12.579999923706055,13.199999809265137,12.739999771118164,4547948.0,12.739999771118164
2010-04-27,12.720000267028809,11.470000267028809,12.699999809265137,11.949999809265137,7216226.0,11.949999809265137
2010-04-28,12.050000190734863,11.390000343322754,11.760000228881836,11.8100004196167,2848639.0,11.8100004196167
2010-04-29,12.180000305175781,11.8100004196167,12.069999694824219,11.989999771118164,2822931.0,11.989999771118164
2010-04-30,12.09000015258789,11.680000305175781,12.09000015258789,11.960000038146973,2152637.0,11.960000038146973
2010-05-04,12.300000190734863,11.510000228881836,11.510000228881836,12.140000343322754,1860053.0,12.140000343322754
2010-05-05,12.649999618530273,11.899999618530273,12.010000228881836,12.470000267028809,3503992.0,12.470000267028809
2010-05-06,12.649999618530273,12.100000381469727,12.40999984741211,12.130000114440918,2599453.0,12.130000114440918
2010-05-07,12.180000305175781,11.5,11.680000305175781,11.779999732971191,1901661.0,11.779999732971191
2010-05-10,12.430000305175781,11.579999923706055,11.579999923706055,12.34000015258789,3375578.0,12.34000015258789
2010-05-11,12.649999618530273,12.079999923706055,12.600000381469727,12.109999656677246,2075988.0,12.109999656677246
2010-05-12,12.279999732971191,10.899999618530273,11.880000114440918,11.1899995803833,2363270.0,11.1899995803833
2010-05-13,11.800000190734863,10.199999809265137,11.0,11.619999885559082,5290066.0,11.619999885559082
2010-05-14,11.90999984741211,11.329999923706055,11.329999923706055,11.819999694824219,2461253.0,11.819999694824219
2010-05-17,11.989999771118164,11.569999694824219,11.729999542236328,11.960000038146973,2116946.0,11.960000038146973
2010-05-18,11.960000038146973,11.960000038146973,11.960000038146973,11.960000038146973,0.0,11.960000038146973
2010-05-19,12.100000381469727,11.680000305175781,12.010000228881836,11.739999771118164,1887728.0,11.739999771118164
2010-05-20,12.029999732971191,11.579999923706055,11.579999923706055,11.680000305175781,1353316.0,11.680000305175781
2010-05-21,11.779999732971191,10.649999618530273,11.350000381469727,11.520000457763672,1767717.0,11.520000457763672
2010-05-24,12.319999694824219,11.449999809265137,11.5,12.1899995803833,3804621.0,12.1899995803833
2010-05-25,12.399999618530273,12.0,12.029999732971191,12.350000381469727,3115038.0,12.350000381469727
2010-05-26,12.9399995803833,12.279999732971191,12.300000190734863,12.520000457763672,6184961.0,12.520000457763672
2010-05-27,12.649999618530273,12.199999809265137,12.539999961853027,12.609999656677246,4099118.0,12.609999656677246
2010-05-28,12.880000114440918,12.470000267028809,12.699999809265137,12.770000457763672,4444355.0,12.770000457763672
2010-05-31,12.989999771118164,12.350000381469727,12.739999771118164,12.649999618530273,3867847.0,12.649999618530273
2010-06-01,12.680000305175781,12.119999885559082,12.289999961853027,12.399999618530273,3717100.0,12.399999618530273
2010-06-02,13.510000228881836,12.460000038146973,12.609999656677246,12.739999771118164,7795861.0,12.739999771118164
2010-06-03,12.800000190734863,12.0,12.600000381469727,12.569999694824219,4496137.0,12.569999694824219
2010-06-04,12.600000381469727,12.210000038146973,12.210000038146973,12.430000305175781,1839290.0,12.430000305175781
2010-06-07,12.5,11.880000114440918,12.149999618530273,11.899999618530273,2359778.0,11.899999618530273
2010-06-08,12.0600004196167,11.75,11.930000305175781,12.0,2176385.0,12.0
2010-06-09,12.1899995803833,11.850000381469727,11.970000267028809,12.170000076293945,2552077.0,12.170000076293945
2010-06-10,12.300000190734863,12.069999694824219,12.180000305175781,12.260000228881836,2347990.0,12.260000228881836
2010-06-11,12.489999771118164,12.0,12.239999771118164,12.010000228881836,1710780.0,12.010000228881836
2010-06-17,12.899999618530273,12.199999809265137,12.350000381469727,12.84000015258789,6530395.0,12.84000015258789
2010-06-18,12.859999656677246,11.880000114440918,12.859999656677246,12.130000114440918,4240636.0,12.130000114440918
2010-06-21,12.380000114440918,11.220000267028809,11.930000305175781,12.020000457763672,4452169.0,12.020000457763672
2010-06-22,12.199999809265137,11.800000190734863,12.029999732971191,11.920000076293945,1731460.0,11.920000076293945
2010-06-23,12.199999809265137,11.720000267028809,11.770000457763672,11.800000190734863,1405900.0,11.800000190734863
2010-06-24,11.930000305175781,11.699999809265137,11.930000305175781,11.819999694824219,722942.0,11.819999694824219
2010-06-25,11.819999694824219,11.399999618530273,11.720000267028809,11.460000038146973,1329506.0,11.460000038146973
2010-06-28,11.4399995803833,11.0,11.420000076293945,11.069999694824219,1531063.0,11.069999694824219
2010-06-29,11.229999542236328,10.40999984741211,11.0,10.430000305175781,1590024.0,10.430000305175781
2010-06-30,10.609999656677246,10.15999984741211,10.399999618530273,10.5600004196167,1310326.0,10.5600004196167
2010-07-01,10.729999542236328,10.390000343322754,10.649999618530273,10.430000305175781,971669.0,10.430000305175781
2010-07-02,10.579999923706055,9.779999732971191,10.449999809265137,10.079999923706055,1244322.0,10.079999923706055
2010-07-05,10.600000381469727,9.8100004196167,10.010000228881836,10.15999984741211,1033990.0,10.15999984741211
2010-07-06,10.489999771118164,9.90999984741211,9.989999771118164,10.380000114440918,1081358.0,10.380000114440918
2010-07-07,10.550000190734863,10.199999809265137,10.399999618530273,10.430000305175781,1179056.0,10.430000305175781
2010-07-08,10.880000114440918,10.3100004196167,10.460000038146973,10.699999809265137,1904116.0,10.699999809265137
2010-07-09,10.989999771118164,10.510000228881836,10.8100004196167,10.869999885559082,2208138.0,10.869999885559082
2010-07-12,11.149999618530273,10.800000190734863,10.869999885559082,10.970000267028809,2226627.0,10.970000267028809
2010-07-13,11.1899995803833,10.75,10.819999694824219,10.960000038146973,2729789.0,10.960000038146973
2010-07-14,11.210000038146973,10.699999809265137,10.800000190734863,10.8100004196167,2105714.0,10.8100004196167
2010-07-15,11.100000381469727,10.069999694824219,10.800000190734863,10.109999656677246,2470137.0,10.109999656677246
2010-07-16,10.300000190734863,9.899999618530273,10.100000381469727,10.09000015258789,1450408.0,10.09000015258789
2010-07-19,10.289999961853027,9.880000114440918,10.0,10.210000038146973,1266761.0,10.210000038146973
2010-07-20,10.569999694824219,10.180000305175781,10.1899995803833,10.520000457763672,1841868.0,10.520000457763672
2010-07-21,10.699999809265137,10.399999618530273,10.520000457763672,10.5600004196167,2460112.0,10.5600004196167
2010-07-22,10.800000190734863,10.5,10.5600004196167,10.739999771118164,1781809.0,10.739999771118164
2010-07-23,11.789999961853027,11.100000381469727,11.699999809265137,11.199999809265137,10040172.0,11.199999809265137
2010-07-26,11.279999732971191,10.970000267028809,11.020000457763672,11.140000343322754,3925600.0,11.140000343322754
2010-07-27,11.220000267028809,10.970000267028809,11.140000343322754,11.180000305175781,3080025.0,11.180000305175781
2010-07-28,11.390000343322754,11.100000381469727,11.170000076293945,11.279999732971191,3533894.0,11.279999732971191
2010-07-29,11.390000343322754,11.100000381469727,11.279999732971191,11.199999809265137,3065837.0,11.199999809265137
2010-07-30,11.399999618530273,10.9399995803833,11.149999618530273,11.149999618530273,3138439.0,11.149999618530273
2010-08-02,11.229999542236328,11.029999732971191,11.15999984741211,11.210000038146973,3103688.0,11.210000038146973
2010-08-03,11.25,11.010000228881836,11.1899995803833,11.0600004196167,2521976.0,11.0600004196167
2010-08-04,11.550000190734863,11.029999732971191,11.079999923706055,11.470000267028809,6832183.0,11.470000267028809
2010-08-05,11.470000267028809,11.470000267028809,11.470000267028809,11.470000267028809,0.0,11.470000267028809
2010-08-06,11.520000457763672,11.180000305175781,11.470000267028809,11.460000038146973,3426036.0,11.460000038146973
2010-08-09,11.649999618530273,11.260000228881836,11.5,11.539999961853027,4621651.0,11.539999961853027
2010-08-10,11.819999694824219,11.40999984741211,11.529999732971191,11.619999885559082,7453967.0,11.619999885559082
2010-08-11,12.260000228881836,11.420000076293945,11.59000015258789,12.079999923706055,8984153.0,12.079999923706055
2010-08-12,12.40999984741211,11.859999656677246,12.0,11.949999809265137,6419248.0,11.949999809265137
2010-08-13,12.300000190734863,11.5600004196167,11.779999732971191,11.979999542236328,3476262.0,11.979999542236328
2010-08-16,12.4399995803833,11.779999732971191,11.899999618530273,12.329999923706055,4987058.0,12.329999923706055
2010-08-17,12.829999923706055,12.100000381469727,12.289999961853027,12.5600004196167,5757150.0,12.5600004196167
2010-08-18,12.979999542236328,12.300000190734863,12.520000457763672,12.5,3511502.0,12.5
2010-08-19,12.800000190734863,12.289999961853027,12.539999961853027,12.3100004196167,3409923.0,12.3100004196167
2010-08-20,12.390000343322754,11.65999984741211,12.319999694824219,11.729999542236328,3489015.0,11.729999542236328
2010-08-23,11.930000305175781,11.5,11.729999542236328,11.779999732971191,3569262.0,11.779999732971191
2010-08-24,12.109999656677246,11.569999694824219,11.760000228881836,12.029999732971191,2971659.0,12.029999732971191
2010-08-25,11.979999542236328,11.5600004196167,11.899999618530273,11.569999694824219,2319482.0,11.569999694824219
2010-08-26,11.850000381469727,11.5600004196167,11.569999694824219,11.800000190734863,3134684.0,11.800000190734863
2010-08-27,12.1899995803833,11.619999885559082,11.619999885559082,12.050000190734863,2783751.0,12.050000190734863
2010-08-30,12.4399995803833,11.880000114440918,12.100000381469727,12.34000015258789,3860402.0,12.34000015258789
2010-08-31,12.470000267028809,12.15999984741211,12.350000381469727,12.270000457763672,2455558.0,12.270000457763672
2010-09-01,12.350000381469727,11.829999923706055,12.270000457763672,11.930000305175781,2151913.0,11.930000305175781
2010-09-02,12.420000076293945,11.899999618530273,12.0,12.350000381469727,3126210.0,12.350000381469727
2010-09-03,12.630000114440918,12.220000267028809,12.34000015258789,12.4399995803833,3627367.0,12.4399995803833
2010-09-06,12.819999694824219,12.350000381469727,12.489999771118164,12.390000343322754,3958064.0,12.390000343322754
2010-09-07,12.59000015258789,12.380000114440918,12.59000015258789,12.579999923706055,2468118.0,12.579999923706055
2010-09-08,12.880000114440918,12.460000038146973,12.59000015258789,12.829999923706055,3797982.0,12.829999923706055
2010-09-09,12.949999809265137,12.4399995803833,12.800000190734863,12.489999771118164,3256282.0,12.489999771118164
2010-09-10,13.0600004196167,12.5,12.5,13.020000457763672,4794796.0,13.020000457763672
2010-09-13,13.800000190734863,13.1899995803833,13.289999961853027,13.25,5977732.0,13.25
2010-09-14,13.260000228881836,12.920000076293945,13.149999618530273,12.989999771118164,4090886.0,12.989999771118164
2010-09-15,13.140000343322754,12.550000190734863,12.800000190734863,12.720000267028809,2070660.0,12.720000267028809
2010-09-16,12.989999771118164,12.550000190734863,12.609999656677246,12.84000015258789,1581490.0,12.84000015258789
2010-09-17,13.279999732971191,12.880000114440918,12.880000114440918,13.180000305175781,3526605.0,13.180000305175781
2010-09-20,13.380000114440918,12.800000190734863,13.25,12.819999694824219,3009432.0,12.819999694824219
2010-09-21,14.100000381469727,12.829999923706055,12.829999923706055,14.100000381469727,9101971.0,14.100000381469727
2010-09-27,14.380000114440918,13.859999656677246,14.100000381469727,14.220000267028809,8015168.0,14.220000267028809
2010-09-28,14.869999885559082,13.850000381469727,14.069999694824219,13.899999618530273,8689487.0,13.899999618530273
2010-09-29,13.970000267028809,13.399999618530273,13.75,13.489999771118164,3893917.0,13.489999771118164
2010-09-30,14.0,13.329999923706055,13.489999771118164,13.899999618530273,2787242.0,13.899999618530273
2010-10-08,14.350000381469727,13.90999984741211,14.100000381469727,14.100000381469727,4495529.0,14.100000381469727
2010-10-11,14.880000114440918,13.850000381469727,14.09000015258789,14.850000381469727,7067482.0,14.850000381469727
2010-10-12,15.850000381469727,14.609999656677246,14.720000267028809,15.079999923706055,6154945.0,15.079999923706055
2010-10-13,15.260000228881836,14.710000038146973,14.90999984741211,15.180000305175781,3251592.0,15.180000305175781
2010-10-14,14.989999771118164,14.449999809265137,14.960000038146973,14.510000228881836,3398213.0,14.510000228881836
2010-10-15,14.739999771118164,14.199999809265137,14.510000228881836,14.270000457763672,3083138.0,14.270000457763672
2010-10-18,14.579999923706055,13.84000015258789,14.279999732971191,14.010000228881836,2843477.0,14.010000228881836
2010-10-19,14.680000305175781,13.9399995803833,14.0,14.600000381469727,3562779.0,14.600000381469727
2010-10-20,14.8100004196167,14.109999656677246,14.399999618530273,14.260000228881836,4037193.0,14.260000228881836
2010-10-21,15.100000381469727,14.229999542236328,14.229999542236328,14.789999961853027,4331402.0,14.789999961853027
2010-10-22,15.59000015258789,14.8100004196167,14.8100004196167,15.229999542236328,5140539.0,15.229999542236328
2010-10-25,15.229999542236328,15.229999542236328,15.229999542236328,15.229999542236328,0.0,15.229999542236328
2010-10-26,15.229999542236328,15.229999542236328,15.229999542236328,15.229999542236328,0.0,15.229999542236328
2010-10-27,15.229999542236328,15.229999542236328,15.229999542236328,15.229999542236328,0.0,15.229999542236328
2010-10-28,15.229999542236328,15.229999542236328,15.229999542236328,15.229999542236328,0.0,15.229999542236328
2010-10-29,15.229999542236328,15.229999542236328,15.229999542236328,15.229999542236328,0.0,15.229999542236328
2010-11-01,15.229999542236328,15.229999542236328,15.229999542236328,15.229999542236328,0.0,15.229999542236328
2010-11-02,16.75,16.75,16.75,16.75,653869.0,16.75
2010-11-03,18.43000030517578,18.43000030517578,18.43000030517578,18.43000030517578,2731794.0,18.43000030517578
2010-11-04,20.270000457763672,17.350000381469727,20.270000457763672,18.1200008392334,15043456.0,18.1200008392334
2010-11-05,19.93000030517578,18.510000228881836,19.100000381469727,19.93000030517578,18436061.0,19.93000030517578
2010-11-08,21.600000381469727,19.0,19.799999237060547,20.540000915527344,14267183.0,20.540000915527344
2010-11-09,21.34000015258789,19.700000762939453,20.200000762939453,20.719999313354492,8400642.0,20.719999313354492
2010-11-10,20.780000686645508,20.049999237060547,20.5,20.110000610351562,5074424.0,20.110000610351562
2010-11-11,20.479999542236328,19.809999465942383,19.899999618530273,19.93000030517578,5496411.0,19.93000030517578
2010-11-12,20.309999465942383,19.15999984741211,19.649999618530273,19.81999969482422,6373131.0,19.81999969482422
2010-11-15,21.799999237060547,19.6200008392334,19.780000686645508,21.68000030517578,10816122.0,21.68000030517578
2010-11-16,21.5,19.510000228881836,21.5,19.510000228881836,7623003.0,19.510000228881836
2010-11-17,19.399999618530273,17.559999465942383,18.600000381469727,17.75,5385542.0,17.75
2010-11-18,18.3799991607666,17.030000686645508,17.780000686645508,17.969999313354492,2951849.0,17.969999313354492
2010-11-19,18.360000610351562,17.5,18.200000762939453,18.329999923706055,2671309.0,18.329999923706055
2010-11-22,18.799999237060547,17.93000030517578,18.0,18.229999542236328,2237452.0,18.229999542236328
2010-11-23,18.450000762939453,17.610000610351562,18.100000381469727,18.229999542236328,2387097.0,18.229999542236328
2010-11-24,20.049999237060547,18.600000381469727,18.600000381469727,20.049999237060547,4289864.0,20.049999237060547
2010-11-25,21.100000381469727,19.479999542236328,20.829999923706055,19.600000381469727,6579383.0,19.600000381469727
2010-11-26,20.15999984741211,19.139999389648438,19.579999923706055,20.1200008392334,3478454.0,20.1200008392334
2010-11-29,20.190000534057617,19.479999542236328,20.010000228881836,20.1200008392334,2491038.0,20.1200008392334
2010-11-30,21.899999618530273,19.799999237060547,19.950000762939453,20.579999923706055,8076539.0,20.579999923706055
2010-12-01,20.350000381469727,19.40999984741211,20.100000381469727,19.780000686645508,3417928.0,19.780000686645508
2010-12-02,20.219999313354492,19.420000076293945,19.809999465942383,19.450000762939453,2986990.0,19.450000762939453
2010-12-03,19.68000030517578,18.790000915527344,19.299999237060547,18.8799991607666,2053883.0,18.8799991607666
2010-12-06,19.219999313354492,18.649999618530273,18.799999237060547,18.989999771118164,1307748.0,18.989999771118164
2010-12-07,19.170000076293945,18.329999923706055,19.170000076293945,19.040000915527344,1360545.0,19.040000915527344
2010-12-08,19.100000381469727,18.540000915527344,19.020000457763672,18.600000381469727,1312777.0,18.600000381469727
2010-12-09,18.5,17.670000076293945,18.5,17.68000030517578,2250107.0,17.68000030517578
2010-12-10,18.040000915527344,17.299999237060547,17.600000381469727,17.809999465942383,1147383.0,17.809999465942383
2010-12-13,18.690000534057617,17.860000610351562,18.020000457763672,18.6200008392334,1533679.0,18.6200008392334
2010-12-14,19.190000534057617,18.389999389648438,18.6200008392334,18.709999084472656,1617655.0,18.709999084472656
2010-12-15,19.170000076293945,18.510000228881836,18.719999313354492,18.8700008392334,1522127.0,18.8700008392334
2010-12-16,19.139999389648438,18.549999237060547,19.139999389648438,18.65999984741211,884373.0,18.65999984741211
2010-12-17,18.799999237060547,18.209999084472656,18.68000030517578,18.399999618530273,861765.0,18.399999618530273
2010-12-20,18.700000762939453,17.40999984741211,18.309999465942383,17.860000610351562,1322685.0,17.860000610351562
2010-12-21,18.0,17.610000610351562,18.0,17.84000015258789,3200614.0,17.84000015258789
2010-12-22,17.889999389648438,17.450000762939453,17.84000015258789,17.6299991607666,1737843.0,17.6299991607666
2010-12-23,18.280000686645508,17.399999618530273,17.610000610351562,17.969999313354492,1955375.0,17.969999313354492
2010-12-24,17.979999542236328,17.420000076293945,17.979999542236328,17.719999313354492,1044156.0,17.719999313354492
2010-12-27,18.149999618530273,17.270000457763672,17.700000762939453,17.34000015258789,1579517.0,17.34000015258789
2010-12-28,17.34000015258789,16.510000228881836,17.34000015258789,16.579999923706055,1734810.0,16.579999923706055
2010-12-29,16.709999084472656,16.399999618530273,16.479999542236328,16.649999618530273,851054.0,16.649999618530273
2010-12-30,16.799999237060547,16.459999084472656,16.799999237060547,16.610000610351562,782552.0,16.610000610351562
2010-12-31,17.399999618530273,16.549999237060547,16.639999389648438,17.170000076293945,1120256.0,17.170000076293945
2011-01-04,17.5,17.010000228881836,17.110000610351562,17.360000610351562,936797.0,17.360000610351562
2011-01-05,17.510000228881836,16.84000015258789,17.510000228881836,17.1299991607666,1852076.0,17.1299991607666
2011-01-06,17.979999542236328,16.920000076293945,17.100000381469727,17.780000686645508,2319918.0,17.780000686645508
2011-01-07,18.350000381469727,17.559999465942383,17.75,18.31999969482422,2876588.0,18.31999969482422
2011-01-10,18.469999313354492,17.950000762939453,18.389999389648438,18.06999969482422,1820316.0,18.06999969482422
2011-01-11,18.1200008392334,16.969999313354492,18.1200008392334,17.1299991607666,3349996.0,17.1299991607666
2011-01-12,17.100000381469727,16.530000686645508,17.100000381469727,16.729999542236328,1784446.0,16.729999542236328
2011-01-13,17.200000762939453,16.549999237060547,16.790000915527344,16.959999084472656,1208430.0,16.959999084472656
2011-01-14,16.989999771118164,16.610000610351562,16.850000381469727,16.81999969482422,803305.0,16.81999969482422
2011-01-17,16.81999969482422,15.869999885559082,16.809999465942383,16.059999465942383,748146.0,16.059999465942383
2011-01-18,16.600000381469727,16.0,16.049999237060547,16.520000457763672,929430.0,16.520000457763672
2011-01-19,17.600000381469727,16.68000030517578,16.700000762939453,17.209999084472656,1109998.0,17.209999084472656
2011-01-20,17.399999618530273,16.799999237060547,17.0,16.829999923706055,633380.0,16.829999923706055
2011-01-21,17.25,16.799999237060547,17.100000381469727,17.18000030517578,958461.0,17.18000030517578
2011-01-24,17.68000030517578,16.510000228881836,17.350000381469727,16.520000457763672,747330.0,16.520000457763672
2011-01-25,17.0,16.200000762939453,16.8799991607666,16.700000762939453,593856.0,16.700000762939453
2011-01-26,17.0,16.600000381469727,16.799999237060547,17.0,480629.0,17.0
2011-01-27,17.280000686645508,16.68000030517578,16.93000030517578,17.239999771118164,698730.0,17.239999771118164
2011-01-28,17.389999389648438,17.0,17.200000762939453,17.290000915527344,713740.0,17.290000915527344
2011-01-31,17.600000381469727,17.1299991607666,17.600000381469727,17.350000381469727,678342.0,17.350000381469727
2011-02-01,17.600000381469727,17.299999237060547,17.299999237060547,17.389999389648438,536366.0,17.389999389648438
2011-02-09,17.579999923706055,17.110000610351562,17.309999465942383,17.31999969482422,581831.0,17.31999969482422
2011-02-10,17.8799991607666,17.100000381469727,17.459999084472656,17.829999923706055,1247104.0,17.829999923706055
2011-02-11,17.8700008392334,17.469999313354492,17.809999465942383,17.59000015258789,1321534.0,17.59000015258789
2011-02-14,18.5,17.3700008392334,17.610000610351562,18.0,1815151.0,18.0
2011-02-15,18.729999542236328,17.899999618530273,18.0,18.469999313354492,2212031.0,18.469999313354492
2011-02-16,19.5,18.579999923706055,18.579999923706055,19.270000457763672,2591245.0,19.270000457763672
2011-02-17,19.5,18.729999542236328,19.3799991607666,19.270000457763672,1871869.0,19.270000457763672
2011-02-18,19.440000534057617,18.709999084472656,19.440000534057617,18.739999771118164,1258890.0,18.739999771118164
2011-02-21,18.850000381469727,18.219999313354492,18.219999313354492,18.790000915527344,1944900.0,18.790000915527344
2011-02-22,18.709999084472656,18.020000457763672,18.670000076293945,18.030000686645508,1424664.0,18.030000686645508
2011-02-23,18.479999542236328,17.850000381469727,17.850000381469727,18.43000030517578,1244733.0,18.43000030517578
2011-02-24,18.68000030517578,18.209999084472656,18.3799991607666,18.559999465942383,841162.0,18.559999465942383
2011-02-25,19.0,18.43000030517578,18.850000381469727,18.969999313354492,1236806.0,18.969999313354492
2011-02-28,19.450000762939453,18.610000610351562,18.93000030517578,19.110000610351562,1342908.0,19.110000610351562
2011-03-01,19.3700008392334,18.600000381469727,19.3700008392334,18.760000228881836,2125124.0,18.760000228881836
2011-03-02,18.760000228881836,18.18000030517578,18.5,18.299999237060547,1088659.0,18.299999237060547
2011-03-03,18.5,18.15999984741211,18.200000762939453,18.209999084472656,856390.0,18.209999084472656
2011-03-04,20.030000686645508,18.5,18.59000015258789,20.030000686645508,7890229.0,20.030000686645508
2011-03-07,20.299999237060547,19.420000076293945,20.299999237060547,19.690000534057617,6495003.0,19.690000534057617
2011-03-08,19.65999984741211,19.190000534057617,19.510000228881836,19.469999313354492,3029735.0,19.469999313354492
2011-03-09,19.5,18.889999389648438,19.450000762939453,18.989999771118164,3370315.0,18.989999771118164
2011-03-10,19.350000381469727,18.709999084472656,19.040000915527344,18.770000457763672,2464777.0,18.770000457763672
2011-03-11,18.940000534057617,18.389999389648438,18.549999237060547,18.459999084472656,2154340.0,18.459999084472656
2011-03-14,18.68000030517578,18.190000534057617,18.399999618530273,18.399999618530273,1963284.0,18.399999618530273
2011-03-15,18.5,17.260000228881836,18.5,17.700000762939453,3051176.0,17.700000762939453
2011-03-16,18.149999618530273,17.530000686645508,17.719999313354492,17.979999542236328,1685890.0,17.979999542236328
2011-03-17,17.889999389648438,17.34000015258789,17.889999389648438,17.399999618530273,1810494.0,17.399999618530273
2011-03-18,17.75,17.25,17.579999923706055,17.600000381469727,1749243.0,17.600000381469727
2011-03-21,18.139999389648438,17.399999618530273,17.450000762939453,17.719999313354492,1829368.0,17.719999313354492
2011-03-22,17.93000030517578,17.15999984741211,17.899999618530273,17.420000076293945,1385189.0,17.420000076293945
2011-03-23,17.40999984741211,16.979999542236328,17.40999984741211,17.18000030517578,2184595.0,17.18000030517578
2011-03-24,17.34000015258789,17.040000915527344,17.040000915527344,17.190000534057617,1368622.0,17.190000534057617
2011-03-25,17.299999237060547,17.100000381469727,17.290000915527344,17.260000228881836,1372095.0,17.260000228881836
2011-03-28,17.549999237060547,17.260000228881836,17.399999618530273,17.3700008392334,1293619.0,17.3700008392334
2011-03-29,17.43000030517578,16.5,17.399999618530273,16.530000686645508,2256241.0,16.530000686645508
2011-03-30,16.68000030517578,15.979999542236328,16.600000381469727,16.079999923706055,1907460.0,16.079999923706055
2011-03-31,16.18000030517578,15.180000305175781,16.18000030517578,15.430000305175781,2602987.0,15.430000305175781
2011-04-01,15.75,15.229999542236328,15.430000305175781,15.720000267028809,1127172.0,15.720000267028809
2011-04-06,15.84000015258789,15.319999694824219,15.510000228881836,15.720000267028809,1534061.0,15.720000267028809
2011-04-07,15.720000267028809,15.510000228881836,15.699999809265137,15.65999984741211,917941.0,15.65999984741211
2011-04-08,15.949999809265137,15.5,15.6899995803833,15.880000114440918,1074363.0,15.880000114440918
2011-04-11,16.110000610351562,15.649999618530273,15.899999618530273,16.079999923706055,2113381.0,16.079999923706055
2011-04-12,16.56999969482422,15.880000114440918,16.079999923706055,16.15999984741211,1569003.0,16.15999984741211
2011-04-13,16.229999542236328,15.890000343322754,16.219999313354492,16.200000762939453,883493.0,16.200000762939453
2011-04-14,16.399999618530273,16.049999237060547,16.219999313354492,16.170000076293945,742798.0,16.170000076293945
2011-04-15,16.520000457763672,16.0,16.190000534057617,16.389999389648438,2104070.0,16.389999389648438
2011-04-18,16.3799991607666,15.960000038146973,16.309999465942383,16.059999465942383,1129890.0,16.059999465942383
2011-04-19,16.0,15.569999694824219,16.0,15.859999656677246,1235548.0,15.859999656677246
2011-04-20,15.9399995803833,15.800000190734863,15.9399995803833,15.920000076293945,774833.0,15.920000076293945
2011-04-21,16.469999313354492,16.0,16.0,16.06999969482422,1684561.0,16.06999969482422
2011-04-22,17.229999542236328,16.209999084472656,17.229999542236328,16.360000610351562,2236401.0,16.360000610351562
2011-04-25,16.200000762939453,15.600000381469727,16.0,15.600000381469727,1285283.0,15.600000381469727
2011-04-26,15.550000190734863,15.079999923706055,15.399999618530273,15.09000015258789,1016125.0,15.09000015258789
2011-04-27,15.220000267028809,14.75,15.149999618530273,14.890000343322754,749295.0,14.890000343322754
2011-04-28,15.149999618530273,14.0,14.6899995803833,14.170000076293945,1275483.0,14.170000076293945
2011-04-29,14.170000076293945,13.640000343322754,14.0,14.119999885559082,968234.0,14.119999885559082
2011-05-03,14.239999771118164,14.0,14.239999771118164,14.170000076293945,571036.0,14.170000076293945
2011-05-04,14.229999542236328,13.880000114440918,14.199999809265137,14.199999809265137,639459.0,14.199999809265137
2011-05-05,14.300000190734863,13.920000076293945,14.300000190734863,14.170000076293945,646101.0,14.170000076293945
2011-05-06,14.279999732971191,13.729999542236328,14.079999923706055,14.270000457763672,823358.0,14.270000457763672
2011-05-09,14.5,14.170000076293945,14.270000457763672,14.380000114440918,592855.0,14.380000114440918
2011-05-10,14.5,14.300000190734863,14.5,14.449999809265137,475550.0,14.449999809265137
2011-05-11,14.529999732971191,14.220000267028809,14.510000228881836,14.289999961853027,570842.0,14.289999961853027
2011-05-12,14.329999923706055,13.800000190734863,14.329999923706055,13.890000343322754,1018121.0,13.890000343322754
2011-05-13,14.0,13.5600004196167,13.890000343322754,13.890000343322754,778545.0,13.890000343322754
2011-05-16,14.0,13.5,14.0,13.670000076293945,586253.0,13.670000076293945
2011-05-17,13.699999809265137,13.300000190734863,13.569999694824219,13.619999885559082,927713.0,13.619999885559082
2011-05-18,14.979999542236328,13.5,13.579999923706055,14.109999656677246,2113223.0,14.109999656677246
2011-05-19,14.130000114440918,13.59000015258789,14.109999656677246,13.649999618530273,1007520.0,13.649999618530273
2011-05-20,13.699999809265137,13.1899995803833,13.699999809265137,13.390000343322754,950496.0,13.390000343322754
2011-05-23,13.420000076293945,12.300000190734863,13.420000076293945,12.520000457763672,1314829.0,12.520000457763672
2011-05-24,12.460000038146973,11.779999732971191,12.460000038146973,12.1899995803833,1504705.0,12.1899995803833
2011-05-25,12.390000343322754,11.850000381469727,12.25,11.899999618530273,1166416.0,11.899999618530273
2011-05-26,12.180000305175781,11.460000038146973,11.90999984741211,11.930000305175781,1909935.0,11.930000305175781
2011-05-27,11.949999809265137,11.300000190734863,11.800000190734863,11.350000381469727,1087033.0,11.350000381469727
2011-05-30,11.430000305175781,11.130000114440918,11.350000381469727,11.279999732971191,806380.0,11.279999732971191
2011-05-31,12.300000190734863,11.300000190734863,11.300000190734863,11.670000076293945,1709146.0,11.670000076293945
2011-06-01,11.949999809265137,11.40999984741211,11.699999809265137,11.800000190734863,1037461.0,11.800000190734863
2011-06-02,11.699999809265137,11.329999923706055,11.600000381469727,11.5,785565.0,11.5
2011-06-03,11.869999885559082,11.34000015258789,11.380000114440918,11.710000038146973,792860.0,11.710000038146973
2011-06-07,12.0,11.710000038146973,11.800000190734863,11.829999923706055,901581.0,11.829999923706055
2011-06-08,11.880000114440918,11.5,11.75,11.800000190734863,873798.0,11.800000190734863
2011-06-09,11.800000190734863,11.430000305175781,11.789999961853027,11.489999771118164,659264.0,11.489999771118164
2011-06-10,11.539999961853027,11.100000381469727,11.449999809265137,11.300000190734863,975690.0,11.300000190734863
2011-06-13,11.350000381469727,11.100000381469727,11.34000015258789,11.3100004196167,415458.0,11.3100004196167
2011-06-14,11.550000190734863,11.199999809265137,11.199999809265137,11.5,669167.0,11.5
2011-06-15,11.680000305175781,11.420000076293945,11.5,11.489999771118164,516903.0,11.489999771118164
2011-06-16,12.130000114440918,11.539999961853027,11.579999923706055,11.869999885559082,2998277.0,11.869999885559082
2011-06-17,11.65999984741211,11.199999809265137,11.550000190734863,11.380000114440918,1660017.0,11.380000114440918
2011-06-20,11.289999961853027,10.729999542236328,11.289999961853027,11.0,1039543.0,11.0
2011-06-21,11.149999618530273,10.899999618530273,11.039999961853027,11.100000381469727,723283.0,11.100000381469727
2011-06-22,11.1899995803833,10.960000038146973,11.140000343322754,11.020000457763672,506726.0,11.020000457763672
2011-06-23,11.15999984741211,10.609999656677246,10.90999984741211,11.100000381469727,816641.0,11.100000381469727
2011-06-24,11.600000381469727,11.010000228881836,11.020000457763672,11.59000015258789,1632749.0,11.59000015258789
2011-06-27,11.890000343322754,11.5,11.640000343322754,11.789999961853027,1824534.0,11.789999961853027
2011-06-28,11.880000114440918,11.630000114440918,11.779999732971191,11.819999694824219,1056073.0,11.819999694824219
2011-06-30,12.329999923706055,11.619999885559082,11.699999809265137,12.260000228881836,2408892.0,12.260000228881836
2011-07-01,12.470000267028809,12.109999656677246,12.239999771118164,12.199999809265137,1888988.0,12.199999809265137
2011-07-04,12.760000228881836,12.180000305175781,12.180000305175781,12.4399995803833,2279833.0,12.4399995803833
2011-07-05,12.539999961853027,12.149999618530273,12.4399995803833,12.40999984741211,1352128.0,12.40999984741211
2011-07-06,12.430000305175781,12.020000457763672,12.430000305175781,12.260000228881836,969975.0,12.260000228881836
2011-07-07,12.289999961853027,12.079999923706055,12.220000267028809,12.140000343322754,1172905.0,12.140000343322754
2011-07-08,12.1899995803833,12.050000190734863,12.130000114440918,12.149999618530273,723437.0,12.149999618530273
2011-07-11,12.260000228881836,11.949999809265137,12.050000190734863,12.210000038146973,1079691.0,12.210000038146973
2011-07-12,12.109999656677246,11.850000381469727,12.100000381469727,11.920000076293945,737080.0,11.920000076293945
2011-07-13,12.109999656677246,11.8100004196167,11.8100004196167,12.100000381469727,779659.0,12.100000381469727
2011-07-14,12.59000015258789,12.100000381469727,12.100000381469727,12.550000190734863,2424636.0,12.550000190734863
2011-07-15,12.680000305175781,12.319999694824219,12.529999732971191,12.449999809265137,2114247.0,12.449999809265137
2011-07-18,12.460000038146973,12.220000267028809,12.449999809265137,12.319999694824219,1116010.0,12.319999694824219
2011-07-19,12.390000343322754,12.010000228881836,12.260000228881836,12.079999923706055,1098162.0,12.079999923706055
2011-07-20,12.260000228881836,12.020000457763672,12.25,12.199999809265137,658967.0,12.199999809265137
2011-07-21,12.529999732971191,12.079999923706055,12.199999809265137,12.460000038146973,1820508.0,12.460000038146973
2011-07-22,12.520000457763672,12.119999885559082,12.449999809265137,12.380000114440918,1142049.0,12.380000114440918
2011-07-25,12.449999809265137,11.800000190734863,12.350000381469727,12.260000228881836,1528014.0,12.260000228881836
2011-07-26,12.300000190734863,11.90999984741211,12.170000076293945,12.270000457763672,811713.0,12.270000457763672
2011-07-27,12.270000457763672,11.800000190734863,12.220000267028809,12.239999771118164,766389.0,12.239999771118164
2011-07-28,12.880000114440918,11.949999809265137,12.130000114440918,12.869999885559082,3898120.0,12.869999885559082
2011-07-29,12.880000114440918,12.5,12.84000015258789,12.510000228881836,2583574.0,12.510000228881836
2011-08-01,12.6899995803833,12.319999694824219,12.329999923706055,12.65999984741211,1332554.0,12.65999984741211
2011-08-02,12.600000381469727,12.0,12.420000076293945,12.199999809265137,1669711.0,12.199999809265137
2011-08-03,12.34000015258789,11.880000114440918,12.069999694824219,12.260000228881836,1515000.0,12.260000228881836
2011-08-04,13.489999771118164,12.180000305175781,12.199999809265137,12.529999732971191,1682511.0,12.529999732971191
2011-08-05,12.220000267028809,11.8100004196167,12.09000015258789,12.020000457763672,1205809.0,12.020000457763672
2011-08-08,11.829999923706055,10.819999694824219,11.829999923706055,10.850000381469727,1505117.0,10.850000381469727
2011-08-09,10.510000228881836,9.770000457763672,10.5,10.430000305175781,2191462.0,10.430000305175781
2011-08-10,10.65999984741211,10.210000038146973,10.460000038146973,10.300000190734863,1323804.0,10.300000190734863
2011-08-11,10.399999618530273,9.600000381469727,10.09000015258789,10.329999923706055,819399.0,10.329999923706055
2011-08-12,10.579999923706055,10.300000190734863,10.390000343322754,10.479999542236328,862818.0,10.479999542236328
2011-08-15,10.75,10.399999618530273,10.520000457763672,10.710000038146973,974193.0,10.710000038146973
2011-08-16,10.850000381469727,10.600000381469727,10.770000457763672,10.640000343322754,825693.0,10.640000343322754
2011-08-17,10.819999694824219,10.520000457763672,10.600000381469727,10.6899995803833,744007.0,10.6899995803833
2011-08-18,10.6899995803833,10.399999618530273,10.630000114440918,10.420000076293945,700199.0,10.420000076293945
2011-08-19,10.449999809265137,10.029999732971191,10.289999961853027,10.279999732971191,743939.0,10.279999732971191
2011-08-22,10.329999923706055,10.15999984741211,10.210000038146973,10.289999961853027,505957.0,10.289999961853027
2011-08-23,10.430000305175781,10.220000267028809,10.289999961853027,10.40999984741211,608858.0,10.40999984741211
2011-08-24,10.680000305175781,10.350000381469727,10.350000381469727,10.430000305175781,1286516.0,10.430000305175781
2011-08-25,10.720000267028809,10.3100004196167,10.3100004196167,10.649999618530273,833575.0,10.649999618530273
2011-08-26,10.670000076293945,10.5,10.630000114440918,10.640000343322754,562071.0,10.640000343322754
2011-08-29,10.609999656677246,10.420000076293945,10.609999656677246,10.460000038146973,436326.0,10.460000038146973
2011-08-30,10.65999984741211,10.100000381469727,10.510000228881836,10.180000305175781,522700.0,10.180000305175781
2011-08-31,10.329999923706055,10.109999656677246,10.329999923706055,10.170000076293945,560910.0,10.170000076293945
2011-09-01,10.880000114440918,10.15999984741211,10.180000305175781,10.819999694824219,912616.0,10.819999694824219
2011-09-02,10.6899995803833,10.270000457763672,10.539999961853027,10.350000381469727,986783.0,10.350000381469727
2011-09-05,10.34000015258789,9.720000267028809,10.25,9.880000114440918,1554405.0,9.880000114440918
2011-09-06,9.84000015258789,9.609999656677246,9.84000015258789,9.710000038146973,621898.0,9.710000038146973
2011-09-07,9.930000305175781,9.75,9.75,9.920000076293945,595443.0,9.920000076293945
2011-09-08,9.960000038146973,9.720000267028809,9.930000305175781,9.729999542236328,616217.0,9.729999542236328
2011-09-09,9.899999618530273,9.710000038146973,9.760000228881836,9.819999694824219,334699.0,9.819999694824219
2011-09-13,9.75,9.520000457763672,9.75,9.579999923706055,325868.0,9.579999923706055
2011-09-14,10.529999732971191,9.619999885559082,9.619999885559082,10.199999809265137,3155576.0,10.199999809265137
2011-09-15,10.260000228881836,10.020000457763672,10.020000457763672,10.199999809265137,1171418.0,10.199999809265137
2011-09-16,10.270000457763672,10.0,10.180000305175781,10.010000228881836,1296608.0,10.010000228881836
2011-09-19,9.960000038146973,9.680000305175781,9.960000038146973,9.729999542236328,611827.0,9.729999542236328
2011-09-20,9.859999656677246,9.609999656677246,9.720000267028809,9.789999961853027,360067.0,9.789999961853027
2011-09-21,10.100000381469727,9.699999809265137,9.75,10.050000190734863,1727696.0,10.050000190734863
2011-09-22,10.029999732971191,9.680000305175781,9.989999771118164,9.739999771118164,968456.0,9.739999771118164
2011-09-23,9.75,9.5,9.600000381469727,9.720000267028809,680030.0,9.720000267028809
2011-09-26,9.770000457763672,9.449999809265137,9.670000076293945,9.510000228881836,432420.0,9.510000228881836
2011-09-27,9.699999809265137,9.5,9.59000015258789,9.65999984741211,521528.0,9.65999984741211
2011-09-28,9.770000457763672,9.34000015258789,9.6899995803833,9.4399995803833,413221.0,9.4399995803833
2011-09-29,9.470000267028809,8.920000076293945,9.470000267028809,8.9399995803833,947156.0,8.9399995803833
2011-09-30,9.0,8.649999618530273,9.0,8.760000228881836,531880.0,8.760000228881836
2011-10-10,9.15999984741211,8.770000457763672,8.770000457763672,8.850000381469727,641798.0,8.850000381469727
2011-10-11,9.149999618530273,8.800000190734863,9.050000190734863,8.869999885559082,485579.0,8.869999885559082
2011-10-12,9.229999542236328,8.600000381469727,8.869999885559082,9.170000076293945,1412240.0,9.170000076293945
2011-10-13,9.5600004196167,9.010000228881836,9.15999984741211,9.4399995803833,3465205.0,9.4399995803833
2011-10-14,9.390000343322754,9.180000305175781,9.350000381469727,9.329999923706055,2151456.0,9.329999923706055
2011-10-17,9.390000343322754,9.149999618530273,9.369999885559082,9.229999542236328,1705409.0,9.229999542236328
2011-10-18,9.229999542236328,8.760000228881836,9.199999809265137,8.789999961853027,1170551.0,8.789999961853027
2011-10-19,8.899999618530273,8.600000381469727,8.850000381469727,8.729999542236328,706823.0,8.729999542236328
2011-10-20,8.789999961853027,8.390000343322754,8.699999809265137,8.449999809265137,706754.0,8.449999809265137
2011-10-21,8.529999732971191,8.319999694824219,8.529999732971191,8.40999984741211,315798.0,8.40999984741211
2011-10-24,8.550000190734863,8.210000038146973,8.479999542236328,8.539999961853027,721167.0,8.539999961853027
2011-10-25,8.829999923706055,8.449999809265137,8.539999961853027,8.729999542236328,991998.0,8.729999542236328
2011-10-26,8.890000343322754,8.619999885559082,8.65999984741211,8.8100004196167,1213852.0,8.8100004196167
2011-10-27,8.859999656677246,8.670000076293945,8.850000381469727,8.819999694824219,830009.0,8.819999694824219
2011-10-28,8.989999771118164,8.800000190734863,8.84000015258789,8.930000305175781,1176178.0,8.930000305175781
2011-10-31,8.989999771118164,8.819999694824219,8.930000305175781,8.920000076293945,662386.0,8.920000076293945
2011-11-01,9.399999618530273,8.800000190734863,8.850000381469727,9.239999771118164,2871064.0,9.239999771118164
2011-11-02,9.430000305175781,8.920000076293945,8.949999809265137,9.329999923706055,1731545.0,9.329999923706055
2011-11-03,9.649999618530273,9.25,9.329999923706055,9.399999618530273,1686658.0,9.399999618530273
2011-11-04,10.329999923706055,9.3100004196167,9.479999542236328,10.079999923706055,5448247.0,10.079999923706055
2011-11-07,10.949999809265137,9.930000305175781,10.15999984741211,10.649999618530273,10375328.0,10.649999618530273
2011-11-08,11.300000190734863,10.289999961853027,10.5,10.6899995803833,8780977.0,10.6899995803833
2011-11-09,10.649999618530273,10.180000305175781,10.600000381469727,10.470000267028809,4707490.0,10.470000267028809
2011-11-10,10.350000381469727,10.079999923706055,10.279999732971191,10.180000305175781,3032630.0,10.180000305175781
2011-11-11,10.270000457763672,10.100000381469727,10.180000305175781,10.149999618530273,1459398.0,10.149999618530273
2011-11-14,10.40999984741211,10.199999809265137,10.34000015258789,10.239999771118164,2454398.0,10.239999771118164
2011-11-15,10.6899995803833,10.180000305175781,10.180000305175781,10.59000015258789,3529821.0,10.59000015258789
2011-11-16,10.600000381469727,10.0,10.5,10.010000228881836,2640821.0,10.010000228881836
2011-11-17,10.130000114440918,9.789999961853027,10.010000228881836,9.829999923706055,1745799.0,9.829999923706055
2011-11-18,9.760000228881836,9.449999809265137,9.760000228881836,9.670000076293945,1346274.0,9.670000076293945
2011-11-21,10.640000343322754,9.760000228881836,9.760000228881836,10.279999732971191,4862511.0,10.279999732971191
2011-11-22,10.069999694824219,9.710000038146973,10.0,9.859999656677246,2495835.0,9.859999656677246
2011-11-23,9.920000076293945,9.619999885559082,9.75,9.640000343322754,1119494.0,9.640000343322754
2011-11-24,9.579999923706055,9.369999885559082,9.489999771118164,9.470000267028809,1071540.0,9.470000267028809
2011-11-25,9.550000190734863,9.180000305175781,9.40999984741211,9.180000305175781,782920.0,9.180000305175781
2011-11-28,10.0,9.460000038146973,9.699999809265137,9.489999771118164,2332834.0,9.489999771118164
2011-11-29,9.699999809265137,9.380000114440918,9.550000190734863,9.680000305175781,1782903.0,9.680000305175781
2011-11-30,9.680000305175781,9.0,9.5,9.130000114440918,1493972.0,9.130000114440918
2011-12-01,9.600000381469727,9.260000228881836,9.399999618530273,9.260000228881836,1024509.0,9.260000228881836
2011-12-02,9.289999961853027,9.039999961853027,9.229999542236328,9.119999885559082,589277.0,9.119999885559082
2011-12-05,9.119999885559082,8.75,9.100000381469727,8.859999656677246,692495.0,8.859999656677246
2011-12-06,8.970000267028809,8.75,8.789999961853027,8.869999885559082,370398.0,8.869999885559082
2011-12-07,8.979999542236328,8.850000381469727,8.880000114440918,8.90999984741211,335498.0,8.90999984741211
2011-12-08,8.949999809265137,8.609999656677246,8.9399995803833,8.880000114440918,540464.0,8.880000114440918
2011-12-09,8.789999961853027,8.600000381469727,8.699999809265137,8.630000114440918,584445.0,8.630000114440918
2011-12-12,9.270000457763672,8.649999618530273,8.789999961853027,8.770000457763672,997486.0,8.770000457763672
2011-12-13,9.079999923706055,8.729999542236328,8.899999618530273,8.75,2625382.0,8.75
2011-12-14,8.529999732971191,7.900000095367432,8.520000457763672,8.0,1618188.0,8.0
2011-12-15,8.0,7.460000038146973,8.0,7.489999771118164,1200884.0,7.489999771118164
2011-12-16,7.75,7.389999866485596,7.409999847412109,7.730000019073486,829681.0,7.730000019073486
2011-12-19,7.849999904632568,7.5,7.650000095367432,7.75,719390.0,7.75
2011-12-20,7.860000133514404,7.599999904632568,7.699999809265137,7.659999847412109,890439.0,7.659999847412109
2011-12-21,7.849999904632568,7.550000190734863,7.739999771118164,7.559999942779541,553629.0,7.559999942779541
2011-12-22,7.510000228881836,7.019999980926514,7.510000228881836,7.400000095367432,928789.0,7.400000095367432
2011-12-23,7.539999961853027,7.199999809265137,7.400000095367432,7.429999828338623,596093.0,7.429999828338623
2011-12-26,7.489999771118164,7.320000171661377,7.440000057220459,7.400000095367432,350661.0,7.400000095367432
2011-12-27,7.400000095367432,7.050000190734863,7.400000095367432,7.170000076293945,533101.0,7.170000076293945
2011-12-28,7.119999885559082,6.880000114440918,7.119999885559082,7.099999904632568,458773.0,7.099999904632568
2011-12-29,7.130000114440918,6.869999885559082,7.010000228881836,7.090000152587891,402022.0,7.090000152587891
2011-12-30,7.090000152587891,7.090000152587891,7.090000152587891,7.090000152587891,0.0,7.090000152587891
2012-01-04,7.369999885559082,6.949999809265137,7.170000076293945,6.96999979019165,609127.0,6.96999979019165
2012-01-05,6.949999809265137,6.630000114440918,6.949999809265137,6.690000057220459,538062.0,6.690000057220459
2012-01-06,6.800000190734863,6.519999980926514,6.690000057220459,6.800000190734863,372310.0,6.800000190734863
2012-01-09,7.070000171661377,6.690000057220459,6.809999942779541,7.070000171661377,782302.0,7.070000171661377
2012-01-10,7.53000020980835,7.03000020980835,7.079999923706055,7.340000152587891,2058410.0,7.340000152587891
2012-01-11,7.53000020980835,7.150000095367432,7.329999923706055,7.389999866485596,3315286.0,7.389999866485596
2012-01-12,7.440000057220459,7.21999979019165,7.260000228881836,7.320000171661377,1916625.0,7.320000171661377
2012-01-13,7.400000095367432,6.809999942779541,7.360000133514404,6.940000057220459,1267856.0,6.940000057220459
2012-01-16,7.050000190734863,6.610000133514404,6.940000057220459,6.659999847412109,763210.0,6.659999847412109
2012-01-17,7.0,6.650000095367432,6.659999847412109,6.989999771118164,1521493.0,6.989999771118164
2012-01-18,7.090000152587891,6.75,6.989999771118164,6.849999904632568,1162494.0,6.849999904632568
2012-01-19,6.960000038146973,6.760000228881836,6.829999923706055,6.849999904632568,831302.0,6.849999904632568
2012-01-20,6.989999771118164,6.809999942779541,6.869999885559082,6.929999828338623,1062492.0,6.929999828338623
2012-01-30,6.989999771118164,6.840000152587891,6.929999828338623,6.940000057220459,967852.0,6.940000057220459
2012-01-31,6.940000057220459,6.800000190734863,6.900000095367432,6.920000076293945,450850.0,6.920000076293945
2012-02-01,6.960000038146973,6.869999885559082,6.929999828338623,6.900000095367432,387739.0,6.900000095367432
2012-02-02,7.0,6.860000133514404,6.920000076293945,6.989999771118164,744415.0,6.989999771118164
2012-02-03,7.179999828338623,6.949999809265137,6.949999809265137,7.170000076293945,1146519.0,7.170000076293945
2012-02-06,7.289999961853027,7.150000095367432,7.170000076293945,7.210000038146973,1232591.0,7.210000038146973
2012-02-07,7.199999809265137,6.949999809265137,7.199999809265137,7.090000152587891,863891.0,7.090000152587891
2012-02-08,7.320000171661377,7.039999961853027,7.050000190734863,7.300000190734863,1396044.0,7.300000190734863
2012-02-09,7.480000019073486,7.28000020980835,7.28000020980835,7.349999904632568,1690086.0,7.349999904632568
2012-02-10,7.46999979019165,7.289999961853027,7.349999904632568,7.360000133514404,1218776.0,7.360000133514404
2012-02-13,7.570000171661377,7.260000228881836,7.380000114440918,7.510000228881836,1571869.0,7.510000228881836
2012-02-14,7.800000190734863,7.409999847412109,7.420000076293945,7.699999809265137,2740460.0,7.699999809265137
2012-02-15,7.78000020980835,7.550000190734863,7.699999809265137,7.760000228881836,2090842.0,7.760000228881836
2012-02-16,7.849999904632568,7.630000114440918,7.760000228881836,7.78000020980835,1842591.0,7.78000020980835
2012-02-17,8.100000381469727,7.75,7.800000190734863,7.760000228881836,2888968.0,7.760000228881836
2012-02-20,7.909999847412109,7.679999828338623,7.789999961853027,7.710000038146973,1760376.0,7.710000038146973
2012-02-21,7.789999961853027,7.5,7.650000095367432,7.710000038146973,1565544.0,7.710000038146973
2012-02-22,8.100000381469727,7.659999847412109,7.679999828338623,8.079999923706055,2889631.0,8.079999923706055
2012-02-23,8.300000190734863,7.800000190734863,8.039999961853027,7.900000095367432,2994560.0,7.900000095367432
2012-02-24,8.010000228881836,7.820000171661377,7.860000133514404,7.949999809265137,2196461.0,7.949999809265137
2012-02-27,8.75,8.050000190734863,8.050000190734863,8.75,5804671.0,8.75
2012-02-28,9.630000114440918,8.899999618530273,9.0,9.260000228881836,14672666.0,9.260000228881836
2012-02-29,9.1899995803833,8.850000381469727,9.100000381469727,9.100000381469727,6377591.0,9.100000381469727
2012-03-01,9.420000076293945,8.949999809265137,9.050000190734863,9.289999961853027,6223212.0,9.289999961853027
2012-03-02,9.390000343322754,8.960000038146973,9.25,9.319999694824219,6897716.0,9.319999694824219
2012-03-05,9.239999771118164,9.039999961853027,9.220000267028809,9.069999694824219,5249645.0,9.069999694824219
2012-03-06,9.260000228881836,8.899999618530273,9.0,9.229999542236328,5625315.0,9.229999542236328
2012-03-07,9.25,8.979999542236328,9.09000015258789,9.069999694824219,3376737.0,9.069999694824219
2012-03-08,9.180000305175781,9.029999732971191,9.079999923706055,9.149999618530273,2818720.0,9.149999618530273
2012-03-09,9.1899995803833,8.960000038146973,9.15999984741211,9.079999923706055,3134339.0,9.079999923706055
2012-03-12,9.229999542236328,8.960000038146973,9.100000381469727,9.180000305175781,3599667.0,9.180000305175781
2012-03-13,9.319999694824219,9.0600004196167,9.1899995803833,9.3100004196167,4821849.0,9.3100004196167
2012-03-14,9.430000305175781,8.380000114440918,9.399999618530273,8.4399995803833,7192452.0,8.4399995803833
2012-03-15,8.460000038146973,7.920000076293945,8.399999618530273,8.119999885559082,3813361.0,8.119999885559082
2012-03-16,8.369999885559082,8.069999694824219,8.100000381469727,8.279999732971191,2733489.0,8.279999732971191
2012-03-19,8.390000343322754,8.130000114440918,8.300000190734863,8.34000015258789,1883452.0,8.34000015258789
2012-03-20,8.289999961853027,8.020000457763672,8.199999809265137,8.0600004196167,1527014.0,8.0600004196167
2012-03-21,8.1899995803833,7.909999847412109,8.1899995803833,8.0,1252126.0,8.0
2012-03-22,8.079999923706055,7.920000076293945,8.020000457763672,8.050000190734863,884212.0,8.050000190734863
2012-03-23,8.029999732971191,7.800000190734863,7.980000019073486,7.860000133514404,998967.0,7.860000133514404
2012-03-26,8.15999984741211,7.650000095367432,7.800000190734863,8.119999885559082,1968800.0,8.119999885559082
2012-03-27,8.399999618530273,8.119999885559082,8.119999885559082,8.130000114440918,1831358.0,8.130000114440918
2012-03-28,8.130000114440918,7.71999979019165,8.130000114440918,7.849999904632568,1350286.0,7.849999904632568
2012-03-29,7.960000038146973,7.630000114440918,7.800000190734863,7.889999866485596,1211949.0,7.889999866485596
2012-03-30,7.989999771118164,7.099999904632568,7.989999771118164,7.400000095367432,3996773.0,7.400000095367432
2012-04-05,7.550000190734863,7.130000114440918,7.130000114440918,7.5,2160415.0,7.5
2012-04-06,7.559999942779541,7.420000076293945,7.489999771118164,7.460000038146973,1034446.0,7.460000038146973
2012-04-09,7.460000038146973,7.300000190734863,7.409999847412109,7.340000152587891,650546.0,7.340000152587891
2012-04-10,7.400000095367432,7.110000133514404,7.340000152587891,7.369999885559082,918946.0,7.369999885559082
2012-04-11,7.489999771118164,7.289999961853027,7.289999961853027,7.46999979019165,933712.0,7.46999979019165
2012-04-12,7.679999828338623,7.449999809265137,7.5,7.619999885559082,1440475.0,7.619999885559082
2012-04-13,7.619999885559082,7.619999885559082,7.619999885559082,7.619999885559082,0.0,7.619999885559082
2012-04-16,7.619999885559082,7.619999885559082,7.619999885559082,7.619999885559082,0.0,7.619999885559082
2012-04-17,7.619999885559082,7.619999885559082,7.619999885559082,7.619999885559082,0.0,7.619999885559082
2012-04-18,7.619999885559082,7.619999885559082,7.619999885559082,7.619999885559082,0.0,7.619999885559082
2012-04-19,7.619999885559082,7.619999885559082,7.619999885559082,7.619999885559082,0.0,7.619999885559082
2012-04-20,7.619999885559082,7.619999885559082,7.619999885559082,7.619999885559082,0.0,7.619999885559082
2012-04-23,8.380000114440918,7.849999904632568,7.960000038146973,8.380000114440918,1832622.0,8.380000114440918
2012-04-24,9.220000267028809,8.5,8.789999961853027,9.069999694824219,11845620.0,9.069999694824219
2012-04-25,8.979999542236328,8.5600004196167,8.8100004196167,8.869999885559082,6546344.0,8.869999885559082
2012-04-26,8.800000190734863,8.239999771118164,8.800000190734863,8.34000015258789,4866339.0,8.34000015258789
2012-04-27,8.460000038146973,8.109999656677246,8.279999732971191,8.140000343322754,2600823.0,8.140000343322754
2012-05-02,8.449999809265137,8.15999984741211,8.239999771118164,8.289999961853027,2945123.0,8.289999961853027
2012-05-03,8.260000228881836,7.829999923706055,8.210000038146973,8.029999732971191,2963752.0,8.029999732971191
2012-05-04,8.029999732971191,7.809999942779541,8.0,7.980000019073486,1741344.0,7.980000019073486
2012-05-07,8.1899995803833,7.849999904632568,7.929999828338623,8.180000305175781,2471747.0,8.180000305175781
2012-05-08,8.40999984741211,8.199999809265137,8.380000114440918,8.229999542236328,3361567.0,8.229999542236328
2012-05-09,8.100000381469727,7.889999866485596,8.100000381469727,7.900000095367432,1916129.0,7.900000095367432
2012-05-10,7.960000038146973,7.809999942779541,7.900000095367432,7.829999923706055,1098529.0,7.829999923706055
2012-05-11,7.920000076293945,7.78000020980835,7.820000171661377,7.789999961853027,935208.0,7.789999961853027
2012-05-14,7.940000057220459,7.78000020980835,7.809999942779541,7.869999885559082,997934.0,7.869999885559082
2012-05-15,7.809999942779541,7.550000190734863,7.809999942779541,7.690000057220459,1026291.0,7.690000057220459
2012-05-16,7.730000019073486,7.559999942779541,7.690000057220459,7.570000171661377,771471.0,7.570000171661377
2012-05-17,7.730000019073486,7.510000228881836,7.53000020980835,7.71999979019165,862940.0,7.71999979019165
2012-05-18,7.809999942779541,7.599999904632568,7.639999866485596,7.679999828338623,854551.0,7.679999828338623
2012-05-21,7.789999961853027,7.570000171661377,7.590000152587891,7.659999847412109,725965.0,7.659999847412109
2012-05-22,7.659999847412109,7.659999847412109,7.659999847412109,7.659999847412109,0.0,7.659999847412109
2012-05-23,8.140000343322754,7.699999809265137,7.75,7.929999828338623,2368371.0,7.929999828338623
2012-05-24,7.900000095367432,7.789999961853027,7.849999904632568,7.869999885559082,1176264.0,7.869999885559082
2012-05-25,7.949999809265137,7.650000095367432,7.949999809265137,7.650000095367432,1031840.0,7.650000095367432
2012-05-28,7.800000190734863,7.230000019073486,7.679999828338623,7.769999980926514,1405894.0,7.769999980926514
2012-05-29,8.010000228881836,7.699999809265137,7.789999961853027,7.960000038146973,2613818.0,7.960000038146973
2012-05-30,8.100000381469727,7.900000095367432,7.989999771118164,7.96999979019165,1159350.0,7.96999979019165
2012-05-31,8.029999732971191,7.78000020980835,7.980000019073486,7.840000152587891,1229157.0,7.840000152587891
2012-06-01,7.980000019073486,7.800000190734863,7.849999904632568,7.809999942779541,763510.0,7.809999942779541
2012-06-04,7.699999809265137,7.420000076293945,7.699999809265137,7.460000038146973,1378186.0,7.460000038146973
2012-06-05,7.53000020980835,7.349999904632568,7.349999904632568,7.400000095367432,523925.0,7.400000095367432
2012-06-06,7.489999771118164,7.300000190734863,7.449999809265137,7.349999904632568,477657.0,7.349999904632568
2012-06-07,7.46999979019165,7.329999923706055,7.380000114440918,7.360000133514404,761826.0,7.360000133514404
2012-06-08,7.46999979019165,7.360000133514404,7.409999847412109,7.380000114440918,397394.0,7.380000114440918
2012-06-11,7.46999979019165,7.150000095367432,7.389999866485596,7.460000038146973,804510.0,7.460000038146973
2012-06-12,7.460000038146973,7.260000228881836,7.460000038146973,7.269999980926514,473049.0,7.269999980926514
2012-06-13,7.420000076293945,7.260000228881836,7.360000133514404,7.409999847412109,675959.0,7.409999847412109
2012-06-14,8.079999923706055,7.670000076293945,7.699999809265137,7.739999771118164,3961542.0,7.739999771118164
2012-06-15,7.75,7.460000038146973,7.690000057220459,7.559999942779541,1857544.0,7.559999942779541
2012-06-18,7.630000114440918,7.46999979019165,7.579999923706055,7.559999942779541,1601176.0,7.559999942779541
2012-06-19,7.590000152587891,7.46999979019165,7.570000171661377,7.489999771118164,654091.0,7.489999771118164
2012-06-20,7.550000190734863,7.420000076293945,7.550000190734863,7.46999979019165,538558.0,7.46999979019165
2012-06-21,7.460000038146973,7.260000228881836,7.460000038146973,7.309999942779541,761018.0,7.309999942779541
2012-06-25,7.300000190734863,7.059999942779541,7.25,7.079999923706055,798604.0,7.079999923706055
2012-06-26,7.099999904632568,6.960000038146973,7.019999980926514,7.090000152587891,509067.0,7.090000152587891
2012-06-27,7.139999866485596,7.03000020980835,7.099999904632568,7.079999923706055,378601.0,7.079999923706055
2012-06-28,7.110000133514404,6.869999885559082,7.110000133514404,6.880000114440918,598296.0,6.880000114440918
2012-06-29,6.909999847412109,6.670000076293945,6.800000190734863,6.860000133514404,642142.0,6.860000133514404
2012-07-02,6.949999809265137,6.800000190734863,6.949999809265137,6.840000152587891,388750.0,6.840000152587891
2012-07-03,7.230000019073486,6.880000114440918,6.889999866485596,7.190000057220459,1282251.0,7.190000057220459
2012-07-04,7.110000133514404,6.929999828338623,7.110000133514404,6.949999809265137,1285415.0,6.949999809265137
2012-07-05,6.929999828338623,6.679999828338623,6.929999828338623,6.699999809265137,749776.0,6.699999809265137
2012-07-06,6.829999923706055,6.699999809265137,6.71999979019165,6.809999942779541,664618.0,6.809999942779541
2012-07-09,6.800000190734863,6.5,6.800000190734863,6.579999923706055,927080.0,6.579999923706055
2012-07-10,6.71999979019165,6.53000020980835,6.539999961853027,6.579999923706055,398094.0,6.579999923706055
2012-07-11,6.579999923706055,6.21999979019165,6.579999923706055,6.340000152587891,1341313.0,6.340000152587891
2012-07-12,6.409999847412109,6.179999828338623,6.340000152587891,6.389999866485596,1278885.0,6.389999866485596
2012-07-13,6.389999866485596,6.25,6.389999866485596,6.28000020980835,758579.0,6.28000020980835
2012-07-16,6.28000020980835,6.099999904632568,6.28000020980835,6.099999904632568,577149.0,6.099999904632568
2012-07-17,6.190000057220459,6.050000190734863,6.050000190734863,6.159999847412109,268589.0,6.159999847412109
2012-07-18,6.260000228881836,6.059999942779541,6.150000095367432,6.25,565193.0,6.25
2012-07-19,6.380000114440918,6.210000038146973,6.309999942779541,6.28000020980835,847094.0,6.28000020980835
2012-07-20,6.369999885559082,6.210000038146973,6.210000038146973,6.309999942779541,361894.0,6.309999942779541
2012-07-23,6.340000152587891,6.199999809265137,6.230000019073486,6.25,340705.0,6.25
2012-07-24,6.360000133514404,6.210000038146973,6.289999961853027,6.349999904632568,564707.0,6.349999904632568
2012-07-25,6.369999885559082,6.21999979019165,6.340000152587891,6.230000019073486,380047.0,6.230000019073486
2012-07-26,6.28000020980835,6.179999828338623,6.190000057220459,6.190000057220459,277306.0,6.190000057220459
2012-07-27,6.269999980926514,6.159999847412109,6.269999980926514,6.199999809265137,272588.0,6.199999809265137
2012-07-30,6.25,5.699999809265137,6.25,5.860000133514404,574422.0,5.860000133514404
2012-07-31,5.829999923706055,5.53000020980835,5.829999923706055,5.630000114440918,457395.0,5.630000114440918
2012-08-01,5.840000152587891,5.590000152587891,5.610000133514404,5.730000019073486,366918.0,5.730000019073486
2012-08-02,5.730000019073486,5.519999980926514,5.730000019073486,5.599999904632568,256126.0,5.599999904632568
2012-08-03,5.730000019073486,5.570000171661377,5.599999904632568,5.710000038146973,320757.0,5.710000038146973
2012-08-06,6.0,5.679999828338623,5.690000057220459,5.949999809265137,707393.0,5.949999809265137
2012-08-07,6.050000190734863,5.880000114440918,5.900000095367432,5.980000019073486,452701.0,5.980000019073486
2012-08-08,6.050000190734863,5.920000076293945,5.929999828338623,5.980000019073486,283707.0,5.980000019073486
2012-08-09,6.440000057220459,5.980000019073486,6.03000020980835,6.21999979019165,1555198.0,6.21999979019165
2012-08-10,6.25,6.090000152587891,6.21999979019165,6.130000114440918,614390.0,6.130000114440918
2012-08-13,6.179999828338623,5.920000076293945,6.139999866485596,5.940000057220459,492600.0,5.940000057220459
2012-08-14,6.0,5.78000020980835,5.929999828338623,5.989999771118164,425459.0,5.989999771118164
2012-08-15,6.190000057220459,5.75,6.0,6.170000076293945,932599.0,6.170000076293945
2012-08-16,6.480000019073486,6.019999980926514,6.139999866485596,6.059999942779541,738382.0,6.059999942779541
2012-08-17,6.079999923706055,5.900000095367432,6.010000228881836,5.980000019073486,333406.0,5.980000019073486
2012-08-20,6.0,5.829999923706055,5.96999979019165,6.0,374150.0,6.0
2012-08-21,6.059999942779541,5.900000095367432,5.900000095367432,6.03000020980835,614991.0,6.03000020980835
2012-08-22,6.039999961853027,5.849999904632568,6.010000228881836,5.949999809265137,534529.0,5.949999809265137
2012-08-23,6.039999961853027,5.869999885559082,5.949999809265137,5.989999771118164,452593.0,5.989999771118164
2012-08-24,5.980000019073486,5.809999942779541,5.929999828338623,5.900000095367432,366700.0,5.900000095367432
2012-08-27,5.849999904632568,5.599999904632568,5.849999904632568,5.610000133514404,448479.0,5.610000133514404
2012-08-28,5.739999771118164,5.610000133514404,5.699999809265137,5.679999828338623,433251.0,5.679999828338623
2012-08-29,6.0,5.619999885559082,5.679999828338623,5.75,524253.0,5.75
2012-08-30,5.829999923706055,5.570000171661377,5.699999809265137,5.610000133514404,600002.0,5.610000133514404
2012-08-31,5.679999828338623,5.570000171661377,5.610000133514404,5.670000076293945,302990.0,5.670000076293945
2012-09-03,5.760000228881836,5.610000133514404,5.610000133514404,5.71999979019165,348698.0,5.71999979019165
2012-09-04,5.829999923706055,5.659999847412109,5.659999847412109,5.739999771118164,374698.0,5.739999771118164
2012-09-05,5.800000190734863,5.699999809265137,5.699999809265137,5.78000020980835,412949.0,5.78000020980835
2012-09-06,5.880000114440918,5.739999771118164,5.789999961853027,5.829999923706055,473611.0,5.829999923706055
2012-09-07,6.090000152587891,5.829999923706055,5.889999866485596,6.050000190734863,1102033.0,6.050000190734863
2012-09-10,6.079999923706055,5.909999847412109,6.059999942779541,6.070000171661377,979381.0,6.070000171661377
2012-09-11,6.349999904632568,5.900000095367432,6.019999980926514,6.179999828338623,2128494.0,6.179999828338623
2012-09-12,6.239999771118164,6.090000152587891,6.179999828338623,6.199999809265137,1011651.0,6.199999809265137
2012-09-13,6.25,5.960000038146973,6.199999809265137,5.96999979019165,899000.0,5.96999979019165
2012-09-14,6.079999923706055,5.940000057220459,6.079999923706055,6.010000228881836,1045698.0,6.010000228881836
2012-09-17,6.059999942779541,5.699999809265137,5.960000038146973,5.730000019073486,1006400.0,5.730000019073486
2012-09-18,5.840000152587891,5.699999809265137,5.840000152587891,5.75,642899.0,5.75
2012-09-19,5.829999923706055,5.559999942779541,5.710000038146973,5.809999942779541,738100.0,5.809999942779541
2012-09-20,5.869999885559082,5.679999828338623,5.869999885559082,5.800000190734863,1009669.0,5.800000190734863
2012-09-21,5.800000190734863,5.599999904632568,5.739999771118164,5.75,617574.0,5.75
2012-09-24,5.840000152587891,5.650000095367432,5.699999809265137,5.710000038146973,838901.0,5.710000038146973
2012-09-25,5.75,5.510000228881836,5.659999847412109,5.579999923706055,566300.0,5.579999923706055
2012-09-26,5.630000114440918,5.349999904632568,5.579999923706055,5.429999828338623,644300.0,5.429999828338623
2012-09-27,5.570000171661377,5.400000095367432,5.420000076293945,5.53000020980835,596449.0,5.53000020980835
2012-09-28,5.619999885559082,5.349999904632568,5.489999771118164,5.610000133514404,708790.0,5.610000133514404
2012-10-08,5.730000019073486,5.53000020980835,5.670000076293945,5.599999904632568,530120.0,5.599999904632568
2012-10-09,5.769999980926514,5.449999809265137,5.510000228881836,5.75,819230.0,5.75
2012-10-10,6.329999923706055,5.690000057220459,5.710000038146973,6.329999923706055,5843719.0,6.329999923706055
2012-10-11,6.880000114440918,6.230000019073486,6.519999980926514,6.28000020980835,10280142.0,6.28000020980835
2012-10-12,6.28000020980835,5.909999847412109,6.099999904632568,6.03000020980835,5300802.0,6.03000020980835
2012-10-15,6.019999980926514,5.789999961853027,5.980000019073486,5.849999904632568,3706503.0,5.849999904632568
2012-10-16,5.909999847412109,5.769999980926514,5.829999923706055,5.809999942779541,2517576.0,5.809999942779541
2012-10-17,5.829999923706055,5.659999847412109,5.78000020980835,5.730000019073486,2948303.0,5.730000019073486
2012-10-18,5.980000019073486,5.739999771118164,5.739999771118164,5.96999979019165,3388583.0,5.96999979019165
2012-10-19,6.019999980926514,5.809999942779541,5.96999979019165,5.840000152587891,2126185.0,5.840000152587891
2012-10-22,5.920000076293945,5.699999809265137,5.789999961853027,5.869999885559082,1166300.0,5.869999885559082
2012-10-23,6.230000019073486,5.849999904632568,5.869999885559082,5.989999771118164,4175212.0,5.989999771118164
2012-10-24,6.179999828338623,5.869999885559082,5.900000095367432,6.130000114440918,3875034.0,6.130000114440918
2012-10-25,6.159999847412109,5.889999866485596,6.159999847412109,5.909999847412109,2316820.0,5.909999847412109
2012-10-26,5.889999866485596,5.610000133514404,5.869999885559082,5.659999847412109,2088898.0,5.659999847412109
2012-10-29,6.150000095367432,5.599999904632568,5.619999885559082,5.889999866485596,3582752.0,5.889999866485596
2012-10-30,5.900000095367432,5.659999847412109,5.800000190734863,5.809999942779541,1808927.0,5.809999942779541
2012-10-31,5.989999771118164,5.699999809265137,5.75,5.920000076293945,1231147.0,5.920000076293945
2012-11-01,6.050000190734863,5.849999904632568,5.869999885559082,5.949999809265137,2522703.0,5.949999809265137
2012-11-02,6.03000020980835,5.849999904632568,5.940000057220459,5.900000095367432,1273297.0,5.900000095367432
2012-11-05,6.010000228881836,5.849999904632568,5.869999885559082,6.0,1332002.0,6.0
2012-11-06,6.159999847412109,5.800000190734863,6.159999847412109,5.860000133514404,1044314.0,5.860000133514404
2012-11-07,5.949999809265137,5.809999942779541,5.809999942779541,5.880000114440918,826168.0,5.880000114440918
2012-11-08,6.079999923706055,5.75,5.880000114440918,5.920000076293945,2389089.0,5.920000076293945
2012-11-09,5.980000019073486,5.78000020980835,5.900000095367432,5.829999923706055,1162714.0,5.829999923706055
2012-11-12,5.909999847412109,5.75,5.829999923706055,5.789999961853027,1021677.0,5.789999961853027
2012-11-13,5.789999961853027,5.599999904632568,5.78000020980835,5.619999885559082,958669.0,5.619999885559082
2012-11-14,5.699999809265137,5.53000020980835,5.579999923706055,5.690000057220459,758520.0,5.690000057220459
2012-11-15,5.670000076293945,5.510000228881836,5.619999885559082,5.550000190734863,429422.0,5.550000190734863
2012-11-16,5.559999942779541,5.46999979019165,5.480000019073486,5.519999980926514,315400.0,5.519999980926514
2012-11-19,5.53000020980835,5.349999904632568,5.460000038146973,5.460000038146973,515595.0,5.460000038146973
2012-11-20,5.53000020980835,5.409999847412109,5.5,5.429999828338623,331179.0,5.429999828338623
2012-11-21,5.5,5.349999904632568,5.5,5.480000019073486,291619.0,5.480000019073486
2012-11-22,5.5,5.400000095367432,5.489999771118164,5.400000095367432,537889.0,5.400000095367432
2012-11-23,5.46999979019165,5.400000095367432,5.400000095367432,5.409999847412109,330800.0,5.409999847412109
2012-11-26,5.460000038146973,5.360000133514404,5.440000057220459,5.380000114440918,265641.0,5.380000114440918
2012-11-27,5.380000114440918,4.980000019073486,5.349999904632568,4.989999771118164,974775.0,4.989999771118164
2012-11-28,4.989999771118164,4.699999809265137,4.989999771118164,4.699999809265137,819867.0,4.699999809265137
2012-11-29,4.840000152587891,4.699999809265137,4.699999809265137,4.710000038146973,473691.0,4.710000038146973
2012-11-30,4.840000152587891,4.670000076293945,4.800000190734863,4.769999980926514,571682.0,4.769999980926514
2012-12-03,4.849999904632568,4.699999809265137,4.769999980926514,4.739999771118164,637909.0,4.739999771118164
2012-12-04,4.849999904632568,4.559999942779541,4.699999809265137,4.849999904632568,788008.0,4.849999904632568
2012-12-05,5.179999828338623,4.760000228881836,4.849999904632568,5.050000190734863,1415079.0,5.050000190734863
2012-12-06,5.130000114440918,4.960000038146973,5.0,4.980000019073486,757870.0,4.980000019073486
2012-12-07,5.079999923706055,4.929999828338623,4.980000019073486,5.070000171661377,984675.0,5.070000171661377
2012-12-10,5.139999866485596,5.03000020980835,5.090000152587891,5.130000114440918,874351.0,5.130000114440918
2012-12-11,5.190000057220459,5.039999961853027,5.099999904632568,5.150000095367432,1056449.0,5.150000095367432
2012-12-12,5.230000019073486,5.090000152587891,5.150000095367432,5.170000076293945,1033710.0,5.170000076293945
2012-12-13,5.199999809265137,5.079999923706055,5.159999847412109,5.110000133514404,672785.0,5.110000133514404
2012-12-14,5.320000171661377,4.96999979019165,5.099999904632568,5.25,1736141.0,5.25
2012-12-17,5.760000228881836,5.199999809265137,5.25,5.489999771118164,3180304.0,5.489999771118164
2012-12-18,5.489999771118164,5.320000171661377,5.489999771118164,5.429999828338623,1350876.0,5.429999828338623
2012-12-19,5.699999809265137,5.349999904632568,5.369999885559082,5.539999961853027,1757873.0,5.539999961853027
2012-12-20,5.5,5.340000152587891,5.5,5.400000095367432,1173341.0,5.400000095367432
2012-12-21,5.489999771118164,5.300000190734863,5.409999847412109,5.329999923706055,1058993.0,5.329999923706055
2012-12-24,5.460000038146973,5.300000190734863,5.329999923706055,5.380000114440918,889140.0,5.380000114440918
2012-12-25,5.590000152587891,5.429999828338623,5.429999828338623,5.539999961853027,1583877.0,5.539999961853027
2012-12-26,5.650000095367432,5.449999809265137,5.5,5.599999904632568,1566375.0,5.599999904632568
2012-12-27,5.630000114440918,5.420000076293945,5.53000020980835,5.46999979019165,1732101.0,5.46999979019165
2012-12-28,5.559999942779541,5.46999979019165,5.46999979019165,5.550000190734863,1136564.0,5.550000190734863
2012-12-31,5.590000152587891,5.489999771118164,5.559999942779541,5.579999923706055,779494.0,5.579999923706055
2013-01-04,5.650000095367432,5.420000076293945,5.559999942779541,5.550000190734863,799349.0,5.550000190734863
2013-01-07,5.670000076293945,5.5,5.5,5.659999847412109,1567236.0,5.659999847412109
2013-01-08,5.710000038146973,5.590000152587891,5.610000133514404,5.670000076293945,1212455.0,5.670000076293945
2013-01-09,6.099999904632568,5.619999885559082,5.659999847412109,5.889999866485596,3495525.0,5.889999866485596
2013-01-10,5.860000133514404,5.730000019073486,5.860000133514404,5.800000190734863,1790027.0,5.800000190734863
2013-01-11,5.849999904632568,5.559999942779541,5.78000020980835,5.590000152587891,1393114.0,5.590000152587891
2013-01-14,5.789999961853027,5.53000020980835,5.590000152587891,5.730000019073486,1354040.0,5.730000019073486
2013-01-15,5.920000076293945,5.730000019073486,5.760000228881836,5.849999904632568,1831924.0,5.849999904632568
2013-01-16,5.849999904632568,5.650000095367432,5.829999923706055,5.739999771118164,1220673.0,5.739999771118164
2013-01-17,5.789999961853027,5.610000133514404,5.699999809265137,5.619999885559082,1416777.0,5.619999885559082
2013-01-18,5.769999980926514,5.670000076293945,5.760000228881836,5.760000228881836,1201499.0,5.760000228881836
2013-01-21,6.079999923706055,5.769999980926514,5.820000171661377,5.96999979019165,3683959.0,5.96999979019165
2013-01-22,5.980000019073486,5.800000190734863,5.940000057220459,5.909999847412109,2107040.0,5.909999847412109
2013-01-23,5.980000019073486,5.800000190734863,5.949999809265137,5.909999847412109,1623883.0,5.909999847412109
2013-01-24,5.980000019073486,5.710000038146973,5.889999866485596,5.820000171661377,2034193.0,5.820000171661377
2013-01-25,6.400000095367432,6.179999828338623,6.179999828338623,6.400000095367432,5855899.0,6.400000095367432
2013-01-28,7.039999961853027,6.579999923706055,6.789999961853027,7.039999961853027,5319574.0,7.039999961853027
2013-01-29,7.739999771118164,7.369999885559082,7.739999771118164,7.739999771118164,23252538.0,7.739999771118164
2013-01-30,7.610000133514404,7.349999904632568,7.610000133514404,7.380000114440918,14850130.0,7.380000114440918
2013-01-31,7.639999866485596,7.199999809265137,7.230000019073486,7.420000076293945,11084240.0,7.420000076293945
2013-02-01,7.349999904632568,6.909999847412109,7.349999904632568,7.110000133514404,10471769.0,7.110000133514404
2013-02-04,7.429999828338623,7.03000020980835,7.110000133514404,7.099999904632568,10138410.0,7.099999904632568
2013-02-05,7.130000114440918,6.670000076293945,7.050000190734863,6.989999771118164,6234531.0,6.989999771118164
2013-02-06,7.050000190734863,6.829999923706055,6.949999809265137,7.039999961853027,4295645.0,7.039999961853027
2013-02-07,7.039999961853027,6.849999904632568,7.039999961853027,6.909999847412109,2416097.0,6.909999847412109
2013-02-08,7.130000114440918,6.849999904632568,6.889999866485596,6.929999828338623,3302925.0,6.929999828338623
2013-02-18,7.119999885559082,6.820000171661377,6.860000133514404,6.949999809265137,3441746.0,6.949999809265137
2013-02-19,7.090000152587891,6.900000095367432,6.900000095367432,7.070000171661377,3305664.0,7.070000171661377
2013-02-20,7.289999961853027,6.989999771118164,7.03000020980835,7.179999828338623,5018784.0,7.179999828338623
2013-02-21,7.199999809265137,6.659999847412109,7.179999828338623,6.670000076293945,4817671.0,6.670000076293945
2013-02-22,6.760000228881836,6.420000076293945,6.670000076293945,6.519999980926514,3344330.0,6.519999980926514
2013-02-25,6.610000133514404,6.449999809265137,6.519999980926514,6.599999904632568,1897596.0,6.599999904632568
2013-02-26,6.659999847412109,6.510000228881836,6.570000171661377,6.550000190734863,2146052.0,6.550000190734863
2013-02-27,6.610000133514404,6.480000019073486,6.550000190734863,6.590000152587891,1627220.0,6.590000152587891
2013-02-28,6.739999771118164,6.510000228881836,6.659999847412109,6.699999809265137,2615572.0,6.699999809265137
2013-03-01,6.840000152587891,6.630000114440918,6.659999847412109,6.760000228881836,2684814.0,6.760000228881836
2013-03-04,6.75,6.130000114440918,6.650000095367432,6.260000228881836,3232921.0,6.260000228881836
2013-03-05,6.440000057220459,6.199999809265137,6.239999771118164,6.380000114440918,2113088.0,6.380000114440918
2013-03-06,6.570000171661377,6.25,6.389999866485596,6.480000019073486,2727622.0,6.480000019073486
2013-03-07,6.480000019073486,6.340000152587891,6.429999828338623,6.460000038146973,2020219.0,6.460000038146973
2013-03-08,6.570000171661377,6.409999847412109,6.429999828338623,6.429999828338623,1844679.0,6.429999828338623
2013-03-11,6.480000019073486,6.239999771118164,6.460000038146973,6.46999979019165,1242530.0,6.46999979019165
2013-03-12,6.5,6.190000057220459,6.409999847412109,6.309999942779541,1851271.0,6.309999942779541
2013-03-13,6.630000114440918,6.210000038146973,6.28000020980835,6.599999904632568,3234266.0,6.599999904632568
2013-03-14,6.760000228881836,6.5,6.5,6.559999942779541,2851770.0,6.559999942779541
2013-03-15,6.679999828338623,6.360000133514404,6.53000020980835,6.480000019073486,2021820.0,6.480000019073486
2013-03-18,6.460000038146973,6.230000019073486,6.400000095367432,6.389999866485596,1241146.0,6.389999866485596
2013-03-19,6.389999866485596,6.199999809265137,6.389999866485596,6.349999904632568,1052310.0,6.349999904632568
2013-03-20,6.579999923706055,6.340000152587891,6.380000114440918,6.550000190734863,2215470.0,6.550000190734863
2013-03-21,6.639999866485596,6.489999771118164,6.559999942779541,6.590000152587891,2701654.0,6.590000152587891
2013-03-22,6.849999904632568,6.510000228881836,6.559999942779541,6.800000190734863,4105411.0,6.800000190734863
2013-03-25,6.869999885559082,6.690000057220459,6.800000190734863,6.71999979019165,2568804.0,6.71999979019165
2013-03-26,6.789999961853027,6.570000171661377,6.710000038146973,6.610000133514404,1983415.0,6.610000133514404
2013-03-27,7.059999942779541,6.659999847412109,6.699999809265137,6.800000190734863,4560152.0,6.800000190734863
2013-03-28,6.650000095367432,6.420000076293945,6.639999866485596,6.449999809265137,2244119.0,6.449999809265137
2013-03-29,6.550000190734863,6.289999961853027,6.449999809265137,6.340000152587891,1375446.0,6.340000152587891
2013-04-01,6.389999866485596,6.239999771118164,6.300000190734863,6.380000114440918,941405.0,6.380000114440918
2013-04-02,6.409999847412109,6.110000133514404,6.349999904632568,6.190000057220459,1596263.0,6.190000057220459
2013-04-03,6.210000038146973,6.019999980926514,6.110000133514404,6.070000171661377,878251.0,6.070000171661377
2013-04-08,6.599999904632568,5.820000171661377,6.050000190734863,6.53000020980835,2841701.0,6.53000020980835
2013-04-09,6.699999809265137,6.389999866485596,6.389999866485596,6.53000020980835,2425182.0,6.53000020980835
2013-04-10,6.579999923706055,6.420000076293945,6.449999809265137,6.539999961853027,1196886.0,6.539999961853027
2013-04-11,6.71999979019165,6.519999980926514,6.53000020980835,6.579999923706055,2438069.0,6.579999923706055
2013-04-12,6.5,6.260000228881836,6.5,6.28000020980835,1776088.0,6.28000020980835
2013-04-15,6.360000133514404,6.190000057220459,6.190000057220459,6.28000020980835,800818.0,6.28000020980835
2013-04-16,6.380000114440918,6.239999771118164,6.239999771118164,6.349999904632568,674326.0,6.349999904632568
2013-04-17,6.449999809265137,6.260000228881836,6.260000228881836,6.360000133514404,950084.0,6.360000133514404
2013-04-18,6.389999866485596,6.260000228881836,6.360000133514404,6.380000114440918,657890.0,6.380000114440918
2013-04-19,6.489999771118164,6.340000152587891,6.389999866485596,6.449999809265137,1287576.0,6.449999809265137
2013-04-22,6.550000190734863,6.340000152587891,6.400000095367432,6.510000228881836,1377527.0,6.510000228881836
2013-04-23,6.519999980926514,6.349999904632568,6.519999980926514,6.360000133514404,1002987.0,6.360000133514404
2013-04-24,6.449999809265137,6.309999942779541,6.389999866485596,6.429999828338623,1239808.0,6.429999828338623
2013-04-25,7.070000171661377,6.440000057220459,6.440000057220459,6.820000171661377,5537615.0,6.820000171661377
2013-04-26,6.800000190734863,6.630000114440918,6.659999847412109,6.670000076293945,2227203.0,6.670000076293945
2013-05-02,6.650000095367432,6.360000133514404,6.650000095367432,6.429999828338623,1564540.0,6.429999828338623
2013-05-03,6.769999980926514,6.429999828338623,6.429999828338623,6.710000038146973,2326282.0,6.710000038146973
2013-05-06,6.960000038146973,6.670000076293945,6.679999828338623,6.809999942779541,3243859.0,6.809999942779541
2013-05-07,7.190000057220459,6.730000019073486,6.789999961853027,7.090000152587891,4543970.0,7.090000152587891
2013-05-08,7.25,6.840000152587891,7.0,6.96999979019165,4372380.0,6.96999979019165
2013-05-09,7.329999923706055,6.900000095367432,6.96999979019165,7.079999923706055,5973533.0,7.079999923706055
2013-05-10,7.480000019073486,6.880000114440918,7.050000190734863,7.409999847412109,6638654.0,7.409999847412109
2013-05-13,7.400000095367432,7.210000038146973,7.349999904632568,7.21999979019165,3872723.0,7.21999979019165
2013-05-14,7.28000020980835,6.96999979019165,7.28000020980835,7.070000171661377,2488116.0,7.070000171661377
2013-05-15,7.159999847412109,7.0,7.059999942779541,7.079999923706055,1771570.0,7.079999923706055
2013-05-16,7.079999923706055,6.860000133514404,7.079999923706055,6.980000019073486,2624118.0,6.980000019073486
2013-05-17,7.059999942779541,6.920000076293945,6.980000019073486,6.940000057220459,2096045.0,6.940000057220459
2013-05-20,7.179999828338623,6.909999847412109,6.940000057220459,7.170000076293945,3020031.0,7.170000076293945
2013-05-21,7.25,7.059999942779541,7.199999809265137,7.150000095367432,2473381.0,7.150000095367432
2013-05-22,7.320000171661377,7.059999942779541,7.099999904632568,7.070000171661377,3313246.0,7.070000171661377
2013-05-23,7.420000076293945,6.980000019073486,7.070000171661377,7.260000228881836,4172388.0,7.260000228881836
2013-05-24,7.25,7.090000152587891,7.25,7.230000019073486,2545234.0,7.230000019073486
2013-05-27,7.369999885559082,7.119999885559082,7.210000038146973,7.190000057220459,3007050.0,7.190000057220459
2013-05-28,7.25,7.039999961853027,7.230000019073486,7.090000152587891,2606262.0,7.090000152587891
2013-05-29,7.360000133514404,7.070000171661377,7.070000171661377,7.199999809265137,4197853.0,7.199999809265137
2013-05-30,7.150000095367432,6.940000057220459,7.119999885559082,7.0,3686357.0,7.0
2013-05-31,7.050000190734863,6.75,7.010000228881836,6.78000020980835,2704063.0,6.78000020980835
2013-06-03,6.900000095367432,6.75,6.78000020980835,6.809999942779541,1144490.0,6.809999942779541
2013-06-04,6.920000076293945,6.710000038146973,6.809999942779541,6.789999961853027,1471945.0,6.789999961853027
2013-06-05,6.840000152587891,6.690000057220459,6.739999771118164,6.75,1099723.0,6.75
2013-06-06,7.239999771118164,6.929999828338623,6.929999828338623,7.159999847412109,9014588.0,7.159999847412109
2013-06-07,7.199999809265137,6.909999847412109,7.019999980926514,6.940000057220459,4735076.0,6.940000057220459
2013-06-13,6.710000038146973,6.25,6.710000038146973,6.25,3795985.0,6.25
2013-06-14,6.25,6.059999942779541,6.059999942779541,6.199999809265137,1972645.0,6.199999809265137
2013-06-17,6.239999771118164,6.099999904632568,6.210000038146973,6.119999885559082,1452489.0,6.119999885559082
2013-06-18,6.480000019073486,6.159999847412109,6.159999847412109,6.28000020980835,2529583.0,6.28000020980835
2013-06-19,6.190000057220459,6.010000228881836,6.190000057220459,6.159999847412109,1726377.0,6.159999847412109
2013-06-20,6.130000114440918,5.900000095367432,6.130000114440918,5.909999847412109,1241451.0,5.909999847412109
2013-06-21,5.909999847412109,5.659999847412109,5.800000190734863,5.860000133514404,909686.0,5.860000133514404
2013-06-24,5.880000114440918,5.349999904632568,5.800000190734863,5.349999904632568,1404158.0,5.349999904632568
2013-06-25,5.380000114440918,4.820000171661377,5.199999809265137,5.349999904632568,1726074.0,5.349999904632568
2013-06-26,5.400000095367432,5.199999809265137,5.289999961853027,5.28000020980835,1140339.0,5.28000020980835
2013-06-27,5.349999904632568,5.079999923706055,5.300000190734863,5.110000133514404,1202386.0,5.110000133514404
2013-06-28,5.199999809265137,5.039999961853027,5.199999809265137,5.079999923706055,1483193.0,5.079999923706055
2013-07-01,5.179999828338623,4.989999771118164,5.039999961853027,5.159999847412109,960179.0,5.159999847412109
2013-07-02,5.25,5.099999904632568,5.179999828338623,5.25,1030992.0,5.25
2013-07-03,5.329999923706055,5.130000114440918,5.239999771118164,5.210000038146973,916367.0,5.210000038146973
2013-07-04,5.360000133514404,5.119999885559082,5.21999979019165,5.349999904632568,1537464.0,5.349999904632568
2013-07-05,5.889999866485596,5.239999771118164,5.340000152587891,5.889999866485596,2997005.0,5.889999866485596
2013-07-08,6.260000228881836,5.730000019073486,5.889999866485596,6.050000190734863,7298958.0,6.050000190734863
2013-07-09,6.0,5.699999809265137,6.0,5.900000095367432,3761892.0,5.900000095367432
2013-07-10,5.980000019073486,5.630000114440918,5.800000190734863,5.960000038146973,3671299.0,5.960000038146973
2013-07-11,6.260000228881836,5.989999771118164,5.989999771118164,6.050000190734863,4710938.0,6.050000190734863
2013-07-12,6.050000190734863,5.809999942779541,5.949999809265137,5.840000152587891,2420521.0,5.840000152587891
2013-07-15,6.079999923706055,5.920000076293945,5.980000019073486,5.980000019073486,1935795.0,5.980000019073486
2013-07-16,6.0,5.880000114440918,5.900000095367432,5.980000019073486,1721411.0,5.980000019073486
2013-07-17,6.079999923706055,5.840000152587891,5.989999771118164,5.849999904632568,1445817.0,5.849999904632568
2013-07-18,5.900000095367432,5.650000095367432,5.809999942779541,5.679999828338623,1557043.0,5.679999828338623
2013-07-19,5.78000020980835,5.440000057220459,5.710000038146973,5.449999809265137,1504530.0,5.449999809265137
2013-07-22,5.670000076293945,5.349999904632568,5.420000076293945,5.639999866485596,1084819.0,5.639999866485596
2013-07-23,5.889999866485596,5.579999923706055,5.699999809265137,5.820000171661377,2054962.0,5.820000171661377
2013-07-24,6.150000095367432,5.840000152587891,6.019999980926514,5.909999847412109,2865520.0,5.909999847412109
2013-07-25,5.920000076293945,5.659999847412109,5.849999904632568,5.699999809265137,1761220.0,5.699999809265137
2013-07-26,5.699999809265137,5.519999980926514,5.699999809265137,5.650000095367432,910167.0,5.650000095367432
2013-07-29,5.699999809265137,5.429999828338623,5.5,5.5,958114.0,5.5
2013-07-30,5.619999885559082,5.360000133514404,5.5,5.559999942779541,949681.0,5.559999942779541
2013-07-31,5.639999866485596,5.510000228881836,5.590000152587891,5.510000228881836,696793.0,5.510000228881836
2013-08-01,5.650000095367432,5.5,5.539999961853027,5.650000095367432,865077.0,5.650000095367432
2013-08-02,5.730000019073486,5.599999904632568,5.650000095367432,5.630000114440918,969636.0,5.630000114440918
2013-08-05,5.820000171661377,5.619999885559082,5.619999885559082,5.809999942779541,1489158.0,5.809999942779541
2013-08-06,6.019999980926514,5.699999809265137,5.769999980926514,5.929999828338623,2153926.0,5.929999828338623
2013-08-07,5.920000076293945,5.75,5.900000095367432,5.78000020980835,1324061.0,5.78000020980835
2013-08-08,5.849999904632568,5.690000057220459,5.75,5.71999979019165,1323647.0,5.71999979019165
2013-08-09,5.820000171661377,5.639999866485596,5.739999771118164,5.739999771118164,1015421.0,5.739999771118164
2013-08-12,5.880000114440918,5.710000038146973,5.739999771118164,5.880000114440918,1482199.0,5.880000114440918
2013-08-13,5.96999979019165,5.829999923706055,5.829999923706055,5.949999809265137,1836668.0,5.949999809265137
2013-08-14,6.039999961853027,5.869999885559082,5.949999809265137,5.889999866485596,1855573.0,5.889999866485596
2013-08-15,5.920000076293945,5.71999979019165,5.849999904632568,5.730000019073486,1433207.0,5.730000019073486
2013-08-16,5.840000152587891,5.590000152587891,5.710000038146973,5.630000114440918,1422519.0,5.630000114440918
2013-08-19,5.769999980926514,5.579999923706055,5.599999904632568,5.739999771118164,695058.0,5.739999771118164
2013-08-20,5.880000114440918,5.710000038146973,5.730000019073486,5.869999885559082,1507602.0,5.869999885559082
2013-08-21,6.0,5.820000171661377,5.869999885559082,5.860000133514404,1814751.0,5.860000133514404
2013-08-22,6.150000095367432,5.820000171661377,5.860000133514404,6.079999923706055,3751595.0,6.079999923706055
2013-08-23,6.099999904632568,5.880000114440918,6.099999904632568,5.929999828338623,1928214.0,5.929999828338623
2013-08-26,6.099999904632568,5.920000076293945,5.960000038146973,6.050000190734863,1960882.0,6.050000190734863
2013-08-27,6.079999923706055,5.980000019073486,6.0,6.059999942779541,1923511.0,6.059999942779541
2013-08-28,6.300000190734863,5.96999979019165,6.03000020980835,6.260000228881836,6453435.0,6.260000228881836
2013-08-29,6.269999980926514,6.130000114440918,6.269999980926514,6.159999847412109,3469110.0,6.159999847412109
2013-08-30,6.360000133514404,6.130000114440918,6.130000114440918,6.190000057220459,4252923.0,6.190000057220459
2013-09-02,6.300000190734863,6.150000095367432,6.300000190734863,6.269999980926514,1869107.0,6.269999980926514
2013-09-03,6.53000020980835,6.21999979019165,6.269999980926514,6.460000038146973,8537349.0,6.460000038146973
2013-09-04,6.550000190734863,6.300000190734863,6.440000057220459,6.420000076293945,4109372.0,6.420000076293945
2013-09-05,6.449999809265137,6.320000171661377,6.400000095367432,6.440000057220459,2631474.0,6.440000057220459
2013-09-06,6.699999809265137,6.340000152587891,6.440000057220459,6.610000133514404,9773705.0,6.610000133514404
2013-09-09,6.699999809265137,6.400000095367432,6.579999923706055,6.510000228881836,8841362.0,6.510000228881836
2013-09-10,6.570000171661377,6.260000228881836,6.400000095367432,6.380000114440918,5829054.0,6.380000114440918
2013-09-11,6.570000171661377,6.199999809265137,6.380000114440918,6.400000095367432,3117640.0,6.400000095367432
2013-09-12,6.440000057220459,6.309999942779541,6.400000095367432,6.409999847412109,2110643.0,6.409999847412109
2013-09-13,6.420000076293945,6.329999923706055,6.409999847412109,6.369999885559082,1022089.0,6.369999885559082
2013-09-16,6.420000076293945,6.300000190734863,6.369999885559082,6.360000133514404,1245219.0,6.360000133514404
2013-09-17,6.409999847412109,6.28000020980835,6.329999923706055,6.309999942779541,1187570.0,6.309999942779541
2013-09-18,6.440000057220459,6.139999866485596,6.429999828338623,6.269999980926514,1510652.0,6.269999980926514
2013-09-23,6.360000133514404,6.230000019073486,6.269999980926514,6.320000171661377,1015192.0,6.320000171661377
2013-09-24,6.360000133514404,6.190000057220459,6.360000133514404,6.260000228881836,1038974.0,6.260000228881836
2013-09-25,6.269999980926514,6.139999866485596,6.210000038146973,6.159999847412109,1420804.0,6.159999847412109
2013-09-26,6.150000095367432,6.010000228881836,6.150000095367432,6.050000190734863,1301847.0,6.050000190734863
2013-09-27,6.230000019073486,6.019999980926514,6.059999942779541,6.190000057220459,953977.0,6.190000057220459
2013-09-30,6.28000020980835,6.130000114440918,6.190000057220459,6.21999979019165,905899.0,6.21999979019165
2013-10-08,6.320000171661377,6.199999809265137,6.269999980926514,6.300000190734863,1409866.0,6.300000190734863
2013-10-09,6.360000133514404,6.25,6.289999961853027,6.360000133514404,1326314.0,6.360000133514404
2013-10-10,6.389999866485596,6.150000095367432,6.369999885559082,6.199999809265137,1895569.0,6.199999809265137
2013-10-11,6.349999904632568,6.199999809265137,6.199999809265137,6.300000190734863,1629726.0,6.300000190734863
2013-10-14,6.460000038146973,6.269999980926514,6.320000171661377,6.380000114440918,2426747.0,6.380000114440918
2013-10-15,6.449999809265137,6.289999961853027,6.329999923706055,6.400000095367432,1594225.0,6.400000095367432
2013-10-16,6.400000095367432,6.199999809265137,6.380000114440918,6.239999771118164,1029560.0,6.239999771118164
2013-10-17,6.349999904632568,6.170000076293945,6.25,6.199999809265137,1301603.0,6.199999809265137
2013-10-18,6.320000171661377,6.170000076293945,6.230000019073486,6.289999961853027,461630.0,6.289999961853027
2013-10-21,6.380000114440918,6.210000038146973,6.309999942779541,6.349999904632568,1896872.0,6.349999904632568
2013-10-22,6.400000095367432,6.329999923706055,6.389999866485596,6.360000133514404,1410143.0,6.360000133514404
2013-10-23,6.449999809265137,6.199999809265137,6.340000152587891,6.429999828338623,2284253.0,6.429999828338623
2013-10-24,6.760000228881836,6.460000038146973,6.460000038146973,6.550000190734863,9583344.0,6.550000190734863
2013-10-25,6.519999980926514,6.300000190734863,6.460000038146973,6.369999885559082,4517431.0,6.369999885559082
2013-10-28,6.389999866485596,6.170000076293945,6.340000152587891,6.179999828338623,2300463.0,6.179999828338623
2013-10-29,6.21999979019165,5.699999809265137,6.179999828338623,5.920000076293945,3365356.0,5.920000076293945
2013-10-30,6.0,5.730000019073486,5.920000076293945,5.960000038146973,1230504.0,5.960000038146973
2013-10-31,6.019999980926514,5.829999923706055,5.920000076293945,5.960000038146973,851727.0,5.960000038146973
2013-11-01,6.010000228881836,5.900000095367432,5.960000038146973,5.96999979019165,617800.0,5.96999979019165
2013-11-04,6.099999904632568,5.909999847412109,5.909999847412109,6.050000190734863,951632.0,6.050000190734863
2013-11-05,6.210000038146973,5.960000038146973,6.039999961853027,6.130000114440918,2223244.0,6.130000114440918
2013-11-06,6.159999847412109,6.059999942779541,6.159999847412109,6.110000133514404,854620.0,6.110000133514404
2013-11-07,6.199999809265137,6.010000228881836,6.090000152587891,6.050000190734863,1234027.0,6.050000190734863
2013-11-08,6.070000171661377,5.929999828338623,6.0,6.039999961853027,376274.0,6.039999961853027
2013-11-11,6.079999923706055,5.980000019073486,6.019999980926514,6.050000190734863,561769.0,6.050000190734863
2013-11-12,6.25,6.010000228881836,6.079999923706055,6.230000019073486,1209510.0,6.230000019073486
2013-11-13,6.590000152587891,6.199999809265137,6.349999904632568,6.199999809265137,2859452.0,6.199999809265137
2013-11-14,6.159999847412109,6.010000228881836,6.010000228881836,6.150000095367432,856599.0,6.150000095367432
2013-11-15,6.389999866485596,6.130000114440918,6.130000114440918,6.21999979019165,2207695.0,6.21999979019165
2013-11-18,6.349999904632568,6.210000038146973,6.28000020980835,6.320000171661377,1618086.0,6.320000171661377
2013-11-19,6.320000171661377,6.25,6.300000190734863,6.320000171661377,1560532.0,6.320000171661377
2013-11-20,6.349999904632568,6.260000228881836,6.349999904632568,6.309999942779541,1158378.0,6.309999942779541
2013-11-21,6.380000114440918,6.25,6.360000133514404,6.300000190734863,2085906.0,6.300000190734863
2013-11-22,6.340000152587891,6.150000095367432,6.309999942779541,6.239999771118164,1205353.0,6.239999771118164
2013-11-25,6.28000020980835,6.170000076293945,6.199999809265137,6.239999771118164,998691.0,6.239999771118164
2013-11-26,6.28000020980835,6.199999809265137,6.199999809265137,6.210000038146973,589401.0,6.210000038146973
2013-11-27,6.349999904632568,6.21999979019165,6.239999771118164,6.300000190734863,1530750.0,6.300000190734863
2013-11-28,6.349999904632568,6.28000020980835,6.28000020980835,6.300000190734863,1748634.0,6.300000190734863
2013-11-29,6.340000152587891,6.269999980926514,6.309999942779541,6.309999942779541,1553045.0,6.309999942779541
2013-12-02,6.239999771118164,5.989999771118164,6.239999771118164,6.010000228881836,2342787.0,6.010000228881836
2013-12-03,6.090000152587891,5.949999809265137,6.010000228881836,6.070000171661377,1192742.0,6.070000171661377
2013-12-04,6.159999847412109,6.019999980926514,6.03000020980835,6.139999866485596,1148795.0,6.139999866485596
2013-12-05,6.320000171661377,6.099999904632568,6.110000133514404,6.179999828338623,2023576.0,6.179999828338623
2013-12-06,6.320000171661377,6.150000095367432,6.179999828338623,6.179999828338623,1075900.0,6.179999828338623
2013-12-09,6.21999979019165,6.099999904632568,6.179999828338623,6.210000038146973,697447.0,6.210000038146973
2013-12-10,6.230000019073486,6.150000095367432,6.21999979019165,6.170000076293945,679713.0,6.170000076293945
2013-12-11,6.179999828338623,6.059999942779541,6.170000076293945,6.110000133514404,568816.0,6.110000133514404
2013-12-12,6.150000095367432,6.079999923706055,6.119999885559082,6.119999885559082,463741.0,6.119999885559082
2013-12-13,6.179999828338623,6.090000152587891,6.110000133514404,6.119999885559082,578381.0,6.119999885559082
2013-12-16,6.119999885559082,6.019999980926514,6.119999885559082,6.039999961853027,634368.0,6.039999961853027
2013-12-17,6.039999961853027,5.96999979019165,6.019999980926514,5.96999979019165,807562.0,5.96999979019165
2013-12-18,6.019999980926514,5.940000057220459,5.960000038146973,6.0,1022738.0,6.0
2013-12-19,6.050000190734863,5.900000095367432,6.039999961853027,5.920000076293945,767700.0,5.920000076293945
2013-12-20,5.980000019073486,5.860000133514404,5.900000095367432,5.889999866485596,858390.0,5.889999866485596
2013-12-23,5.980000019073486,5.78000020980835,5.880000114440918,5.820000171661377,649071.0,5.820000171661377
2013-12-24,5.880000114440918,5.800000190734863,5.820000171661377,5.860000133514404,617901.0,5.860000133514404
2013-12-25,5.900000095367432,5.820000171661377,5.840000152587891,5.869999885559082,549233.0,5.869999885559082
2013-12-26,5.860000133514404,5.739999771118164,5.860000133514404,5.800000190734863,783530.0,5.800000190734863
2013-12-27,5.840000152587891,5.71999979019165,5.760000228881836,5.809999942779541,544539.0,5.809999942779541
2013-12-30,6.0,5.849999904632568,6.0,5.889999866485596,1246718.0,5.889999866485596
2013-12-31,5.920000076293945,5.809999942779541,5.889999866485596,5.880000114440918,753733.0,5.880000114440918
2014-01-02,5.900000095367432,5.809999942779541,5.809999942779541,5.880000114440918,666222.0,5.880000114440918
2014-01-03,5.920000076293945,5.769999980926514,5.869999885559082,5.789999961853027,455005.0,5.789999961853027
2014-01-06,5.820000171661377,5.659999847412109,5.71999979019165,5.699999809265137,750302.0,5.699999809265137
2014-01-07,5.730000019073486,5.599999904632568,5.599999904632568,5.730000019073486,562520.0,5.730000019073486
2014-01-08,5.789999961853027,5.650000095367432,5.789999961853027,5.659999847412109,371993.0,5.659999847412109
2014-01-09,5.75,5.599999904632568,5.659999847412109,5.610000133514404,747211.0,5.610000133514404
2014-01-10,5.800000190734863,5.570000171661377,5.800000190734863,5.610000133514404,407953.0,5.610000133514404
2014-01-13,5.619999885559082,5.489999771118164,5.610000133514404,5.550000190734863,706960.0,5.550000190734863
2014-01-14,5.610000133514404,5.559999942779541,5.610000133514404,5.610000133514404,604775.0,5.610000133514404
2014-01-15,5.610000133514404,5.559999942779541,5.590000152587891,5.590000152587891,395801.0,5.590000152587891
2014-01-16,5.659999847412109,5.570000171661377,5.659999847412109,5.579999923706055,497932.0,5.579999923706055
2014-01-17,5.670000076293945,5.570000171661377,5.579999923706055,5.599999904632568,346635.0,5.599999904632568
2014-01-20,5.599999904632568,5.5,5.599999904632568,5.579999923706055,746248.0,5.579999923706055
2014-01-21,5.610000133514404,5.550000190734863,5.599999904632568,5.599999904632568,424636.0,5.599999904632568
2014-01-22,5.739999771118164,5.559999942779541,5.559999942779541,5.71999979019165,1187124.0,5.71999979019165
2014-01-23,5.769999980926514,5.679999828338623,5.730000019073486,5.71999979019165,974017.0,5.71999979019165
2014-01-24,6.099999904632568,5.71999979019165,5.730000019073486,5.949999809265137,6839936.0,5.949999809265137
2014-01-27,6.269999980926514,5.929999828338623,6.050000190734863,6.25,10192172.0,6.25
2014-01-28,6.260000228881836,6.070000171661377,6.210000038146973,6.079999923706055,4192002.0,6.079999923706055
2014-01-29,6.150000095367432,6.059999942779541,6.059999942779541,6.099999904632568,1993267.0,6.099999904632568
2014-01-30,6.170000076293945,6.050000190734863,6.139999866485596,6.079999923706055,1091831.0,6.079999923706055
2014-02-07,6.320000171661377,6.050000190734863,6.050000190734863,6.289999961853027,5107250.0,6.289999961853027
2014-02-10,6.659999847412109,6.320000171661377,6.360000133514404,6.550000190734863,9594455.0,6.550000190734863
2014-02-11,6.650000095367432,6.440000057220459,6.519999980926514,6.489999771118164,5921352.0,6.489999771118164
2014-02-12,6.599999904632568,6.300000190734863,6.5,6.400000095367432,4741893.0,6.400000095367432
2014-02-13,6.5,6.300000190734863,6.369999885559082,6.340000152587891,3299263.0,6.340000152587891
2014-02-14,6.510000228881836,6.300000190734863,6.329999923706055,6.429999828338623,2795942.0,6.429999828338623
2014-02-17,6.449999809265137,6.300000190734863,6.429999828338623,6.449999809265137,2871772.0,6.449999809265137
2014-02-18,6.489999771118164,6.320000171661377,6.409999847412109,6.340000152587891,2207877.0,6.340000152587891
2014-02-19,6.409999847412109,6.300000190734863,6.380000114440918,6.380000114440918,2260374.0,6.380000114440918
2014-02-20,6.5,6.329999923706055,6.360000133514404,6.329999923706055,1982348.0,6.329999923706055
2014-02-21,6.400000095367432,6.25,6.300000190734863,6.389999866485596,1605082.0,6.389999866485596
2014-02-24,6.75,6.360000133514404,6.380000114440918,6.670000076293945,7447958.0,6.670000076293945
2014-02-25,6.730000019073486,6.369999885559082,6.650000095367432,6.510000228881836,4347553.0,6.510000228881836
2014-02-26,6.840000152587891,6.400000095367432,6.460000038146973,6.800000190734863,7239427.0,6.800000190734863
2014-02-27,7.090000152587891,6.699999809265137,6.75,6.849999904632568,10343224.0,6.849999904632568
2014-02-28,6.980000019073486,6.659999847412109,6.78000020980835,6.900000095367432,7069995.0,6.900000095367432
2014-03-03,6.980000019073486,6.760000228881836,6.949999809265137,6.840000152587891,6682293.0,6.840000152587891
2014-03-04,6.840000152587891,6.599999904632568,6.840000152587891,6.650000095367432,3766341.0,6.650000095367432
2014-03-05,6.75,6.610000133514404,6.650000095367432,6.699999809265137,2415460.0,6.699999809265137
2014-03-06,6.679999828338623,6.519999980926514,6.679999828338623,6.599999904632568,2119710.0,6.599999904632568
2014-03-07,6.659999847412109,6.539999961853027,6.599999904632568,6.599999904632568,1780710.0,6.599999904632568
2014-03-10,6.619999885559082,6.389999866485596,6.590000152587891,6.559999942779541,2955766.0,6.559999942779541
2014-03-11,6.739999771118164,6.5,6.550000190734863,6.71999979019165,3683538.0,6.71999979019165
2014-03-12,6.820000171661377,6.550000190734863,6.670000076293945,6.71999979019165,2357204.0,6.71999979019165
2014-03-13,6.820000171661377,6.670000076293945,6.690000057220459,6.769999980926514,4957096.0,6.769999980926514
2014-03-14,6.75,6.570000171661377,6.710000038146973,6.579999923706055,1505995.0,6.579999923706055
2014-03-17,6.619999885559082,6.5,6.579999923706055,6.599999904632568,1397792.0,6.599999904632568
2014-03-18,6.78000020980835,6.570000171661377,6.630000114440918,6.630000114440918,2482773.0,6.630000114440918
2014-03-19,6.670000076293945,6.550000190734863,6.630000114440918,6.599999904632568,1481926.0,6.599999904632568
2014-03-20,6.619999885559082,6.389999866485596,6.590000152587891,6.400000095367432,2604310.0,6.400000095367432
2014-03-21,6.650000095367432,6.389999866485596,6.400000095367432,6.590000152587891,1670019.0,6.590000152587891
2014-03-24,6.840000152587891,6.610000133514404,6.610000133514404,6.800000190734863,6236892.0,6.800000190734863
2014-03-25,6.849999904632568,6.659999847412109,6.769999980926514,6.690000057220459,4705716.0,6.690000057220459
2014-03-26,6.710000038146973,6.539999961853027,6.690000057220459,6.579999923706055,1861931.0,6.579999923706055
2014-03-27,6.699999809265137,6.5,6.579999923706055,6.599999904632568,2987250.0,6.599999904632568
2014-03-28,6.710000038146973,6.539999961853027,6.610000133514404,6.650000095367432,3107783.0,6.650000095367432
2014-03-31,6.75,6.599999904632568,6.650000095367432,6.71999979019165,3285611.0,6.71999979019165
2014-04-01,6.789999961853027,6.650000095367432,6.690000057220459,6.739999771118164,3688995.0,6.739999771118164
2014-04-02,6.809999942779541,6.699999809265137,6.71999979019165,6.789999961853027,4803379.0,6.789999961853027
2014-04-03,6.849999904632568,6.579999923706055,6.809999942779541,6.590000152587891,2862589.0,6.590000152587891
2014-04-04,6.590000152587891,6.449999809265137,6.579999923706055,6.550000190734863,1838928.0,6.550000190734863
2014-04-08,6.639999866485596,6.449999809265137,6.53000020980835,6.559999942779541,1827368.0,6.559999942779541
2014-04-09,6.650000095367432,6.559999942779541,6.559999942779541,6.610000133514404,1926820.0,6.610000133514404
2014-04-10,6.659999847412109,6.559999942779541,6.559999942779541,6.579999923706055,1120983.0,6.579999923706055
2014-04-11,6.679999828338623,6.550000190734863,6.610000133514404,6.650000095367432,2034063.0,6.650000095367432
2014-04-14,6.96999979019165,6.619999885559082,6.619999885559082,6.880000114440918,8750028.0,6.880000114440918
2014-04-15,6.920000076293945,6.710000038146973,6.920000076293945,6.739999771118164,4293440.0,6.739999771118164
2014-04-16,6.860000133514404,6.679999828338623,6.710000038146973,6.760000228881836,1993599.0,6.760000228881836
2014-04-17,6.860000133514404,6.71999979019165,6.71999979019165,6.78000020980835,3141462.0,6.78000020980835
2014-04-18,6.96999979019165,6.730000019073486,6.800000190734863,6.949999809265137,3762690.0,6.949999809265137
2014-04-21,7.090000152587891,6.880000114440918,6.960000038146973,6.96999979019165,4567073.0,6.96999979019165
2014-04-22,7.309999942779541,6.829999923706055,6.920000076293945,7.300000190734863,7923877.0,7.300000190734863
2014-04-23,7.679999828338623,7.21999979019165,7.28000020980835,7.559999942779541,12857271.0,7.559999942779541
2014-04-24,7.710000038146973,7.349999904632568,7.550000190734863,7.590000152587891,6728489.0,7.590000152587891
2014-04-25,7.599999904632568,7.150000095367432,7.599999904632568,7.179999828338623,6641054.0,7.179999828338623
2014-04-28,7.239999771118164,6.829999923706055,7.139999866485596,6.920000076293945,3914450.0,6.920000076293945
2014-04-29,6.670000076293945,6.25,6.670000076293945,6.510000228881836,5580101.0,6.510000228881836
2014-04-30,6.579999923706055,6.369999885559082,6.420000076293945,6.53000020980835,2949569.0,6.53000020980835
2014-05-05,6.539999961853027,6.260000228881836,6.489999771118164,6.429999828338623,2988909.0,6.429999828338623
2014-05-06,6.489999771118164,6.329999923706055,6.400000095367432,6.449999809265137,2152918.0,6.449999809265137
2014-05-07,6.579999923706055,6.369999885559082,6.400000095367432,6.440000057220459,2954950.0,6.440000057220459
2014-05-08,6.510000228881836,6.28000020980835,6.349999904632568,6.340000152587891,2767267.0,6.340000152587891
2014-05-09,6.380000114440918,5.809999942779541,6.300000190734863,5.820000171661377,5142392.0,5.820000171661377
2014-05-12,6.03000020980835,5.800000190734863,5.900000095367432,5.960000038146973,2601535.0,5.960000038146973
2014-05-13,6.110000133514404,5.929999828338623,5.960000038146973,6.090000152587891,1876173.0,6.090000152587891
2014-05-14,6.079999923706055,5.900000095367432,6.079999923706055,6.019999980926514,1860641.0,6.019999980926514
2014-05-15,6.03000020980835,5.829999923706055,6.010000228881836,5.860000133514404,1180864.0,5.860000133514404
2014-05-16,6.03000020980835,5.820000171661377,5.840000152587891,6.019999980926514,1419077.0,6.019999980926514
2014-05-19,6.039999961853027,5.900000095367432,6.0,5.96999979019165,820536.0,5.96999979019165
2014-05-20,6.03000020980835,5.920000076293945,6.0,6.03000020980835,1127881.0,6.03000020980835
2014-05-21,6.050000190734863,5.920000076293945,6.0,6.050000190734863,791077.0,6.050000190734863
2014-05-22,6.090000152587891,5.960000038146973,6.039999961853027,6.03000020980835,1541473.0,6.03000020980835
2014-05-23,6.059999942779541,5.940000057220459,6.039999961853027,5.989999771118164,1136839.0,5.989999771118164
2014-05-26,6.190000057220459,6.050000190734863,6.050000190734863,6.119999885559082,2432857.0,6.119999885559082
2014-05-27,6.119999885559082,6.03000020980835,6.099999904632568,6.050000190734863,1286940.0,6.050000190734863
2014-05-28,6.099999904632568,6.019999980926514,6.03000020980835,6.059999942779541,1137810.0,6.059999942779541
2014-05-29,6.090000152587891,6.0,6.050000190734863,6.079999923706055,1612695.0,6.079999923706055
2014-05-30,6.119999885559082,6.019999980926514,6.039999961853027,6.079999923706055,1017208.0,6.079999923706055
2014-06-03,6.170000076293945,6.059999942779541,6.170000076293945,6.090000152587891,1469482.0,6.090000152587891
2014-06-04,6.190000057220459,6.03000020980835,6.079999923706055,6.039999961853027,1058069.0,6.039999961853027
2014-06-05,6.099999904632568,6.0,6.010000228881836,6.090000152587891,920632.0,6.090000152587891
2014-06-06,6.099999904632568,5.96999979019165,6.059999942779541,6.010000228881836,836654.0,6.010000228881836
2014-06-09,6.070000171661377,5.949999809265137,6.0,5.96999979019165,728811.0,5.96999979019165
2014-06-10,6.059999942779541,5.949999809265137,5.949999809265137,6.050000190734863,690277.0,6.050000190734863
2014-06-11,6.110000133514404,6.010000228881836,6.010000228881836,6.090000152587891,1053849.0,6.090000152587891
2014-06-12,6.139999866485596,6.039999961853027,6.090000152587891,6.090000152587891,1097479.0,6.090000152587891
2014-06-13,6.199999809265137,6.059999942779541,6.090000152587891,6.190000057220459,1960332.0,6.190000057220459
2014-06-16,6.25,6.150000095367432,6.179999828338623,6.21999979019165,1810489.0,6.21999979019165
2014-06-17,6.289999961853027,6.139999866485596,6.199999809265137,6.28000020980835,1869405.0,6.28000020980835
2014-06-18,6.460000038146973,6.21999979019165,6.28000020980835,6.449999809265137,2645617.0,6.449999809265137
2014-06-19,6.46999979019165,6.21999979019165,6.449999809265137,6.269999980926514,6094318.0,6.269999980926514
2014-06-20,6.699999809265137,6.199999809265137,6.25,6.590000152587891,3941176.0,6.590000152587891
2014-06-23,6.800000190734863,6.510000228881836,6.570000171661377,6.789999961853027,5753408.0,6.789999961853027
2014-06-24,6.880000114440918,6.699999809265137,6.789999961853027,6.820000171661377,3386017.0,6.820000171661377
2014-06-25,6.820000171661377,6.71999979019165,6.800000190734863,6.730000019073486,2525980.0,6.730000019073486
2014-06-26,6.96999979019165,6.699999809265137,6.71999979019165,6.949999809265137,3351929.0,6.949999809265137
2014-06-27,7.070000171661377,6.880000114440918,6.949999809265137,7.050000190734863,3178005.0,7.050000190734863
2014-06-30,7.130000114440918,6.920000076293945,7.099999904632568,7.019999980926514,2509988.0,7.019999980926514
2014-07-01,7.25,6.900000095367432,6.940000057220459,7.150000095367432,2877039.0,7.150000095367432
2014-07-02,7.300000190734863,7.050000190734863,7.150000095367432,7.28000020980835,2309872.0,7.28000020980835
2014-07-03,7.349999904632568,7.199999809265137,7.28000020980835,7.300000190734863,1299058.0,7.300000190734863
2014-07-04,7.5,7.21999979019165,7.289999961853027,7.480000019073486,2945118.0,7.480000019073486
2014-07-07,7.650000095367432,7.369999885559082,7.480000019073486,7.46999979019165,1884359.0,7.46999979019165
2014-07-08,7.46999979019165,7.25,7.46999979019165,7.320000171661377,2392044.0,7.320000171661377
2014-07-09,7.590000152587891,7.239999771118164,7.289999961853027,7.420000076293945,2210768.0,7.420000076293945
2014-07-10,8.15999984741211,7.449999809265137,7.559999942779541,8.010000228881836,5892048.0,8.010000228881836
2014-07-11,8.0600004196167,7.809999942779541,8.0,7.909999847412109,3499645.0,7.909999847412109
2014-07-14,8.359999656677246,7.880000114440918,7.920000076293945,8.300000190734863,5308223.0,8.300000190734863
2014-07-15,8.40999984741211,8.010000228881836,8.399999618530273,8.119999885559082,3767194.0,8.119999885559082
2014-07-16,8.149999618530273,7.820000171661377,8.109999656677246,7.900000095367432,3723378.0,7.900000095367432
2014-07-17,8.470000267028809,7.840000152587891,7.860000133514404,8.210000038146973,3231115.0,8.210000038146973
2014-07-18,8.369999885559082,8.100000381469727,8.119999885559082,8.170000076293945,2096655.0,8.170000076293945
2014-07-21,8.369999885559082,7.96999979019165,8.170000076293945,8.369999885559082,2697123.0,8.369999885559082
2014-07-22,8.550000190734863,8.260000228881836,8.359999656677246,8.350000381469727,2910826.0,8.350000381469727
2014-07-23,8.380000114440918,8.239999771118164,8.34000015258789,8.3100004196167,1473682.0,8.3100004196167
2014-07-24,8.449999809265137,8.0,8.3100004196167,8.430000305175781,3569798.0,8.430000305175781
2014-07-25,8.5600004196167,8.380000114440918,8.430000305175781,8.5,1671692.0,8.5
2014-07-28,8.649999618530273,8.420000076293945,8.5,8.579999923706055,2238360.0,8.579999923706055
2014-07-29,8.760000228881836,8.449999809265137,8.5600004196167,8.640000343322754,1889882.0,8.640000343322754
2014-07-30,8.970000267028809,8.600000381469727,8.640000343322754,8.630000114440918,6365734.0,8.630000114440918
2014-07-31,8.949999809265137,8.399999618530273,8.579999923706055,8.869999885559082,3830782.0,8.869999885559082
2014-08-01,9.0,8.800000190734863,8.8100004196167,8.859999656677246,2530955.0,8.859999656677246
2014-08-04,9.239999771118164,8.819999694824219,8.859999656677246,9.100000381469727,2510655.0,9.100000381469727
2014-08-05,10.010000228881836,8.949999809265137,9.119999885559082,9.960000038146973,4645912.0,9.960000038146973
2014-08-06,10.649999618530273,9.520000457763672,9.8100004196167,9.869999885559082,6650233.0,9.869999885559082
2014-08-07,10.289999961853027,9.680000305175781,10.100000381469727,9.899999618530273,4183786.0,9.899999618530273
2014-08-08,9.989999771118164,9.619999885559082,9.729999542236328,9.649999618530273,2836248.0,9.649999618530273
2014-08-11,9.789999961853027,9.479999542236328,9.649999618530273,9.680000305175781,2393542.0,9.680000305175781
2014-08-12,9.680000305175781,9.489999771118164,9.680000305175781,9.550000190734863,2030468.0,9.550000190734863
2014-08-13,9.65999984741211,9.020000457763672,9.600000381469727,9.239999771118164,4729515.0,9.239999771118164
2014-08-14,9.4399995803833,9.069999694824219,9.1899995803833,9.199999809265137,3337903.0,9.199999809265137
2014-08-15,9.350000381469727,9.119999885559082,9.220000267028809,9.289999961853027,2191447.0,9.289999961853027
2014-08-18,9.529999732971191,9.25,9.260000228881836,9.5,2399495.0,9.5
2014-08-19,9.789999961853027,9.300000190734863,9.5,9.399999618530273,2835692.0,9.399999618530273
2014-08-20,9.449999809265137,9.079999923706055,9.350000381469727,9.289999961853027,1995998.0,9.289999961853027
2014-08-21,9.34000015258789,9.050000190734863,9.329999923706055,9.210000038146973,1674608.0,9.210000038146973
2014-08-22,9.300000190734863,9.15999984741211,9.210000038146973,9.270000457763672,1250497.0,9.270000457763672
2014-08-25,9.329999923706055,9.069999694824219,9.289999961853027,9.109999656677246,1608805.0,9.109999656677246
2014-08-26,9.09000015258789,8.680000305175781,9.09000015258789,8.729999542236328,3387764.0,8.729999542236328
2014-08-27,8.920000076293945,8.720000267028809,8.729999542236328,8.789999961853027,1814651.0,8.789999961853027
2014-08-28,8.930000305175781,8.729999542236328,8.729999542236328,8.90999984741211,1159238.0,8.90999984741211
2014-08-29,9.289999961853027,8.90999984741211,8.90999984741211,9.239999771118164,1724441.0,9.239999771118164
2014-09-01,9.630000114440918,9.239999771118164,9.239999771118164,9.369999885559082,2664372.0,9.369999885559082
2014-09-02,9.520000457763672,9.279999732971191,9.329999923706055,9.510000228881836,2624074.0,9.510000228881836
2014-09-03,9.579999923706055,9.369999885559082,9.489999771118164,9.489999771118164,1755577.0,9.489999771118164
2014-09-04,9.550000190734863,9.40999984741211,9.550000190734863,9.489999771118164,2102123.0,9.489999771118164
2014-09-05,9.670000076293945,9.399999618530273,9.520000457763672,9.640000343322754,3888481.0,9.640000343322754
2014-09-09,9.789999961853027,9.59000015258789,9.760000228881836,9.729999542236328,2655619.0,9.729999542236328
2014-09-10,10.239999771118164,9.600000381469727,9.670000076293945,10.0,2171500.0,10.0
2014-09-11,10.100000381469727,9.890000343322754,10.0,10.029999732971191,3486593.0,10.029999732971191
2014-09-12,10.350000381469727,9.899999618530273,9.979999542236328,10.170000076293945,3158914.0,10.170000076293945
2014-09-15,10.199999809265137,10.0,10.100000381469727,10.039999961853027,2867966.0,10.039999961853027
2014-09-16,10.039999961853027,9.680000305175781,10.039999961853027,9.720000267028809,3670550.0,9.720000267028809
2014-09-17,9.899999618530273,9.649999618530273,9.720000267028809,9.859999656677246,1995178.0,9.859999656677246
2014-09-18,10.119999885559082,9.859999656677246,9.859999656677246,10.069999694824219,3954441.0,10.069999694824219
2014-09-19,10.15999984741211,9.949999809265137,10.15999984741211,10.0,2678449.0,10.0
2014-09-22,10.119999885559082,9.859999656677246,9.989999771118164,10.069999694824219,3035167.0,10.069999694824219
2014-09-23,10.34000015258789,10.020000457763672,10.069999694824219,10.300000190734863,2008407.0,10.300000190734863
2014-09-24,10.460000038146973,10.1899995803833,10.300000190734863,10.34000015258789,1612446.0,10.34000015258789
2014-09-25,10.420000076293945,10.199999809265137,10.300000190734863,10.239999771118164,1385223.0,10.239999771118164
2014-09-26,10.369999885559082,10.210000038146973,10.229999542236328,10.279999732971191,1878040.0,10.279999732971191
2014-09-29,10.390000343322754,10.25,10.279999732971191,10.319999694824219,1655265.0,10.319999694824219
2014-09-30,10.600000381469727,10.289999961853027,10.329999923706055,10.460000038146973,1608106.0,10.460000038146973
2014-10-08,10.720000267028809,10.420000076293945,10.460000038146973,10.699999809265137,1486438.0,10.699999809265137
2014-10-09,11.479999542236328,10.65999984741211,10.6899995803833,11.140000343322754,2872972.0,11.140000343322754
2014-10-10,11.300000190734863,11.0,11.0600004196167,11.079999923706055,3826842.0,11.079999923706055
2014-10-13,11.0600004196167,10.800000190734863,11.0600004196167,10.84000015258789,2631310.0,10.84000015258789
2014-10-14,11.09000015258789,10.800000190734863,10.829999923706055,10.899999618530273,1617002.0,10.899999618530273
2014-10-15,10.989999771118164,10.789999961853027,10.899999618530273,10.829999923706055,1272192.0,10.829999923706055
2014-10-16,10.880000114440918,10.6899995803833,10.8100004196167,10.729999542236328,1602171.0,10.729999542236328
2014-10-17,10.779999732971191,10.380000114440918,10.710000038146973,10.600000381469727,3408885.0,10.600000381469727
2014-10-20,10.850000381469727,10.529999732971191,10.529999732971191,10.789999961853027,1615704.0,10.789999961853027
2014-10-21,11.020000457763672,10.699999809265137,10.789999961853027,11.0,1823029.0,11.0
2014-10-22,11.050000190734863,10.819999694824219,10.850000381469727,10.979999542236328,3433432.0,10.979999542236328
2014-10-23,11.100000381469727,10.699999809265137,10.989999771118164,11.020000457763672,3149448.0,11.020000457763672
2014-10-24,11.380000114440918,11.0,11.0,11.239999771118164,3081241.0,11.239999771118164
2014-10-27,11.649999618530273,11.170000076293945,11.170000076293945,11.630000114440918,3105804.0,11.630000114440918
2014-10-28,11.90999984741211,11.5600004196167,11.5600004196167,11.899999618530273,3946576.0,11.899999618530273
2014-10-29,12.3100004196167,11.75,11.930000305175781,12.229999542236328,4223220.0,12.229999542236328
2014-10-30,12.449999809265137,12.100000381469727,12.350000381469727,12.180000305175781,4802478.0,12.180000305175781
2014-10-31,12.239999771118164,11.779999732971191,12.15999984741211,12.15999984741211,3279767.0,12.15999984741211
2014-11-03,12.239999771118164,12.0,12.15999984741211,12.149999618530273,2326744.0,12.149999618530273
2014-11-04,12.25,12.0600004196167,12.09000015258789,12.140000343322754,2904131.0,12.140000343322754
2014-11-05,12.199999809265137,12.029999732971191,12.149999618530273,12.100000381469727,1893300.0,12.100000381469727
2014-11-06,12.300000190734863,12.050000190734863,12.119999885559082,12.140000343322754,2469565.0,12.140000343322754
2014-11-07,12.550000190734863,12.09000015258789,12.140000343322754,12.550000190734863,2782332.0,12.550000190734863
2014-11-10,13.0,12.510000228881836,12.649999618530273,12.550000190734863,2886118.0,12.550000190734863
2014-11-11,12.449999809265137,12.15999984741211,12.449999809265137,12.319999694824219,3033435.0,12.319999694824219
2014-11-12,12.739999771118164,11.550000190734863,11.699999809265137,12.699999809265137,1553093.0,12.699999809265137
2014-11-13,12.779999732971191,12.600000381469727,12.739999771118164,12.6899995803833,3420898.0,12.6899995803833
2014-11-14,13.199999809265137,12.670000076293945,12.670000076293945,13.199999809265137,2447729.0,13.199999809265137
2014-11-17,13.350000381469727,12.949999809265137,13.199999809265137,13.260000228881836,2020750.0,13.260000228881836
2014-11-18,13.279999732971191,13.100000381469727,13.15999984741211,13.270000457763672,1166005.0,13.270000457763672
2014-11-19,13.449999809265137,13.100000381469727,13.15999984741211,13.329999923706055,3566797.0,13.329999923706055
2014-11-20,13.40999984741211,13.15999984741211,13.279999732971191,13.329999923706055,3335049.0,13.329999923706055
2014-11-21,13.380000114440918,13.1899995803833,13.25,13.3100004196167,2603774.0,13.3100004196167
2014-11-24,13.59000015258789,13.300000190734863,13.3100004196167,13.5600004196167,2193214.0,13.5600004196167
2014-11-25,13.640000343322754,13.430000305175781,13.630000114440918,13.539999961853027,3318194.0,13.539999961853027
2014-11-26,13.609999656677246,13.449999809265137,13.539999961853027,13.529999732971191,3396520.0,13.529999732971191
2014-11-27,13.800000190734863,13.470000267028809,13.550000190734863,13.720000267028809,3085026.0,13.720000267028809
2014-11-28,14.59000015258789,13.600000381469727,13.770000457763672,14.569999694824219,3972946.0,14.569999694824219
2014-12-01,14.800000190734863,13.800000190734863,14.699999809265137,13.8100004196167,3244785.0,13.8100004196167
2014-12-02,14.0600004196167,13.579999923706055,13.699999809265137,13.9399995803833,2511986.0,13.9399995803833
2014-12-03,13.899999618530273,13.539999961853027,13.899999618530273,13.649999618530273,2797599.0,13.649999618530273
2014-12-04,13.75,13.59000015258789,13.649999618530273,13.65999984741211,1956634.0,13.65999984741211
2014-12-05,14.100000381469727,13.399999618530273,13.649999618530273,13.84000015258789,2848302.0,13.84000015258789
2014-12-08,13.84000015258789,13.579999923706055,13.84000015258789,13.65999984741211,2091319.0,13.65999984741211
2014-12-09,14.029999732971191,13.529999732971191,13.59000015258789,13.9399995803833,6068559.0,13.9399995803833
2014-12-10,14.1899995803833,13.739999771118164,13.829999923706055,14.170000076293945,2045466.0,14.170000076293945
2014-12-11,15.069999694824219,14.0,14.170000076293945,14.550000190734863,4122358.0,14.550000190734863
2014-12-12,14.539999961853027,14.180000305175781,14.539999961853027,14.390000343322754,2344427.0,14.390000343322754
2014-12-15,14.539999961853027,14.0,14.199999809265137,14.529999732971191,2579903.0,14.529999732971191
2014-12-16,14.670000076293945,14.270000457763672,14.270000457763672,14.59000015258789,1767400.0,14.59000015258789
2014-12-17,14.789999961853027,14.319999694824219,14.5,14.460000038146973,1542778.0,14.460000038146973
2014-12-18,14.539999961853027,14.329999923706055,14.470000267028809,14.460000038146973,2387619.0,14.460000038146973
2014-12-19,14.699999809265137,14.109999656677246,14.449999809265137,14.680000305175781,3276608.0,14.680000305175781
2014-12-22,14.800000190734863,14.239999771118164,14.649999618530273,14.5,3548510.0,14.5
2014-12-23,14.5,14.199999809265137,14.5,14.300000190734863,1545823.0,14.300000190734863
2014-12-24,14.390000343322754,14.199999809265137,14.239999771118164,14.220000267028809,2154431.0,14.220000267028809
2014-12-25,14.649999618530273,14.210000038146973,14.220000267028809,14.609999656677246,2470411.0,14.609999656677246
2014-12-26,14.989999771118164,14.510000228881836,14.699999809265137,14.979999542236328,2731613.0,14.979999542236328
2014-12-29,15.199999809265137,14.600000381469727,14.979999542236328,15.119999885559082,2900889.0,15.119999885559082
2014-12-30,15.100000381469727,14.800000190734863,14.899999618530273,14.880000114440918,2260502.0,14.880000114440918
2014-12-31,15.079999923706055,14.720000267028809,14.880000114440918,15.029999732971191,2578469.0,15.029999732971191
2015-01-05,15.420000076293945,14.899999618530273,14.970000267028809,15.40999984741211,2305149.0,15.40999984741211
2015-01-06,16.200000762939453,15.1899995803833,15.40999984741211,15.550000190734863,2232341.0,15.550000190734863
2015-01-07,15.550000190734863,15.270000457763672,15.5,15.479999542236328,1987036.0,15.479999542236328
2015-01-08,15.649999618530273,15.359999656677246,15.5,15.569999694824219,1849154.0,15.569999694824219
2015-01-09,15.949999809265137,15.579999923706055,15.579999923706055,15.6899995803833,1953447.0,15.6899995803833
2015-01-12,16.5,15.699999809265137,15.829999923706055,16.15999984741211,5214526.0,16.15999984741211
2015-01-13,16.200000762939453,15.899999618530273,16.15999984741211,16.06999969482422,3318264.0,16.06999969482422
2015-01-14,17.020000457763672,15.899999618530273,15.989999771118164,16.84000015258789,5179507.0,16.84000015258789
2015-01-15,18.219999313354492,16.649999618530273,16.75,17.389999389648438,11919540.0,17.389999389648438
2015-01-16,17.049999237060547,16.059999465942383,17.010000228881836,16.200000762939453,9619174.0,16.200000762939453
2015-01-19,16.190000534057617,15.260000228881836,15.850000381469727,15.710000038146973,5282195.0,15.710000038146973
2015-01-20,16.18000030517578,15.6899995803833,15.699999809265137,16.139999389648438,3661039.0,16.139999389648438
2015-01-21,16.290000915527344,15.75,16.139999389648438,16.219999313354492,5529201.0,16.219999313354492
2015-01-22,16.899999618530273,16.100000381469727,16.299999237060547,16.889999389648438,4605564.0,16.889999389648438
2015-01-23,16.90999984741211,16.34000015258789,16.90999984741211,16.440000534057617,3500986.0,16.440000534057617
2015-01-26,16.56999969482422,16.100000381469727,16.450000762939453,16.489999771118164,3362918.0,16.489999771118164
2015-01-27,16.690000534057617,16.239999771118164,16.489999771118164,16.40999984741211,3299285.0,16.40999984741211
2015-01-28,16.40999984741211,16.18000030517578,16.40999984741211,16.280000686645508,2324466.0,16.280000686645508
2015-01-29,16.270000457763672,16.040000915527344,16.040000915527344,16.209999084472656,2529182.0,16.209999084472656
2015-01-30,16.309999465942383,16.15999984741211,16.25,16.290000915527344,2058668.0,16.290000915527344
2015-02-02,16.149999618530273,15.579999923706055,16.030000686645508,16.1200008392334,2157418.0,16.1200008392334
2015-02-03,16.489999771118164,16.09000015258789,16.1200008392334,16.469999313354492,2964832.0,16.469999313354492
2015-02-04,16.709999084472656,16.440000534057617,16.450000762939453,16.5,2843713.0,16.5
2015-02-05,17.190000534057617,16.5,16.5,16.799999237060547,4018050.0,16.799999237060547
2015-02-06,17.059999465942383,16.5,16.760000228881836,16.860000610351562,4307000.0,16.860000610351562
2015-02-09,16.969999313354492,16.489999771118164,16.899999618530273,16.860000610351562,3636704.0,16.860000610351562
2015-02-10,17.649999618530273,16.649999618530273,17.5,17.020000457763672,2582200.0,17.020000457763672
2015-02-11,16.940000534057617,16.6299991607666,16.81999969482422,16.809999465942383,3158867.0,16.809999465942383
2015-02-12,17.0,16.65999984741211,17.0,16.829999923706055,1567549.0,16.829999923706055
2015-02-13,17.010000228881836,16.75,16.81999969482422,16.940000534057617,1967326.0,16.940000534057617
2015-02-16,16.940000534057617,16.719999313354492,16.940000534057617,16.8700008392334,1328353.0,16.8700008392334
2015-02-17,16.959999084472656,16.770000457763672,16.829999923706055,16.920000076293945,1430428.0,16.920000076293945
2015-02-25,17.09000015258789,16.799999237060547,16.920000076293945,16.920000076293945,886690.0,16.920000076293945
2015-02-26,16.950000762939453,16.790000915527344,16.920000076293945,16.860000610351562,1429747.0,16.860000610351562
2015-02-27,16.860000610351562,16.600000381469727,16.850000381469727,16.790000915527344,1911966.0,16.790000915527344
2015-03-02,16.84000015258789,16.559999465942383,16.799999237060547,16.649999618530273,1835711.0,16.649999618530273
2015-03-03,16.649999618530273,16.3799991607666,16.649999618530273,16.489999771118164,4049100.0,16.489999771118164
2015-03-04,16.68000030517578,16.440000534057617,16.479999542236328,16.670000076293945,2192943.0,16.670000076293945
2015-03-05,17.5,16.670000076293945,16.760000228881836,17.309999465942383,3675858.0,17.309999465942383
2015-03-06,17.469999313354492,16.5,17.31999969482422,16.65999984741211,4330764.0,16.65999984741211
2015-03-09,16.639999389648438,16.3799991607666,16.639999389648438,16.469999313354492,1596613.0,16.469999313354492
2015-03-10,16.649999618530273,16.399999618530273,16.469999313354492,16.6299991607666,1686750.0,16.6299991607666
2015-03-11,17.0,16.540000915527344,16.6299991607666,16.93000030517578,1461385.0,16.93000030517578
2015-03-12,17.030000686645508,16.84000015258789,16.93000030517578,16.920000076293945,3348466.0,16.920000076293945
2015-03-13,17.15999984741211,16.84000015258789,16.920000076293945,17.0,3755237.0,17.0
2015-03-16,17.260000228881836,17.0,17.0,17.15999984741211,2813905.0,17.15999984741211
2015-03-17,17.280000686645508,17.0,17.15999984741211,17.190000534057617,2422346.0,17.190000534057617
2015-03-18,17.299999237060547,17.0,17.229999542236328,17.110000610351562,5039706.0,17.110000610351562
2015-03-19,17.15999984741211,16.309999465942383,17.1299991607666,16.639999389648438,7206154.0,16.639999389648438
2015-03-20,16.68000030517578,16.299999237060547,16.68000030517578,16.610000610351562,7465288.0,16.610000610351562
2015-03-23,16.559999465942383,16.329999923706055,16.540000915527344,16.549999237060547,11257132.0,16.549999237060547
2015-03-24,16.56999969482422,16.350000381469727,16.559999465942383,16.530000686645508,9985088.0,16.530000686645508
2015-03-25,16.540000915527344,16.299999237060547,16.479999542236328,16.360000610351562,6957346.0,16.360000610351562
2015-03-26,16.520000457763672,16.31999969482422,16.3799991607666,16.40999984741211,9318305.0,16.40999984741211
2015-03-27,16.510000228881836,16.1299991607666,16.469999313354492,16.239999771118164,7973436.0,16.239999771118164
2015-03-30,16.389999389648438,16.1200008392334,16.229999542236328,16.299999237060547,10624744.0,16.299999237060547
2015-03-31,16.3700008392334,16.229999542236328,16.31999969482422,16.290000915527344,6406968.0,16.290000915527344
2015-04-01,16.329999923706055,16.239999771118164,16.290000915527344,16.299999237060547,6792881.0,16.299999237060547
2015-04-02,16.329999923706055,16.15999984741211,16.329999923706055,16.239999771118164,8516191.0,16.239999771118164
2015-04-03,16.229999542236328,16.020000457763672,16.229999542236328,16.100000381469727,7473875.0,16.100000381469727
2015-04-07,16.8700008392334,16.139999389648438,16.139999389648438,16.84000015258789,22259403.0,16.84000015258789
2015-04-08,17.299999237060547,16.5,16.8700008392334,17.239999771118164,23582851.0,17.239999771118164
2015-04-09,17.489999771118164,16.360000610351562,17.299999237060547,16.559999465942383,13428285.0,16.559999465942383
2015-04-10,16.489999771118164,16.170000076293945,16.479999542236328,16.450000762939453,10111079.0,16.450000762939453
2015-04-13,16.479999542236328,16.219999313354492,16.43000030517578,16.290000915527344,12963567.0,16.290000915527344
2015-04-14,16.34000015258789,16.020000457763672,16.299999237060547,16.200000762939453,11532617.0,16.200000762939453
2015-04-15,16.18000030517578,15.390000343322754,16.18000030517578,15.399999618530273,8901141.0,15.399999618530273
2015-04-16,14.800000190734863,13.859999656677246,13.859999656677246,14.760000228881836,31709653.0,14.760000228881836
2015-04-17,14.5,14.09000015258789,14.5,14.239999771118164,19924072.0,14.239999771118164
2015-04-20,14.1899995803833,13.6899995803833,14.1899995803833,13.710000038146973,16930867.0,13.710000038146973
2015-04-21,14.600000381469727,13.640000343322754,13.670000076293945,14.59000015258789,19127850.0,14.59000015258789
2015-04-22,15.399999618530273,14.600000381469727,14.600000381469727,15.289999961853027,18863800.0,15.289999961853027
2015-04-23,15.550000190734863,15.010000228881836,15.289999961853027,15.149999618530273,12339345.0,15.149999618530273
2015-04-24,15.119999885559082,14.59000015258789,15.119999885559082,14.75,9046753.0,14.75
2015-04-27,14.979999542236328,14.760000228881836,14.800000190734863,14.84000015258789,8253806.0,14.84000015258789
2015-04-28,14.84000015258789,14.069999694824219,14.84000015258789,14.149999618530273,9665991.0,14.149999618530273
2015-04-29,14.75,13.800000190734863,14.079999923706055,14.609999656677246,6156405.0,14.609999656677246
2015-04-30,14.90999984741211,14.539999961853027,14.609999656677246,14.619999885559082,6676840.0,14.619999885559082
2015-05-04,15.25,14.170000076293945,14.609999656677246,14.970000267028809,8834637.0,14.970000267028809
2015-05-05,15.109999656677246,14.5,14.979999542236328,14.5600004196167,7771530.0,14.5600004196167
2015-05-06,14.779999732971191,13.960000038146973,14.479999542236328,14.170000076293945,6121939.0,14.170000076293945
2015-05-07,14.199999809265137,13.210000038146973,14.199999809265137,13.40999984741211,5804077.0,13.40999984741211
2015-05-08,14.119999885559082,13.399999618530273,13.40999984741211,14.029999732971191,5661746.0,14.029999732971191
2015-05-11,14.369999885559082,13.880000114440918,14.140000343322754,14.359999656677246,7073500.0,14.359999656677246
2015-05-12,14.649999618530273,14.25,14.399999618530273,14.529999732971191,7718623.0,14.529999732971191
2015-05-13,14.800000190734863,14.3100004196167,14.479999542236328,14.449999809265137,8293544.0,14.449999809265137
2015-05-14,14.819999694824219,14.270000457763672,14.420000076293945,14.739999771118164,8631114.0,14.739999771118164
2015-05-15,15.239999771118164,14.710000038146973,14.859999656677246,14.75,10178023.0,14.75
2015-05-18,15.180000305175781,14.75,14.800000190734863,15.0,9198680.0,15.0
2015-05-19,15.170000076293945,14.850000381469727,15.010000228881836,14.960000038146973,8211166.0,14.960000038146973
2015-05-20,15.25,14.880000114440918,14.979999542236328,15.039999961853027,12990800.0,15.039999961853027
2015-05-21,15.4399995803833,15.039999961853027,15.039999961853027,15.390000343322754,11806536.0,15.390000343322754
2015-05-22,15.59000015258789,15.130000114440918,15.520000457763672,15.390000343322754,13011969.0,15.390000343322754
2015-05-25,16.190000534057617,15.170000076293945,15.329999923706055,16.139999389648438,16653317.0,16.139999389648438
2015-05-26,17.75,15.859999656677246,16.18000030517578,17.75,25225891.0,17.75
2015-05-27,18.790000915527344,17.43000030517578,18.020000457763672,18.049999237060547,23217774.0,18.049999237060547
2015-05-28,18.860000610351562,16.25,18.079999923706055,16.479999542236328,16723266.0,16.479999542236328
2015-05-29,17.299999237060547,15.079999923706055,16.309999465942383,16.639999389648438,15698609.0,16.639999389648438
2015-06-01,17.799999237060547,16.469999313354492,16.68000030517578,17.440000534057617,12394732.0,17.440000534057617
2015-06-02,19.18000030517578,17.209999084472656,17.5,19.059999465942383,19012110.0,19.059999465942383
2015-06-03,19.280000686645508,17.649999618530273,19.059999465942383,18.559999465942383,13820437.0,18.559999465942383
2015-06-04,19.049999237060547,16.799999237060547,18.75,18.149999618530273,11818121.0,18.149999618530273
2015-06-05,18.950000762939453,18.100000381469727,18.299999237060547,18.520000457763672,13800155.0,18.520000457763672
2015-06-08,20.3700008392334,18.559999465942383,18.559999465942383,20.3700008392334,20256135.0,20.3700008392334
2015-06-09,20.469999313354492,19.110000610351562,19.799999237060547,19.34000015258789,14989506.0,19.34000015258789
2015-06-10,20.0,18.600000381469727,19.25,19.510000228881836,13053031.0,19.510000228881836
2015-06-11,20.0,18.979999542236328,19.260000228881836,19.969999313354492,14135257.0,19.969999313354492
2015-06-12,20.489999771118164,19.899999618530273,19.979999542236328,20.030000686645508,12249852.0,20.030000686645508
2015-06-15,21.350000381469727,19.809999465942383,20.200000762939453,20.739999771118164,14120547.0,20.739999771118164
2015-06-16,20.649999618530273,19.25,20.030000686645508,19.559999465942383,10638447.0,19.559999465942383
2015-06-17,19.700000762939453,18.280000686645508,19.350000381469727,19.59000015258789,9652582.0,19.59000015258789
2015-06-18,19.8700008392334,18.579999923706055,19.610000610351562,18.610000610351562,7436324.0,18.610000610351562
2015-06-19,18.34000015258789,16.75,18.0,16.760000228881836,8579864.0,16.760000228881836
2015-06-23,16.989999771118164,15.109999656677246,16.600000381469727,16.579999923706055,6317339.0,16.579999923706055
2015-06-24,16.989999771118164,16.0,16.75,16.959999084472656,8427790.0,16.959999084472656
2015-06-25,17.06999969482422,15.600000381469727,17.020000457763672,16.020000457763672,7915249.0,16.020000457763672
2015-06-26,15.600000381469727,14.420000076293945,15.09000015258789,14.420000076293945,7945123.0,14.420000076293945
2015-06-29,14.800000190734863,12.979999542236328,14.5,12.979999542236328,8937480.0,12.979999542236328
2015-06-30,13.5600004196167,11.680000305175781,12.380000114440918,13.359999656677246,10884974.0,13.359999656677246
2015-07-01,14.0,12.039999961853027,13.199999809265137,12.079999923706055,9949425.0,12.079999923706055
2015-07-02,12.300000190734863,10.869999885559082,12.09000015258789,10.869999885559082,10803648.0,10.869999885559082
2015-07-03,10.770000457763672,9.779999732971191,10.199999809265137,9.779999732971191,10020596.0,9.779999732971191
2015-07-06,10.600000381469727,8.800000190734863,10.600000381469727,8.800000190734863,11191251.0,8.800000190734863
2015-07-07,8.380000114440918,7.920000076293945,8.380000114440918,7.920000076293945,10016101.0,7.920000076293945
2015-07-08,7.429999828338623,7.130000114440918,7.130000114440918,7.130000114440918,20494895.0,7.130000114440918
2015-07-09,7.840000152587891,6.800000190734863,6.800000190734863,7.840000152587891,18743263.0,7.840000152587891
2015-07-10,8.619999885559082,8.199999809265137,8.399999618530273,8.619999885559082,12474594.0,8.619999885559082
2015-07-13,9.479999542236328,9.039999961853027,9.069999694824219,9.479999542236328,13240078.0,9.479999542236328
2015-07-14,10.430000305175781,9.899999618530273,10.109999656677246,10.430000305175781,20431240.0,10.430000305175781
2015-07-15,10.300000190734863,9.390000343322754,10.0,9.390000343322754,11577691.0,9.390000343322754
2015-07-16,9.960000038146973,8.449999809265137,8.529999732971191,9.479999542236328,12117252.0,9.479999542236328
2015-07-17,10.329999923706055,9.399999618530273,9.600000381469727,10.15999984741211,10655509.0,10.15999984741211
2015-07-20,10.65999984741211,9.789999961853027,10.210000038146973,10.210000038146973,18457126.0,10.210000038146973
2015-07-21,11.119999885559082,9.819999694824219,9.90999984741211,10.9399995803833,17471351.0,10.9399995803833
2015-07-22,11.890000343322754,10.699999809265137,10.75,11.65999984741211,14803899.0,11.65999984741211
2015-07-23,12.220000267028809,11.40999984741211,11.40999984741211,11.930000305175781,12407115.0,11.930000305175781
2015-07-24,12.5,11.40999984741211,12.079999923706055,11.6899995803833,12799387.0,11.6899995803833
2015-07-27,12.0,10.520000457763672,11.279999732971191,10.520000457763672,9883243.0,10.520000457763672
2015-07-28,10.489999771118164,9.470000267028809,9.8100004196167,9.539999961853027,13756527.0,9.539999961853027
2015-07-29,10.449999809265137,9.199999809265137,9.699999809265137,10.449999809265137,11413500.0,10.449999809265137
2015-07-30,10.920000076293945,9.90999984741211,10.399999618530273,10.220000267028809,10035140.0,10.220000267028809
2015-07-31,10.4399995803833,9.680000305175781,10.0,9.899999618530273,7568167.0,9.899999618530273
2015-08-03,9.960000038146973,8.979999542236328,9.770000457763672,9.199999809265137,6505881.0,9.199999809265137
2015-08-04,10.079999923706055,9.15999984741211,9.15999984741211,10.029999732971191,8592320.0,10.029999732971191
2015-08-05,10.550000190734863,9.920000076293945,10.039999961853027,10.130000114440918,9815324.0,10.130000114440918
2015-08-06,10.899999618530273,9.600000381469727,9.8100004196167,10.550000190734863,12061089.0,10.550000190734863
2015-08-07,11.300000190734863,10.40999984741211,10.649999618530273,11.170000076293945,14827940.0,11.170000076293945
2015-08-10,11.800000190734863,11.020000457763672,11.199999809265137,11.569999694824219,11605440.0,11.569999694824219
2015-08-11,11.75,11.199999809265137,11.579999923706055,11.359999656677246,12333284.0,11.359999656677246
2015-08-12,11.600000381469727,11.0,11.220000267028809,11.0600004196167,9479463.0,11.0600004196167
2015-08-13,12.0,10.899999618530273,11.050000190734863,11.859999656677246,13067776.0,11.859999656677246
2015-08-14,12.420000076293945,11.699999809265137,11.859999656677246,11.970000267028809,8845289.0,11.970000267028809
2015-08-17,13.170000076293945,11.75,11.800000190734863,13.170000076293945,14069950.0,13.170000076293945
2015-08-18,13.579999923706055,11.850000381469727,13.199999809265137,11.850000381469727,13498607.0,11.850000381469727
2015-08-19,12.449999809265137,10.869999885559082,11.199999809265137,12.140000343322754,9545686.0,12.140000343322754
2015-08-20,12.109999656677246,11.25,11.949999809265137,11.9399995803833,7831790.0,11.9399995803833
2015-08-21,11.800000190734863,10.760000228881836,11.350000381469727,10.859999656677246,6269714.0,10.859999656677246
2015-08-24,10.4399995803833,9.770000457763672,10.260000228881836,9.770000457763672,4112100.0,9.770000457763672
2015-08-25,9.25,8.789999961853027,8.890000343322754,8.789999961853027,5714404.0,8.789999961853027
2015-08-26,9.399999618530273,7.909999847412109,8.789999961853027,9.020000457763672,17379453.0,9.020000457763672
2015-08-27,9.880000114440918,8.4399995803833,8.869999885559082,9.369999885559082,13405266.0,9.369999885559082
2015-08-28,10.029999732971191,9.149999618530273,9.479999542236328,9.960000038146973,14343805.0,9.960000038146973
2015-08-31,10.100000381469727,9.510000228881836,9.800000190734863,9.699999809265137,14033801.0,9.699999809265137
2015-09-01,9.970000267028809,8.739999771118164,9.6899995803833,8.84000015258789,12523727.0,8.84000015258789
2015-09-02,9.380000114440918,8.029999732971191,8.350000381469727,8.300000190734863,9645109.0,8.300000190734863
2015-09-07,9.0,8.4399995803833,8.5,8.770000457763672,12046415.0,8.770000457763672
2015-09-08,9.460000038146973,8.5,8.699999809265137,9.300000190734863,6040991.0,9.300000190734863
2015-09-09,9.850000381469727,9.260000228881836,9.350000381469727,9.75,11467209.0,9.75
2015-09-10,9.699999809265137,9.279999732971191,9.479999542236328,9.3100004196167,7139673.0,9.3100004196167
2015-09-11,9.59000015258789,9.350000381469727,9.380000114440918,9.529999732971191,4521662.0,9.529999732971191
2015-09-14,9.8100004196167,8.579999923706055,9.550000190734863,8.619999885559082,8401625.0,8.619999885559082
2015-09-15,9.479999542236328,8.0,8.319999694824219,9.40999984741211,9769033.0,9.40999984741211
2015-09-16,10.350000381469727,9.010000228881836,9.079999923706055,10.300000190734863,12687719.0,10.300000190734863
2015-09-17,10.5,9.600000381469727,10.279999732971191,9.680000305175781,11224542.0,9.680000305175781
2015-09-18,10.0,9.399999618530273,9.680000305175781,9.859999656677246,5461614.0,9.859999656677246
2015-09-21,10.3100004196167,9.600000381469727,9.84000015258789,10.279999732971191,6310817.0,10.279999732971191
2015-09-22,10.470000267028809,10.09000015258789,10.149999618530273,10.220000267028809,6098093.0,10.220000267028809
2015-09-23,10.109999656677246,9.649999618530273,9.949999809265137,9.670000076293945,5153268.0,9.670000076293945
2015-09-24,10.199999809265137,9.40999984741211,9.8100004196167,10.100000381469727,10691614.0,10.100000381469727
2015-09-25,10.029999732971191,9.40999984741211,9.949999809265137,9.630000114440918,7221082.0,9.630000114440918
2015-09-28,9.920000076293945,9.449999809265137,9.600000381469727,9.75,3697582.0,9.75
2015-09-29,10.279999732971191,9.40999984741211,9.699999809265137,9.84000015258789,6143473.0,9.84000015258789
2015-09-30,10.180000305175781,9.420000076293945,10.0,9.59000015258789,6830156.0,9.59000015258789
2015-10-08,10.170000076293945,9.680000305175781,9.880000114440918,9.930000305175781,11964978.0,9.930000305175781
2015-10-09,10.220000267028809,9.710000038146973,9.850000381469727,10.1899995803833,11586117.0,10.1899995803833
2015-10-12,10.760000228881836,10.100000381469727,10.199999809265137,10.59000015258789,16476080.0,10.59000015258789
2015-10-13,10.960000038146973,10.329999923706055,10.430000305175781,10.779999732971191,12832342.0,10.779999732971191
2015-10-14,10.859999656677246,10.300000190734863,10.680000305175781,10.359999656677246,9274693.0,10.359999656677246
2015-10-15,11.010000228881836,10.300000190734863,10.4399995803833,10.930000305175781,12701658.0,10.930000305175781
2015-10-16,11.25,10.8100004196167,11.140000343322754,11.0600004196167,10823152.0,11.0600004196167
2015-10-19,11.789999961853027,10.800000190734863,11.239999771118164,11.680000305175781,15763212.0,11.680000305175781
2015-10-20,12.579999923706055,11.40999984741211,11.5,12.489999771118164,24600292.0,12.489999771118164
2015-10-21,12.380000114440918,11.239999771118164,12.279999732971191,11.239999771118164,18698274.0,11.239999771118164
2015-10-22,11.460000038146973,10.460000038146973,10.949999809265137,11.350000381469727,13169200.0,11.350000381469727
2015-10-23,11.380000114440918,10.779999732971191,11.359999656677246,11.119999885559082,14516519.0,11.119999885559082
2015-10-26,11.800000190734863,11.039999961853027,11.300000190734863,11.5,15965142.0,11.5
2015-10-27,11.34000015258789,10.5600004196167,11.210000038146973,11.210000038146973,10584086.0,11.210000038146973
2015-10-28,11.420000076293945,10.800000190734863,11.199999809265137,11.029999732971191,8551269.0,11.029999732971191
2015-10-29,11.289999961853027,11.010000228881836,11.140000343322754,11.170000076293945,7395688.0,11.170000076293945
2015-10-30,12.0,10.850000381469727,11.100000381469727,11.789999961853027,17213071.0,11.789999961853027
2015-11-02,11.619999885559082,11.199999809265137,11.300000190734863,11.3100004196167,13024015.0,11.3100004196167
2015-11-03,11.470000267028809,11.0,11.399999618530273,11.1899995803833,5511386.0,11.1899995803833
2015-11-04,11.770000457763672,11.199999809265137,11.229999542236328,11.680000305175781,11190855.0,11.680000305175781
2015-11-05,12.069999694824219,11.600000381469727,11.6899995803833,11.770000457763672,12584534.0,11.770000457763672
2015-11-06,12.079999923706055,11.720000267028809,11.859999656677246,11.960000038146973,9936726.0,11.960000038146973
2015-11-09,12.199999809265137,11.5,11.8100004196167,12.010000228881836,10988739.0,12.010000228881836
2015-11-10,12.479999542236328,11.880000114440918,12.050000190734863,12.279999732971191,10856724.0,12.279999732971191
2015-11-11,12.989999771118164,12.199999809265137,12.350000381469727,12.729999542236328,11026230.0,12.729999542236328
2015-11-12,13.199999809265137,12.510000228881836,12.720000267028809,12.970000267028809,10057210.0,12.970000267028809
2015-11-13,14.0,12.600000381469727,12.989999771118164,13.520000457763672,19562582.0,13.520000457763672
2015-11-16,13.65999984741211,12.869999885559082,13.100000381469727,13.630000114440918,13457296.0,13.630000114440918
2015-11-17,14.0,13.079999923706055,13.579999923706055,13.100000381469727,13454012.0,13.100000381469727
2015-11-18,13.199999809265137,12.510000228881836,13.100000381469727,12.619999885559082,8053244.0,12.619999885559082
2015-11-19,13.0600004196167,12.5,12.630000114440918,12.970000267028809,5924228.0,12.970000267028809
2015-11-20,13.220000267028809,12.880000114440918,12.970000267028809,13.210000038146973,7028621.0,13.210000038146973
2015-11-23,13.699999809265137,12.979999542236328,13.029999732971191,13.239999771118164,9565388.0,13.239999771118164
2015-11-24,13.260000228881836,12.899999618530273,13.180000305175781,13.140000343322754,5669365.0,13.140000343322754
2015-11-25,13.5,12.979999542236328,13.170000076293945,13.390000343322754,7634956.0,13.390000343322754
2015-11-26,14.260000228881836,13.34000015258789,13.34000015258789,13.850000381469727,12362949.0,13.850000381469727
2015-11-27,14.390000343322754,12.470000267028809,13.729999542236328,12.869999885559082,11296130.0,12.869999885559082
2015-11-30,13.199999809265137,11.600000381469727,12.75,12.819999694824219,8394107.0,12.819999694824219
2015-12-01,13.649999618530273,12.84000015258789,13.020000457763672,13.460000038146973,8590750.0,13.460000038146973
2015-12-02,14.359999656677246,13.319999694824219,13.430000305175781,13.800000190734863,10591426.0,13.800000190734863
2015-12-03,15.020000457763672,13.520000457763672,13.779999732971191,14.970000267028809,14283084.0,14.970000267028809
2015-12-04,14.899999618530273,14.220000267028809,14.600000381469727,14.829999923706055,12830467.0,14.829999923706055
2015-12-07,14.899999618530273,14.350000381469727,14.600000381469727,14.760000228881836,6885196.0,14.760000228881836
2015-12-08,14.760000228881836,14.029999732971191,14.760000228881836,14.350000381469727,6582475.0,14.350000381469727
2015-12-09,14.329999923706055,14.0,14.279999732971191,14.09000015258789,4344099.0,14.09000015258789
2015-12-10,14.40999984741211,13.279999732971191,14.329999923706055,13.40999984741211,8162700.0,13.40999984741211
2015-12-11,13.739999771118164,13.300000190734863,13.550000190734863,13.6899995803833,4258374.0,13.6899995803833
2015-12-14,14.229999542236328,13.300000190734863,13.300000190734863,14.0600004196167,5192409.0,14.0600004196167
2015-12-15,14.319999694824219,13.859999656677246,14.079999923706055,14.039999961853027,4509525.0,14.039999961853027
2015-12-16,14.180000305175781,13.65999984741211,14.0,13.970000267028809,4326845.0,13.970000267028809
2015-12-17,14.649999618530273,13.970000267028809,13.979999542236328,14.279999732971191,7553233.0,14.279999732971191
2015-12-18,14.34000015258789,13.75,14.329999923706055,13.989999771118164,6007970.0,13.989999771118164
2015-12-21,14.329999923706055,13.770000457763672,13.899999618530273,14.300000190734863,7677143.0,14.300000190734863
2015-12-22,14.59000015258789,14.149999618530273,14.289999961853027,14.430000305175781,7204971.0,14.430000305175781
2015-12-23,14.579999923706055,14.15999984741211,14.420000076293945,14.34000015258789,6616467.0,14.34000015258789
2015-12-24,14.979999542236328,14.119999885559082,14.220000267028809,14.760000228881836,7558328.0,14.760000228881836
2015-12-25,15.65999984741211,14.600000381469727,14.789999961853027,15.489999771118164,12450513.0,15.489999771118164
2015-12-28,15.770000457763672,15.029999732971191,15.350000381469727,15.079999923706055,9518493.0,15.079999923706055
2015-12-29,15.279999732971191,14.59000015258789,15.149999618530273,15.079999923706055,5851076.0,15.079999923706055
2015-12-30,15.5,15.010000228881836,15.09000015258789,15.170000076293945,5536341.0,15.170000076293945
2015-12-31,15.479999542236328,14.930000305175781,15.100000381469727,14.979999542236328,3705129.0,14.979999542236328
2016-01-04,15.0,13.479999542236328,15.0,13.479999542236328,6330243.0,13.479999542236328
2016-01-05,13.579999923706055,12.199999809265137,12.510000228881836,13.140000343322754,7490003.0,13.140000343322754
2016-01-06,13.539999961853027,12.84000015258789,13.020000457763672,13.449999809265137,5158432.0,13.449999809265137
2016-01-07,13.1899995803833,12.109999656677246,13.0,12.109999656677246,1376600.0,12.109999656677246
2016-01-08,12.600000381469727,10.979999542236328,12.25,11.899999618530273,4901920.0,11.899999618530273
2016-01-11,11.699999809265137,10.710000038146973,11.5,10.710000038146973,5279798.0,10.710000038146973
2016-01-12,10.710000038146973,9.979999542236328,10.710000038146973,10.140000343322754,6728335.0,10.140000343322754
2016-01-13,10.420000076293945,9.329999923706055,10.199999809265137,9.420000076293945,5195958.0,9.420000076293945
2016-01-14,9.890000343322754,8.869999885559082,8.989999771118164,9.770000457763672,6863275.0,9.770000457763672
2016-01-15,9.930000305175781,8.899999618530273,9.6899995803833,9.029999732971191,6439216.0,9.029999732971191
2016-01-18,9.460000038146973,8.850000381469727,8.970000267028809,9.289999961853027,6184157.0,9.289999961853027
2016-01-19,10.149999618530273,9.220000267028809,9.329999923706055,9.930000305175781,8052689.0,9.930000305175781
2016-01-20,10.15999984741211,9.699999809265137,9.90999984741211,9.859999656677246,6864926.0,9.859999656677246
2016-01-21,10.039999961853027,9.289999961853027,9.760000228881836,9.359999656677246,4912888.0,9.359999656677246
2016-01-22,9.699999809265137,9.170000076293945,9.489999771118164,9.670000076293945,4051909.0,9.670000076293945
2016-01-25,10.640000343322754,9.75,9.859999656677246,10.640000343322754,13847230.0,10.640000343322754
2016-01-26,10.579999923706055,9.579999923706055,10.40999984741211,9.579999923706055,12290511.0,9.579999923706055
2016-01-27,9.770000457763672,8.619999885559082,9.5,9.09000015258789,9629727.0,9.09000015258789
2016-01-28,9.050000190734863,8.300000190734863,8.850000381469727,8.430000305175781,6103366.0,8.430000305175781
2016-01-29,9.039999961853027,8.3100004196167,8.399999618530273,8.899999618530273,6178613.0,8.899999618530273
2016-02-01,9.399999618530273,8.779999732971191,8.899999618530273,9.100000381469727,8894036.0,9.100000381469727
2016-02-02,9.489999771118164,9.010000228881836,9.010000228881836,9.390000343322754,6558303.0,9.390000343322754
2016-02-03,9.6899995803833,9.0,9.239999771118164,9.569999694824219,6974183.0,9.569999694824219
2016-02-04,9.850000381469727,9.430000305175781,9.5,9.699999809265137,6945589.0,9.699999809265137
2016-02-05,9.930000305175781,9.399999618530273,9.850000381469727,9.479999542236328,5578431.0,9.479999542236328
2016-02-15,9.489999771118164,8.880000114440918,9.100000381469727,9.430000305175781,5122784.0,9.430000305175781
2016-02-16,10.180000305175781,9.449999809265137,9.449999809265137,9.979999542236328,6621148.0,9.979999542236328
2016-02-17,10.289999961853027,9.920000076293945,9.979999542236328,10.130000114440918,6068780.0,10.130000114440918
2016-02-18,10.449999809265137,10.010000228881836,10.399999618530273,10.170000076293945,5157356.0,10.170000076293945
2016-02-19,10.420000076293945,10.0600004196167,10.170000076293945,10.369999885559082,5668866.0,10.369999885559082
2016-02-22,11.40999984741211,10.40999984741211,10.40999984741211,10.739999771118164,9876073.0,10.739999771118164
2016-02-23,10.989999771118164,10.5,10.619999885559082,10.970000267028809,9323568.0,10.970000267028809
2016-02-24,11.199999809265137,10.619999885559082,10.890000343322754,11.140000343322754,8622567.0,11.140000343322754
2016-02-25,11.380000114440918,10.029999732971191,11.34000015258789,10.029999732971191,13172521.0,10.029999732971191
2016-02-26,10.329999923706055,9.600000381469727,10.079999923706055,10.210000038146973,8131572.0,10.210000038146973
2016-02-29,10.100000381469727,9.1899995803833,10.100000381469727,9.1899995803833,7430726.0,9.1899995803833
2016-03-01,9.539999961853027,8.9399995803833,9.1899995803833,9.350000381469727,6582534.0,9.350000381469727
2016-03-02,9.949999809265137,9.260000228881836,9.279999732971191,9.890000343322754,6238309.0,9.890000343322754
2016-03-03,10.149999618530273,9.760000228881836,9.8100004196167,9.829999923706055,6422867.0,9.829999923706055
2016-03-04,9.890000343322754,9.199999809265137,9.779999732971191,9.3100004196167,7454851.0,9.3100004196167
2016-03-07,9.699999809265137,9.399999618530273,9.420000076293945,9.59000015258789,4993800.0,9.59000015258789
2016-03-08,9.789999961853027,9.020000457763672,9.699999809265137,9.739999771118164,5485802.0,9.739999771118164
2016-03-09,9.630000114440918,9.300000190734863,9.510000228881836,9.399999618530273,4743584.0,9.399999618530273
2016-03-10,9.520000457763672,9.09000015258789,9.390000343322754,9.140000343322754,4243509.0,9.140000343322754
2016-03-11,9.260000228881836,8.920000076293945,9.029999732971191,9.180000305175781,3375536.0,9.180000305175781
2016-03-14,9.680000305175781,9.220000267028809,9.34000015258789,9.5600004196167,6185172.0,9.5600004196167
2016-03-15,9.770000457763672,9.510000228881836,9.59000015258789,9.699999809265137,5552936.0,9.699999809265137
2016-03-16,10.479999542236328,9.75,10.079999923706055,10.020000457763672,9409574.0,10.020000457763672
2016-03-17,10.489999771118164,9.850000381469727,10.020000457763672,10.34000015258789,9889232.0,10.34000015258789
2016-03-18,10.779999732971191,10.34000015258789,10.399999618530273,10.649999618530273,7789224.0,10.649999618530273
2016-03-21,11.720000267028809,10.699999809265137,10.899999618530273,11.720000267028809,11194699.0,11.720000267028809
2016-03-22,11.649999618530273,11.279999732971191,11.550000190734863,11.329999923706055,7151543.0,11.329999923706055
2016-03-23,11.800000190734863,11.210000038146973,11.329999923706055,11.520000457763672,9112702.0,11.520000457763672
2016-03-24,11.640000343322754,10.899999618530273,11.380000114440918,11.010000228881836,5896096.0,11.010000228881836
2016-03-25,11.25,10.989999771118164,11.010000228881836,11.199999809265137,4689067.0,11.199999809265137
2016-03-28,11.470000267028809,10.979999542236328,11.109999656677246,11.039999961853027,4479203.0,11.039999961853027
2016-03-29,11.119999885559082,10.300000190734863,11.0,10.5600004196167,6691390.0,10.5600004196167
2016-03-30,11.079999923706055,10.630000114440918,10.699999809265137,10.979999542236328,5848978.0,10.979999542236328
2016-03-31,11.75,11.109999656677246,11.260000228881836,11.359999656677246,9160899.0,11.359999656677246
2016-04-01,12.069999694824219,11.210000038146973,11.300000190734863,11.760000228881836,13169108.0,11.760000228881836
2016-04-05,12.510000228881836,11.600000381469727,11.850000381469727,12.319999694824219,11275437.0,12.319999694824219
2016-04-06,12.430000305175781,11.859999656677246,12.279999732971191,12.180000305175781,9491059.0,12.180000305175781
2016-04-07,12.890000343322754,12.050000190734863,12.100000381469727,12.229999542236328,9181418.0,12.229999542236328
2016-04-08,12.100000381469727,11.699999809265137,12.0,11.930000305175781,6929545.0,11.930000305175781
2016-04-11,12.550000190734863,12.0,12.039999961853027,12.270000457763672,6370261.0,12.270000457763672
2016-04-12,12.600000381469727,12.020000457763672,12.3100004196167,12.3100004196167,5866257.0,12.3100004196167
2016-04-13,13.1899995803833,12.359999656677246,12.359999656677246,12.789999961853027,8984057.0,12.789999961853027
2016-04-14,13.850000381469727,12.829999923706055,12.829999923706055,13.619999885559082,11066762.0,13.619999885559082
2016-04-15,14.579999923706055,13.40999984741211,13.40999984741211,14.520000457763672,9806014.0,14.520000457763672
2016-04-18,14.949999809265137,13.819999694824219,14.300000190734863,14.670000076293945,11829568.0,14.670000076293945
2016-04-19,14.9399995803833,14.100000381469727,14.579999923706055,14.229999542236328,7016307.0,14.229999542236328
2016-04-20,14.569999694824219,12.819999694824219,14.40999984741211,13.279999732971191,10732525.0,13.279999732971191
2016-04-21,13.800000190734863,13.010000228881836,13.260000228881836,13.210000038146973,8339040.0,13.210000038146973
2016-04-22,13.760000228881836,13.039999961853027,13.25,13.529999732971191,6084722.0,13.529999732971191
2016-04-25,13.6899995803833,12.819999694824219,13.4399995803833,12.989999771118164,6571278.0,12.989999771118164
2016-04-26,13.430000305175781,12.899999618530273,12.949999809265137,13.380000114440918,7403323.0,13.380000114440918
2016-04-27,14.020000457763672,13.260000228881836,13.329999923706055,13.989999771118164,8651855.0,13.989999771118164
2016-04-28,14.170000076293945,13.09000015258789,13.90999984741211,13.65999984741211,8571913.0,13.65999984741211
2016-04-29,13.75,13.1899995803833,13.319999694824219,13.489999771118164,5662641.0,13.489999771118164
2016-05-03,13.850000381469727,13.239999771118164,13.479999542236328,13.789999961853027,6926750.0,13.789999961853027
2016-05-04,13.880000114440918,13.449999809265137,13.75,13.529999732971191,5818620.0,13.529999732971191
2016-05-05,13.609999656677246,13.069999694824219,13.489999771118164,13.369999885559082,5572551.0,13.369999885559082
2016-05-06,13.430000305175781,12.279999732971191,13.300000190734863,12.3100004196167,10122308.0,12.3100004196167
2016-05-09,12.0600004196167,11.079999923706055,11.850000381469727,11.079999923706055,12070460.0,11.079999923706055
2016-05-10,11.210000038146973,10.930000305175781,11.079999923706055,11.140000343322754,5407911.0,11.140000343322754
2016-05-11,11.300000190734863,10.65999984741211,11.300000190734863,10.699999809265137,7621689.0,10.699999809265137
2016-05-12,11.170000076293945,10.079999923706055,10.399999618530273,10.930000305175781,8809277.0,10.930000305175781
2016-05-13,11.119999885559082,10.6899995803833,10.6899995803833,10.8100004196167,3764228.0,10.8100004196167
2016-05-16,11.270000457763672,10.850000381469727,10.850000381469727,11.25,4676612.0,11.25
2016-05-17,11.300000190734863,10.970000267028809,11.220000267028809,11.029999732971191,4846130.0,11.029999732971191
2016-05-18,10.960000038146973,10.270000457763672,10.720000267028809,10.479999542236328,4961405.0,10.479999542236328
2016-05-19,10.989999771118164,10.420000076293945,10.420000076293945,10.850000381469727,5847553.0,10.850000381469727
2016-05-20,11.9399995803833,10.520000457763672,10.630000114440918,11.729999542236328,13587339.0,11.729999542236328
2016-05-23,12.329999923706055,11.4399995803833,11.4399995803833,11.770000457763672,14739152.0,11.770000457763672
2016-05-24,11.869999885559082,11.25,11.619999885559082,11.510000228881836,7337459.0,11.510000228881836
2016-05-25,11.65999984741211,11.229999542236328,11.579999923706055,11.300000190734863,5098571.0,11.300000190734863
2016-05-26,11.760000228881836,11.020000457763672,11.300000190734863,11.649999618530273,7572912.0,11.649999618530273
2016-05-27,11.800000190734863,11.5,11.600000381469727,11.640000343322754,5008084.0,11.640000343322754
2016-05-30,11.729999542236328,11.300000190734863,11.520000457763672,11.470000267028809,3665897.0,11.470000267028809
2016-05-31,12.3100004196167,11.470000267028809,11.470000267028809,12.229999542236328,10099479.0,12.229999542236328
2016-06-01,12.399999618530273,12.0600004196167,12.199999809265137,12.149999618530273,6855235.0,12.149999618530273
2016-06-02,12.210000038146973,11.979999542236328,12.100000381469727,12.15999984741211,5540115.0,12.15999984741211
2016-06-03,12.279999732971191,12.029999732971191,12.149999618530273,12.100000381469727,4586409.0,12.100000381469727
2016-06-06,12.430000305175781,12.069999694824219,12.079999923706055,12.229999542236328,5227552.0,12.229999542236328
2016-06-07,12.350000381469727,12.029999732971191,12.220000267028809,12.220000267028809,4355626.0,12.220000267028809
2016-06-08,12.880000114440918,12.0600004196167,12.239999771118164,12.460000038146973,7515470.0,12.460000038146973
2016-06-13,12.390000343322754,11.619999885559082,12.100000381469727,11.649999618530273,7569887.0,11.649999618530273
2016-06-14,11.65999984741211,11.25,11.520000457763672,11.649999618530273,4378510.0,11.649999618530273
2016-06-15,12.34000015258789,11.350000381469727,11.5,12.140000343322754,7660193.0,12.140000343322754
2016-06-16,12.680000305175781,12.050000190734863,12.149999618530273,12.300000190734863,10295910.0,12.300000190734863
2016-06-17,12.949999809265137,12.260000228881836,12.3100004196167,12.550000190734863,10588316.0,12.550000190734863
2016-06-20,12.4399995803833,11.899999618530273,12.0600004196167,12.390000343322754,8538563.0,12.390000343322754
2016-06-21,12.880000114440918,12.260000228881836,12.489999771118164,12.359999656677246,6783000.0,12.359999656677246
2016-06-22,12.640000343322754,12.079999923706055,12.279999732971191,12.600000381469727,6089079.0,12.600000381469727
2016-06-23,12.600000381469727,12.229999542236328,12.5,12.5,6199665.0,12.5
2016-06-24,13.0,11.819999694824219,12.40999984741211,12.680000305175781,10517611.0,12.680000305175781
2016-06-27,12.890000343322754,12.550000190734863,12.649999618530273,12.850000381469727,8674117.0,12.850000381469727
2016-06-28,13.079999923706055,12.630000114440918,12.760000228881836,12.90999984741211,6584157.0,12.90999984741211
2016-06-29,12.970000267028809,12.739999771118164,12.930000305175781,12.829999923706055,4361720.0,12.829999923706055
2016-06-30,12.890000343322754,12.720000267028809,12.890000343322754,12.760000228881836,3543296.0,12.760000228881836
2016-07-01,12.869999885559082,12.569999694824219,12.829999923706055,12.670000076293945,2955688.0,12.670000076293945
2016-07-04,12.819999694824219,12.460000038146973,12.5,12.800000190734863,4742380.0,12.800000190734863
2016-07-05,12.890000343322754,12.630000114440918,12.829999923706055,12.789999961853027,4026447.0,12.789999961853027
2016-07-06,13.260000228881836,12.789999961853027,12.800000190734863,13.119999885559082,7995666.0,13.119999885559082
2016-07-07,13.119999885559082,12.829999923706055,13.119999885559082,12.970000267028809,5301870.0,12.970000267028809
2016-07-08,12.920000076293945,12.739999771118164,12.920000076293945,12.789999961853027,3677793.0,12.789999961853027
2016-07-11,12.9399995803833,12.640000343322754,12.800000190734863,12.65999984741211,5595611.0,12.65999984741211
2016-07-12,12.779999732971191,12.180000305175781,12.699999809265137,12.65999984741211,5020138.0,12.65999984741211
2016-07-13,12.760000228881836,12.600000381469727,12.670000076293945,12.75,3888317.0,12.75
2016-07-14,12.890000343322754,12.529999732971191,12.789999961853027,12.729999542236328,5290749.0,12.729999542236328
2016-07-15,13.09000015258789,12.739999771118164,13.020000457763672,12.800000190734863,7414556.0,12.800000190734863
2016-07-18,12.800000190734863,12.40999984741211,12.800000190734863,12.470000267028809,4784600.0,12.470000267028809
2016-07-19,12.630000114440918,12.369999885559082,12.489999771118164,12.539999961853027,3351862.0,12.539999961853027
2016-07-20,12.75,12.5,12.600000381469727,12.640000343322754,3554780.0,12.640000343322754
2016-07-21,12.75,12.529999732971191,12.699999809265137,12.630000114440918,3185731.0,12.630000114440918
2016-07-22,12.720000267028809,12.390000343322754,12.710000038146973,12.529999732971191,3469782.0,12.529999732971191
2016-07-25,12.649999618530273,12.430000305175781,12.510000228881836,12.5600004196167,2753133.0,12.5600004196167
2016-07-26,12.850000381469727,12.510000228881836,12.520000457763672,12.8100004196167,5706200.0,12.8100004196167
2016-07-27,12.899999618530273,11.880000114440918,12.899999618530273,11.920000076293945,6702894.0,11.920000076293945
2016-07-28,12.3100004196167,11.779999732971191,11.899999618530273,12.180000305175781,5200190.0,12.180000305175781
2016-07-29,12.279999732971191,11.989999771118164,12.229999542236328,12.020000457763672,2397751.0,12.020000457763672
2016-08-01,12.100000381469727,11.420000076293945,11.989999771118164,11.899999618530273,4125222.0,11.899999618530273
2016-08-02,11.960000038146973,11.720000267028809,11.8100004196167,11.880000114440918,2362119.0,11.880000114440918
2016-08-03,12.180000305175781,11.800000190734863,11.859999656677246,12.0,2755577.0,12.0
2016-08-04,12.140000343322754,11.880000114440918,12.069999694824219,12.119999885559082,2263576.0,12.119999885559082
2016-08-05,12.149999618530273,11.979999542236328,12.149999618530273,12.0,1799687.0,12.0
2016-08-08,12.350000381469727,11.930000305175781,12.0,12.34000015258789,2911191.0,12.34000015258789
2016-08-09,12.479999542236328,12.25,12.380000114440918,12.369999885559082,3176008.0,12.369999885559082
2016-08-10,12.609999656677246,12.420000076293945,12.420000076293945,12.520000457763672,3004561.0,12.520000457763672
2016-08-11,12.529999732971191,12.170000076293945,12.520000457763672,12.449999809265137,2338937.0,12.449999809265137
2016-08-12,13.050000190734863,12.59000015258789,12.59000015258789,12.670000076293945,8227762.0,12.670000076293945
2016-08-15,12.949999809265137,12.5,12.850000381469727,12.779999732971191,5509299.0,12.779999732971191
2016-08-16,12.890000343322754,12.65999984741211,12.779999732971191,12.770000457763672,4404245.0,12.770000457763672
2016-08-17,13.0,12.680000305175781,12.800000190734863,12.899999618530273,4665541.0,12.899999618530273
2016-08-18,13.079999923706055,12.829999923706055,12.9399995803833,13.010000228881836,4387321.0,13.010000228881836
2016-08-19,13.130000114440918,12.720000267028809,13.029999732971191,12.800000190734863,3541977.0,12.800000190734863
2016-08-22,12.869999885559082,12.579999923706055,12.850000381469727,12.630000114440918,3973438.0,12.630000114440918
2016-08-23,12.819999694824219,12.5600004196167,12.640000343322754,12.680000305175781,3231178.0,12.680000305175781
2016-08-24,12.890000343322754,12.609999656677246,12.680000305175781,12.75,2237684.0,12.75
2016-08-25,13.079999923706055,12.699999809265137,12.800000190734863,12.960000038146973,7054992.0,12.960000038146973
2016-08-26,13.579999923706055,12.989999771118164,13.0,13.109999656677246,7056106.0,13.109999656677246
2016-08-29,13.989999771118164,13.029999732971191,13.119999885559082,13.880000114440918,9471275.0,13.880000114440918
2016-08-30,13.890000343322754,13.529999732971191,13.800000190734863,13.5600004196167,5323139.0,13.5600004196167
2016-08-31,14.079999923706055,13.579999923706055,13.609999656677246,13.829999923706055,6895027.0,13.829999923706055
2016-09-01,13.880000114440918,13.3100004196167,13.859999656677246,13.369999885559082,4084596.0,13.369999885559082
2016-09-02,13.770000457763672,13.199999809265137,13.489999771118164,13.640000343322754,4925685.0,13.640000343322754
2016-09-05,13.680000305175781,13.380000114440918,13.579999923706055,13.5,4026427.0,13.5
2016-09-06,14.350000381469727,13.260000228881836,13.550000190734863,14.260000228881836,8708460.0,14.260000228881836
2016-09-07,14.579999923706055,14.0,14.279999732971191,14.069999694824219,6168358.0,14.069999694824219
2016-09-08,14.479999542236328,14.079999923706055,14.100000381469727,14.359999656677246,5519595.0,14.359999656677246
2016-09-09,15.800000190734863,14.579999923706055,14.579999923706055,15.0600004196167,17374759.0,15.0600004196167
2016-09-12,15.350000381469727,14.170000076293945,14.600000381469727,14.25,12674474.0,14.25
2016-09-13,15.380000114440918,14.130000114440918,14.399999618530273,15.260000228881836,10952819.0,15.260000228881836
2016-09-14,15.460000038146973,14.800000190734863,15.020000457763672,15.010000228881836,7022677.0,15.010000228881836
2016-09-19,16.3799991607666,15.100000381469727,15.100000381469727,16.149999618530273,11911936.0,16.149999618530273
2016-09-20,16.489999771118164,15.90999984741211,16.06999969482422,16.149999618530273,9648414.0,16.149999618530273
2016-09-21,16.600000381469727,15.699999809265137,16.010000228881836,15.970000267028809,7863979.0,15.970000267028809
2016-09-22,16.149999618530273,15.569999694824219,16.100000381469727,15.9399995803833,7399888.0,15.9399995803833
2016-09-23,16.100000381469727,15.630000114440918,16.0,15.949999809265137,4994094.0,15.949999809265137
2016-09-26,15.949999809265137,14.359999656677246,15.9399995803833,14.359999656677246,12096813.0,14.359999656677246
2016-09-27,14.479999542236328,13.84000015258789,14.239999771118164,14.399999618530273,6842026.0,14.399999618530273
2016-09-28,14.829999923706055,14.239999771118164,14.289999961853027,14.449999809265137,4681403.0,14.449999809265137
2016-09-29,14.770000457763672,14.3100004196167,14.380000114440918,14.40999984741211,4273509.0,14.40999984741211
2016-09-30,14.619999885559082,14.390000343322754,14.449999809265137,14.420000076293945,2678679.0,14.420000076293945
2016-10-10,14.970000267028809,14.449999809265137,14.5,14.869999885559082,4918259.0,14.869999885559082
2016-10-11,14.949999809265137,14.609999656677246,14.789999961853027,14.779999732971191,4726331.0,14.779999732971191
2016-10-12,15.010000228881836,14.5,14.789999961853027,14.899999618530273,3749910.0,14.899999618530273
2016-10-13,14.970000267028809,14.59000015258789,14.949999809265137,14.699999809265137,3416046.0,14.699999809265137
2016-10-14,14.75,14.180000305175781,14.729999542236328,14.380000114440918,6294885.0,14.380000114440918
2016-10-17,14.5600004196167,14.079999923706055,14.399999618530273,14.180000305175781,4257480.0,14.180000305175781
2016-10-18,14.8100004196167,14.210000038146973,14.270000457763672,14.75,7544408.0,14.75
2016-10-19,14.890000343322754,14.630000114440918,14.880000114440918,14.739999771118164,4095640.0,14.739999771118164
2016-10-20,15.100000381469727,14.65999984741211,14.949999809265137,14.90999984741211,4627750.0,14.90999984741211
2016-10-21,14.949999809265137,14.460000038146973,14.949999809265137,14.779999732971191,3820068.0,14.779999732971191
2016-10-24,14.930000305175781,14.65999984741211,14.699999809265137,14.829999923706055,3895253.0,14.829999923706055
2016-10-25,15.039999961853027,14.760000228881836,14.930000305175781,15.029999732971191,4139148.0,15.029999732971191
2016-10-26,15.199999809265137,14.859999656677246,15.100000381469727,15.130000114440918,3512216.0,15.130000114440918
2016-10-27,15.489999771118164,15.109999656677246,15.239999771118164,15.449999809265137,5153335.0,15.449999809265137
2016-10-28,15.579999923706055,15.0,15.579999923706055,15.020000457763672,3314107.0,15.020000457763672
2016-10-31,15.329999923706055,14.760000228881836,15.180000305175781,15.1899995803833,4405463.0,15.1899995803833
2016-11-01,15.789999961853027,15.069999694824219,15.279999732971191,15.640000343322754,6220067.0,15.640000343322754
2016-11-02,15.670000076293945,15.300000190734863,15.649999618530273,15.329999923706055,4714363.0,15.329999923706055
2016-11-03,15.390000343322754,15.020000457763672,15.350000381469727,15.130000114440918,5858679.0,15.130000114440918
2016-11-04,15.279999732971191,14.930000305175781,15.100000381469727,15.130000114440918,4667733.0,15.130000114440918
2016-11-07,15.1899995803833,14.779999732971191,15.1899995803833,14.8100004196167,5306664.0,14.8100004196167
2016-11-08,15.640000343322754,14.890000343322754,14.930000305175781,15.489999771118164,7355354.0,15.489999771118164
2016-11-09,15.609999656677246,15.010000228881836,15.489999771118164,15.199999809265137,6528034.0,15.199999809265137
2016-11-10,15.800000190734863,15.369999885559082,15.5,15.619999885559082,4865850.0,15.619999885559082
2016-11-11,15.869999885559082,15.479999542236328,15.600000381469727,15.829999923706055,4097635.0,15.829999923706055
2016-11-14,16.469999313354492,15.75,15.800000190734863,15.859999656677246,5584368.0,15.859999656677246
2016-11-15,16.260000228881836,15.779999732971191,15.890000343322754,16.059999465942383,3517365.0,16.059999465942383
2016-11-16,16.579999923706055,15.989999771118164,16.1200008392334,16.219999313354492,4181738.0,16.219999313354492
2016-11-17,16.25,15.859999656677246,16.239999771118164,16.200000762939453,2991690.0,16.200000762939453
2016-11-18,16.280000686645508,15.890000343322754,16.200000762939453,15.949999809265137,2580516.0,15.949999809265137
2016-11-21,16.31999969482422,15.84000015258789,16.09000015258789,16.219999313354492,3903866.0,16.219999313354492
2016-11-22,16.59000015258789,16.200000762939453,16.280000686645508,16.450000762939453,3027056.0,16.450000762939453
2016-11-23,16.719999313354492,16.450000762939453,16.450000762939453,16.559999465942383,4006909.0,16.559999465942383
2016-11-24,16.65999984741211,15.90999984741211,16.579999923706055,16.0,5096169.0,16.0
2016-11-25,16.229999542236328,15.390000343322754,16.219999313354492,15.630000114440918,5162928.0,15.630000114440918
2016-11-28,17.1299991607666,15.460000038146973,15.649999618530273,17.059999465942383,9228779.0,17.059999465942383
2016-11-29,16.950000762939453,16.030000686645508,16.950000762939453,16.06999969482422,7966857.0,16.06999969482422
2016-11-30,16.06999969482422,15.229999542236328,15.930000305175781,15.479999542236328,6976619.0,15.479999542236328
2016-12-01,15.739999771118164,15.40999984741211,15.40999984741211,15.579999923706055,3097139.0,15.579999923706055
2016-12-02,15.649999618530273,14.920000076293945,15.649999618530273,15.010000228881836,4140334.0,15.010000228881836
2016-12-05,15.859999656677246,14.710000038146973,15.029999732971191,15.3100004196167,4445497.0,15.3100004196167
2016-12-06,15.600000381469727,15.210000038146973,15.399999618530273,15.3100004196167,2339449.0,15.3100004196167
2016-12-07,15.529999732971191,15.220000267028809,15.3100004196167,15.40999984741211,2470954.0,15.40999984741211
2016-12-08,15.449999809265137,15.100000381469727,15.430000305175781,15.149999618530273,3345605.0,15.149999618530273
2016-12-09,15.380000114440918,15.050000190734863,15.1899995803833,15.25,2430176.0,15.25
2016-12-12,15.319999694824219,14.319999694824219,15.279999732971191,14.380000114440918,4787980.0,14.380000114440918
2016-12-13,14.539999961853027,14.210000038146973,14.520000457763672,14.4399995803833,2949155.0,14.4399995803833
2016-12-14,14.579999923706055,14.199999809265137,14.4399995803833,14.430000305175781,2288519.0,14.430000305175781
2016-12-15,14.869999885559082,14.229999542236328,14.5,14.569999694824219,3667401.0,14.569999694824219
2016-12-16,15.149999618530273,14.5,14.579999923706055,15.069999694824219,4485829.0,15.069999694824219
2016-12-19,15.479999542236328,14.890000343322754,15.069999694824219,14.949999809265137,2959806.0,14.949999809265137
2016-12-20,15.350000381469727,14.8100004196167,15.0,15.199999809265137,3725841.0,15.199999809265137
2016-12-21,15.5,14.960000038146973,15.15999984741211,15.270000457763672,4266708.0,15.270000457763672
2016-12-22,15.279999732971191,14.979999542236328,15.199999809265137,15.119999885559082,2537061.0,15.119999885559082
2016-12-23,15.170000076293945,14.850000381469727,15.119999885559082,14.890000343322754,1877117.0,14.890000343322754
2016-12-26,15.399999618530273,14.710000038146973,14.890000343322754,15.289999961853027,3210488.0,15.289999961853027
2016-12-27,15.680000305175781,15.229999542236328,15.279999732971191,15.59000015258789,4680189.0,15.59000015258789
2016-12-28,15.75,15.399999618530273,15.630000114440918,15.460000038146973,3116801.0,15.460000038146973
2016-12-29,15.760000228881836,15.380000114440918,15.510000228881836,15.670000076293945,3671321.0,15.670000076293945
2016-12-30,15.859999656677246,15.479999542236328,15.670000076293945,15.579999923706055,3600943.0,15.579999923706055
2017-01-03,15.649999618530273,15.380000114440918,15.5600004196167,15.649999618530273,4337709.0,15.649999618530273
2017-01-04,15.819999694824219,15.520000457763672,15.630000114440918,15.800000190734863,3637842.0,15.800000190734863
2017-01-05,16.100000381469727,15.720000267028809,15.789999961853027,15.930000305175781,4155075.0,15.930000305175781
2017-01-06,16.030000686645508,15.770000457763672,16.0,15.800000190734863,2691130.0,15.800000190734863
2017-01-09,16.079999923706055,15.680000305175781,15.800000190734863,16.059999465942383,3251335.0,16.059999465942383
2017-01-10,16.139999389648438,15.699999809265137,16.059999465942383,15.760000228881836,2692365.0,15.760000228881836
2017-01-11,16.06999969482422,15.550000190734863,15.760000228881836,15.710000038146973,3293006.0,15.710000038146973
2017-01-12,15.84000015258789,15.399999618530273,15.710000038146973,15.529999732971191,2867306.0,15.529999732971191
2017-01-13,15.640000343322754,15.029999732971191,15.579999923706055,15.130000114440918,3119113.0,15.130000114440918
2017-01-16,15.180000305175781,13.789999961853027,15.170000076293945,14.1899995803833,5247839.0,14.1899995803833
2017-01-17,14.489999771118164,14.079999923706055,14.3100004196167,14.4399995803833,2712621.0,14.4399995803833
2017-01-18,14.600000381469727,14.300000190734863,14.319999694824219,14.420000076293945,1551404.0,14.420000076293945
2017-01-19,14.65999984741211,14.15999984741211,14.350000381469727,14.470000267028809,2050413.0,14.470000267028809
2017-01-20,14.880000114440918,14.380000114440918,14.520000457763672,14.770000457763672,1887775.0,14.770000457763672
2017-01-23,15.079999923706055,14.75,14.899999618530273,15.039999961853027,1879063.0,15.039999961853027
2017-01-24,15.050000190734863,14.600000381469727,15.050000190734863,14.729999542236328,3421266.0,14.729999542236328
2017-01-25,14.760000228881836,14.5,14.729999542236328,14.6899995803833,2114689.0,14.6899995803833
2017-01-26,14.829999923706055,14.649999618530273,14.699999809265137,14.770000457763672,1669507.0,14.770000457763672
2017-02-03,14.819999694824219,14.670000076293945,14.779999732971191,14.720000267028809,1437351.0,14.720000267028809
2017-02-06,15.199999809265137,14.720000267028809,14.8100004196167,15.140000343322754,2578285.0,15.140000343322754
2017-02-07,15.279999732971191,14.880000114440918,15.069999694824219,14.970000267028809,1857624.0,14.970000267028809
2017-02-08,15.319999694824219,14.920000076293945,14.970000267028809,15.270000457763672,2269243.0,15.270000457763672
2017-02-09,15.390000343322754,15.180000305175781,15.329999923706055,15.279999732971191,2001800.0,15.279999732971191
2017-02-10,15.579999923706055,15.15999984741211,15.329999923706055,15.239999771118164,2551917.0,15.239999771118164
2017-02-13,15.479999542236328,15.100000381469727,15.199999809265137,15.420000076293945,2573454.0,15.420000076293945
2017-02-14,15.449999809265137,15.229999542236328,15.449999809265137,15.279999732971191,1720580.0,15.279999732971191
2017-02-15,15.359999656677246,14.899999618530273,15.350000381469727,14.949999809265137,2672972.0,14.949999809265137
2017-02-16,15.25,14.829999923706055,14.989999771118164,15.210000038146973,1995852.0,15.210000038146973
2017-02-17,16.5,15.119999885559082,15.279999732971191,15.729999542236328,8880135.0,15.729999542236328
2017-02-20,15.9399995803833,15.600000381469727,15.880000114440918,15.859999656677246,6559772.0,15.859999656677246
2017-02-21,16.5,15.75,15.84000015258789,15.869999885559082,8149979.0,15.869999885559082
2017-02-22,16.15999984741211,15.720000267028809,15.789999961853027,15.970000267028809,7641712.0,15.970000267028809
2017-02-23,15.979999542236328,15.449999809265137,15.979999542236328,15.579999923706055,4288766.0,15.579999923706055
2017-02-24,16.1299991607666,15.399999618530273,15.550000190734863,16.1200008392334,5449250.0,16.1200008392334
2017-02-27,16.290000915527344,15.899999618530273,16.149999618530273,16.0,4108104.0,16.0
2017-02-28,16.1299991607666,15.699999809265137,15.979999542236328,15.90999984741211,2668402.0,15.90999984741211
2017-03-01,16.09000015258789,15.8100004196167,15.960000038146973,15.890000343322754,3246698.0,15.890000343322754
2017-03-02,16.0,15.550000190734863,15.920000076293945,15.630000114440918,2904746.0,15.630000114440918
2017-03-03,16.049999237060547,15.539999961853027,15.65999984741211,15.8100004196167,2125524.0,15.8100004196167
2017-03-06,17.389999389648438,15.8100004196167,15.880000114440918,17.389999389648438,20062703.0,17.389999389648438
2017-03-07,17.610000610351562,16.479999542236328,17.399999618530273,16.690000534057617,21403757.0,16.690000534057617
2017-03-08,16.56999969482422,16.110000610351562,16.549999237060547,16.350000381469727,10698126.0,16.350000381469727
2017-03-09,16.440000534057617,16.030000686645508,16.290000915527344,16.239999771118164,6984693.0,16.239999771118164
2017-03-10,16.3799991607666,15.970000267028809,16.149999618530273,16.0,6342491.0,16.0
2017-03-13,15.989999771118164,15.600000381469727,15.970000267028809,15.859999656677246,6284065.0,15.859999656677246
2017-03-14,15.930000305175781,15.670000076293945,15.850000381469727,15.770000457763672,4287496.0,15.770000457763672
2017-03-15,15.850000381469727,15.550000190734863,15.75,15.600000381469727,4182627.0,15.600000381469727
2017-03-16,15.829999923706055,15.600000381469727,15.649999618530273,15.739999771118164,5070636.0,15.739999771118164
2017-03-17,16.100000381469727,15.75,15.8100004196167,15.779999732971191,5558731.0,15.779999732971191
2017-03-20,15.90999984741211,15.699999809265137,15.800000190734863,15.869999885559082,3225511.0,15.869999885559082
2017-03-21,15.880000114440918,15.550000190734863,15.84000015258789,15.649999618530273,4025490.0,15.649999618530273
2017-03-22,15.59000015258789,15.199999809265137,15.59000015258789,15.289999961853027,5477129.0,15.289999961853027
2017-03-23,15.779999732971191,15.100000381469727,15.449999809265137,15.6899995803833,6513944.0,15.6899995803833
2017-03-24,15.680000305175781,15.40999984741211,15.550000190734863,15.630000114440918,2850435.0,15.630000114440918
2017-03-27,15.6899995803833,15.40999984741211,15.630000114440918,15.420000076293945,2203803.0,15.420000076293945
2017-03-28,15.539999961853027,15.3100004196167,15.380000114440918,15.390000343322754,2486545.0,15.390000343322754
2017-03-29,15.670000076293945,15.1899995803833,15.390000343322754,15.279999732971191,2631785.0,15.279999732971191
2017-03-30,15.25,14.300000190734863,15.199999809265137,14.369999885559082,5651189.0,14.369999885559082
2017-03-31,14.75,14.329999923706055,14.329999923706055,14.609999656677246,2916084.0,14.609999656677246
2017-04-05,14.920000076293945,14.609999656677246,14.609999656677246,14.789999961853027,2574635.0,14.789999961853027
2017-04-06,15.050000190734863,14.699999809265137,14.699999809265137,14.84000015258789,2652599.0,14.84000015258789
2017-04-07,15.149999618530273,14.880000114440918,14.989999771118164,14.899999618530273,2988285.0,14.899999618530273
2017-04-10,14.970000267028809,14.489999771118164,14.90999984741211,14.529999732971191,3856904.0,14.529999732971191
2017-04-11,14.729999542236328,14.449999809265137,14.5,14.710000038146973,2571662.0,14.710000038146973
2017-04-12,14.6899995803833,14.420000076293945,14.6899995803833,14.430000305175781,2949590.0,14.430000305175781
2017-04-13,14.569999694824219,14.350000381469727,14.40999984741211,14.489999771118164,1888229.0,14.489999771118164
2017-04-14,14.479999542236328,13.880000114440918,14.449999809265137,14.130000114440918,4170542.0,14.130000114440918
2017-04-17,14.079999923706055,13.289999961853027,14.079999923706055,13.489999771118164,3612435.0,13.489999771118164
2017-04-18,13.65999984741211,13.010000228881836,13.569999694824219,13.09000015258789,2652560.0,13.09000015258789
2017-04-19,13.180000305175781,12.3100004196167,13.180000305175781,12.550000190734863,4336248.0,12.550000190734863
2017-04-20,12.739999771118164,12.34000015258789,12.600000381469727,12.59000015258789,3513465.0,12.59000015258789
2017-04-21,12.789999961853027,12.5600004196167,12.59000015258789,12.630000114440918,1820502.0,12.630000114440918
2017-04-24,12.710000038146973,12.229999542236328,12.630000114440918,12.479999542236328,2781592.0,12.479999542236328
2017-04-25,12.84000015258789,12.479999542236328,12.479999542236328,12.609999656677246,1738795.0,12.609999656677246
2017-04-26,12.920000076293945,12.569999694824219,12.680000305175781,12.819999694824219,2765351.0,12.819999694824219
2017-04-27,13.079999923706055,12.510000228881836,12.779999732971191,13.039999961853027,2553085.0,13.039999961853027
2017-04-28,13.100000381469727,12.850000381469727,13.039999961853027,13.029999732971191,2071352.0,13.029999732971191
2017-05-02,13.050000190734863,12.729999542236328,13.050000190734863,12.779999732971191,2281599.0,12.779999732971191
2017-05-03,12.850000381469727,12.529999732971191,12.75,12.619999885559082,1787421.0,12.619999885559082
2017-05-04,12.850000381469727,12.550000190734863,12.569999694824219,12.619999885559082,1930345.0,12.619999885559082
2017-05-05,12.619999885559082,12.15999984741211,12.619999885559082,12.180000305175781,2231887.0,12.180000305175781
2017-05-08,12.1899995803833,11.510000228881836,12.1899995803833,11.789999961853027,2887968.0,11.789999961853027
2017-05-09,11.899999618530273,11.420000076293945,11.75,11.880000114440918,2156948.0,11.880000114440918
2017-05-10,11.960000038146973,11.5,11.800000190734863,11.510000228881836,2009087.0,11.510000228881836
2017-05-11,11.579999923706055,10.829999923706055,11.579999923706055,11.140000343322754,3109055.0,11.140000343322754
2017-05-12,11.180000305175781,10.800000190734863,11.180000305175781,10.880000114440918,2591067.0,10.880000114440918
2017-05-15,11.079999923706055,10.890000343322754,10.920000076293945,10.949999809265137,1816044.0,10.949999809265137
2017-05-16,11.3100004196167,10.720000267028809,10.979999542236328,11.289999961853027,3198979.0,11.289999961853027
2017-05-17,11.649999618530273,11.199999809265137,11.390000343322754,11.529999732971191,4744467.0,11.529999732971191
2017-05-18,11.579999923706055,11.300000190734863,11.300000190734863,11.359999656677246,2423561.0,11.359999656677246
2017-05-19,11.430000305175781,11.199999809265137,11.359999656677246,11.34000015258789,1520137.0,11.34000015258789
2017-05-22,11.430000305175781,10.819999694824219,11.34000015258789,10.84000015258789,2043512.0,10.84000015258789
2017-05-23,10.850000381469727,10.199999809265137,10.850000381469727,10.270000457763672,2410766.0,10.270000457763672
2017-05-24,10.460000038146973,10.0,10.300000190734863,10.329999923706055,2288189.0,10.329999923706055
2017-05-25,10.489999771118164,10.0,10.329999923706055,10.430000305175781,1993871.0,10.430000305175781
2017-05-26,10.729999542236328,10.350000381469727,10.399999618530273,10.479999542236328,2036252.0,10.479999542236328
2017-05-31,10.75,10.359999656677246,10.579999923706055,10.390000343322754,2308798.0,10.390000343322754
2017-06-01,10.369999885559082,9.859999656677246,10.369999885559082,9.869999885559082,2685569.0,9.869999885559082
2017-06-02,10.069999694824219,9.609999656677246,9.890000343322754,10.020000457763672,2950740.0,10.020000457763672
2017-06-05,10.210000038146973,10.010000228881836,10.020000457763672,10.180000305175781,2708780.0,10.180000305175781
2017-06-06,10.279999732971191,10.119999885559082,10.220000267028809,10.1899995803833,1623679.0,10.1899995803833
2017-06-07,10.829999923706055,10.149999618530273,10.220000267028809,10.75,3899426.0,10.75
2017-06-08,10.9399995803833,10.489999771118164,10.779999732971191,10.739999771118164,2507854.0,10.739999771118164
2017-06-09,10.770000457763672,10.489999771118164,10.609999656677246,10.65999984741211,2328967.0,10.65999984741211
2017-06-12,10.65999984741211,10.029999732971191,10.65999984741211,10.109999656677246,3707773.0,10.109999656677246
2017-06-13,10.489999771118164,10.09000015258789,10.130000114440918,10.430000305175781,2709154.0,10.430000305175781
2017-06-14,11.470000267028809,10.34000015258789,10.40999984741211,11.09000015258789,8698110.0,11.09000015258789
2017-06-15,11.359999656677246,10.819999694824219,10.920000076293945,11.260000228881836,6156524.0,11.260000228881836
2017-06-16,11.270000457763672,11.0,11.220000267028809,11.09000015258789,2660985.0,11.09000015258789
2017-06-19,11.289999961853027,11.050000190734863,11.109999656677246,11.180000305175781,3205728.0,11.180000305175781
2017-06-20,11.34000015258789,11.130000114440918,11.149999618530273,11.1899995803833,2855577.0,11.1899995803833
2017-06-21,11.34000015258789,11.140000343322754,11.220000267028809,11.270000457763672,2429428.0,11.270000457763672
2017-06-22,11.270000457763672,10.680000305175781,11.270000457763672,10.8100004196167,2713091.0,10.8100004196167
2017-06-23,11.09000015258789,10.579999923706055,10.819999694824219,10.930000305175781,2516204.0,10.930000305175781
2017-06-26,11.170000076293945,10.819999694824219,10.859999656677246,11.149999618530273,2273293.0,11.149999618530273
2017-06-27,11.279999732971191,10.949999809265137,11.149999618530273,11.09000015258789,2387657.0,11.09000015258789
2017-06-28,11.079999923706055,10.720000267028809,11.020000457763672,10.739999771118164,3562554.0,10.739999771118164
2017-06-29,10.880000114440918,10.729999542236328,10.729999542236328,10.770000457763672,1901921.0,10.770000457763672
2017-06-30,10.850000381469727,10.699999809265137,10.710000038146973,10.8100004196167,1621930.0,10.8100004196167
2017-07-03,11.050000190734863,10.760000228881836,10.8100004196167,10.949999809265137,2478504.0,10.949999809265137
2017-07-04,11.09000015258789,10.899999618530273,11.020000457763672,10.989999771118164,2007635.0,10.989999771118164
2017-07-05,11.149999618530273,10.899999618530273,10.979999542236328,11.119999885559082,2530344.0,11.119999885559082
2017-07-06,11.130000114440918,10.930000305175781,11.039999961853027,11.010000228881836,3342438.0,11.010000228881836
2017-07-07,11.050000190734863,10.829999923706055,11.010000228881836,11.039999961853027,3028576.0,11.039999961853027
2017-07-10,11.020000457763672,10.739999771118164,10.899999618530273,10.890000343322754,3052957.0,10.890000343322754
2017-07-11,10.9399995803833,10.800000190734863,10.869999885559082,10.819999694824219,1749832.0,10.819999694824219
2017-07-12,10.789999961853027,10.170000076293945,10.789999961853027,10.390000343322754,5152955.0,10.390000343322754
2017-07-13,10.609999656677246,10.319999694824219,10.369999885559082,10.550000190734863,2845648.0,10.550000190734863
2017-07-14,10.630000114440918,10.319999694824219,10.59000015258789,10.380000114440918,1962956.0,10.380000114440918
2017-07-17,10.350000381469727,9.609999656677246,10.350000381469727,9.649999618530273,3930233.0,9.649999618530273
2017-07-18,9.819999694824219,9.5,9.569999694824219,9.739999771118164,1896511.0,9.739999771118164
2017-07-19,9.859999656677246,9.600000381469727,9.779999732971191,9.84000015258789,2120388.0,9.84000015258789
2017-07-20,10.140000343322754,9.760000228881836,9.819999694824219,10.079999923706055,3240276.0,10.079999923706055
2017-07-21,11.09000015258789,10.0,10.020000457763672,10.989999771118164,4233197.0,10.989999771118164
2017-07-24,12.09000015258789,10.609999656677246,10.699999809265137,11.229999542236328,9335921.0,11.229999542236328
2017-07-25,11.1899995803833,10.720000267028809,11.1899995803833,10.829999923706055,4920557.0,10.829999923706055
2017-07-26,10.829999923706055,10.529999732971191,10.789999961853027,10.619999885559082,3024471.0,10.619999885559082
2017-07-27,10.920000076293945,10.670000076293945,10.699999809265137,10.84000015258789,3517304.0,10.84000015258789
2017-07-28,10.84000015258789,10.619999885559082,10.770000457763672,10.6899995803833,2593467.0,10.6899995803833
2017-07-31,10.699999809265137,10.449999809265137,10.649999618530273,10.619999885559082,2874400.0,10.619999885559082
2017-08-01,10.6899995803833,10.470000267028809,10.619999885559082,10.5,3121304.0,10.5
2017-08-02,10.5,10.109999656677246,10.489999771118164,10.170000076293945,3189289.0,10.170000076293945
2017-08-03,10.520000457763672,10.15999984741211,10.180000305175781,10.359999656677246,2777135.0,10.359999656677246
2017-08-04,10.460000038146973,10.300000190734863,10.329999923706055,10.369999885559082,1550897.0,10.369999885559082
2017-08-07,10.420000076293945,10.300000190734863,10.359999656677246,10.369999885559082,1532301.0,10.369999885559082
2017-08-08,10.390000343322754,10.140000343322754,10.369999885559082,10.270000457763672,2514507.0,10.270000457763672
2017-08-09,10.800000190734863,10.210000038146973,10.270000457763672,10.630000114440918,3626663.0,10.630000114440918
2017-08-10,10.699999809265137,10.239999771118164,10.5600004196167,10.579999923706055,3192567.0,10.579999923706055
2017-08-11,10.520000457763672,10.220000267028809,10.520000457763672,10.260000228881836,1767985.0,10.260000228881836
2017-08-14,10.789999961853027,10.199999809265137,10.199999809265137,10.550000190734863,3374093.0,10.550000190734863
2017-08-15,10.850000381469727,10.460000038146973,10.550000190734863,10.5600004196167,3131630.0,10.5600004196167
2017-08-16,10.8100004196167,10.199999809265137,10.550000190734863,10.770000457763672,4126952.0,10.770000457763672
2017-08-17,10.84000015258789,10.670000076293945,10.699999809265137,10.75,2433765.0,10.75
2017-08-18,10.920000076293945,10.640000343322754,10.729999542236328,10.819999694824219,3001688.0,10.819999694824219
2017-08-21,10.930000305175781,10.6899995803833,10.829999923706055,10.899999618530273,2613369.0,10.899999618530273
2017-08-22,10.899999618530273,10.640000343322754,10.899999618530273,10.710000038146973,1832888.0,10.710000038146973
2017-08-23,10.770000457763672,10.600000381469727,10.729999542236328,10.680000305175781,1450000.0,10.680000305175781
2017-08-24,10.710000038146973,10.529999732971191,10.680000305175781,10.550000190734863,1423957.0,10.550000190734863
2017-08-25,10.670000076293945,10.5,10.529999732971191,10.579999923706055,2201658.0,10.579999923706055
2017-08-28,10.819999694824219,10.59000015258789,10.65999984741211,10.75,2967448.0,10.75
2017-08-29,10.819999694824219,10.670000076293945,10.699999809265137,10.800000190734863,2972746.0,10.800000190734863
2017-08-30,10.890000343322754,10.720000267028809,10.75,10.800000190734863,3182801.0,10.800000190734863
2017-08-31,10.960000038146973,10.760000228881836,10.760000228881836,10.949999809265137,4072120.0,10.949999809265137
2017-09-01,11.180000305175781,10.899999618530273,10.9399995803833,11.100000381469727,5135165.0,11.100000381469727
2017-09-04,11.210000038146973,10.970000267028809,11.09000015258789,11.130000114440918,4135689.0,11.130000114440918
2017-09-05,11.170000076293945,10.960000038146973,11.140000343322754,11.09000015258789,2826642.0,11.09000015258789
2017-09-06,11.289999961853027,11.0,11.029999732971191,11.170000076293945,2788245.0,11.170000076293945
2017-09-07,11.210000038146973,11.029999732971191,11.069999694824219,11.079999923706055,2969207.0,11.079999923706055
2017-09-08,11.25,11.0,11.050000190734863,11.140000343322754,2143021.0,11.140000343322754
2017-09-11,11.800000190734863,11.319999694824219,11.319999694824219,11.520000457763672,7800243.0,11.520000457763672
2017-09-12,12.670000076293945,11.5600004196167,11.65999984741211,12.079999923706055,21002054.0,12.079999923706055
2017-09-13,12.59000015258789,11.649999618530273,11.880000114440918,12.399999618530273,13295233.0,12.399999618530273
2017-09-14,13.380000114440918,12.279999732971191,12.279999732971191,13.1899995803833,19136785.0,13.1899995803833
2017-09-15,13.229999542236328,12.59000015258789,12.729999542236328,12.739999771118164,14720955.0,12.739999771118164
2017-09-18,14.010000228881836,12.680000305175781,12.729999542236328,14.010000228881836,20505735.0,14.010000228881836
2017-09-19,15.270000457763672,13.579999923706055,14.079999923706055,14.630000114440918,30173644.0,14.630000114440918
2017-09-20,15.199999809265137,14.020000457763672,14.489999771118164,14.5,26245807.0,14.5
2017-09-21,14.5,13.649999618530273,14.3100004196167,13.920000076293945,18319229.0,13.920000076293945
2017-09-22,14.25,13.609999656677246,13.8100004196167,13.720000267028809,13781076.0,13.720000267028809
2017-09-25,13.720000267028809,12.550000190734863,13.5600004196167,12.65999984741211,16283757.0,12.65999984741211
2017-09-26,13.0,12.5600004196167,12.729999542236328,12.880000114440918,12125447.0,12.880000114440918
2017-09-27,13.670000076293945,12.670000076293945,12.819999694824219,13.210000038146973,15880339.0,13.210000038146973
2017-09-28,13.960000038146973,13.0600004196167,13.0600004196167,13.760000228881836,17774486.0,13.760000228881836
2017-09-29,14.199999809265137,13.130000114440918,13.6899995803833,13.949999809265137,19469118.0,13.949999809265137
2017-10-09,15.109999656677246,13.960000038146973,14.100000381469727,14.979999542236328,25004474.0,14.979999542236328
2017-10-10,14.90999984741211,14.09000015258789,14.619999885559082,14.239999771118164,17377447.0,14.239999771118164
2017-10-11,14.100000381469727,13.199999809265137,14.069999694824219,13.520000457763672,13643720.0,13.520000457763672
2017-10-12,13.960000038146973,13.430000305175781,13.430000305175781,13.859999656677246,11499336.0,13.859999656677246
2017-10-13,13.729999542236328,12.960000038146973,13.510000228881836,13.09000015258789,12453982.0,13.09000015258789
2017-10-16,13.220000267028809,12.800000190734863,13.029999732971191,13.0,7364428.0,13.0
2017-10-17,13.119999885559082,12.720000267028809,12.960000038146973,12.819999694824219,5441195.0,12.819999694824219
2017-10-18,12.989999771118164,12.010000228881836,12.779999732971191,12.180000305175781,7260000.0,12.180000305175781
2017-10-19,12.25,11.880000114440918,12.050000190734863,12.220000267028809,5236415.0,12.220000267028809
2017-10-20,12.680000305175781,12.050000190734863,12.180000305175781,12.5600004196167,6527425.0,12.5600004196167
2017-10-23,12.369999885559082,12.130000114440918,12.359999656677246,12.229999542236328,5085828.0,12.229999542236328
2017-10-24,12.270000457763672,11.829999923706055,12.229999542236328,12.109999656677246,4903988.0,12.109999656677246
2017-10-25,12.319999694824219,11.989999771118164,12.119999885559082,12.279999732971191,5129131.0,12.279999732971191
2017-10-26,12.319999694824219,12.0,12.149999618530273,12.170000076293945,5024589.0,12.170000076293945
2017-10-27,12.430000305175781,12.069999694824219,12.109999656677246,12.140000343322754,5559579.0,12.140000343322754
2017-10-30,12.039999961853027,11.130000114440918,12.0,11.229999542236328,7243509.0,11.229999542236328
2017-10-31,11.279999732971191,10.930000305175781,11.140000343322754,11.25,5048699.0,11.25
2017-11-01,11.449999809265137,11.140000343322754,11.15999984741211,11.1899995803833,3823562.0,11.1899995803833
2017-11-02,11.279999732971191,11.0,11.15999984741211,11.0,3230400.0,11.0
2017-11-03,11.119999885559082,10.670000076293945,11.010000228881836,10.800000190734863,4720540.0,10.800000190734863
2017-11-06,11.050000190734863,10.760000228881836,10.829999923706055,10.949999809265137,3386000.0,10.949999809265137
2017-11-07,10.979999542236328,10.729999542236328,10.869999885559082,10.9399995803833,3406381.0,10.9399995803833
2017-11-08,11.5600004196167,10.90999984741211,10.9399995803833,11.40999984741211,8766317.0,11.40999984741211
2017-11-09,11.6899995803833,11.239999771118164,11.430000305175781,11.4399995803833,5704339.0,11.4399995803833
2017-11-10,11.5600004196167,11.15999984741211,11.5600004196167,11.229999542236328,4016851.0,11.229999542236328
2017-11-13,11.380000114440918,11.119999885559082,11.15999984741211,11.359999656677246,3765041.0,11.359999656677246
2017-11-14,11.399999618530273,10.949999809265137,11.390000343322754,11.0,4235635.0,11.0
2017-11-15,10.979999542236328,10.579999923706055,10.979999542236328,10.710000038146973,4344729.0,10.710000038146973
2017-11-16,10.649999618530273,10.300000190734863,10.609999656677246,10.329999923706055,4464218.0,10.329999923706055
2017-11-17,10.460000038146973,9.859999656677246,10.399999618530273,9.890000343322754,4417851.0,9.890000343322754
2017-11-20,10.15999984741211,9.779999732971191,9.899999618530273,10.0600004196167,4207300.0,10.0600004196167
2017-11-21,10.170000076293945,9.859999656677246,10.079999923706055,9.979999542236328,3179337.0,9.979999542236328
2017-11-22,10.0,9.800000190734863,10.0,9.979999542236328,2984901.0,9.979999542236328
2017-11-23,10.0,9.5,10.0,9.529999732971191,3242552.0,9.529999732971191
2017-11-24,9.680000305175781,9.4399995803833,9.5,9.65999984741211,2750637.0,9.65999984741211
2017-11-27,9.75,9.520000457763672,9.640000343322754,9.550000190734863,1964400.0,9.550000190734863
2017-11-28,9.75,9.510000228881836,9.550000190734863,9.739999771118164,2073000.0,9.739999771118164
2017-11-29,10.1899995803833,9.529999732971191,9.770000457763672,9.960000038146973,4931458.0,9.960000038146973
2017-11-30,9.989999771118164,9.75,9.859999656677246,9.800000190734863,2497570.0,9.800000190734863
2017-12-01,10.050000190734863,9.729999542236328,9.729999542236328,9.979999542236328,2749936.0,9.979999542236328
2017-12-04,9.989999771118164,9.819999694824219,9.989999771118164,9.930000305175781,2456352.0,9.930000305175781
2017-12-05,9.880000114440918,9.4399995803833,9.850000381469727,9.529999732971191,3167079.0,9.529999732971191
2017-12-06,9.779999732971191,9.4399995803833,9.4399995803833,9.710000038146973,2725609.0,9.710000038146973
2017-12-07,9.9399995803833,9.65999984741211,9.739999771118164,9.800000190734863,2415575.0,9.800000190734863
2017-12-08,10.15999984741211,9.789999961853027,9.829999923706055,10.100000381469727,3904172.0,10.100000381469727
2017-12-11,11.100000381469727,9.989999771118164,10.15999984741211,10.65999984741211,9184350.0,10.65999984741211
2017-12-12,10.680000305175781,10.3100004196167,10.5600004196167,10.369999885559082,4994834.0,10.369999885559082
2017-12-13,10.369999885559082,10.149999618530273,10.300000190734863,10.270000457763672,3382721.0,10.270000457763672
2017-12-14,10.5600004196167,10.1899995803833,10.199999809265137,10.34000015258789,3513531.0,10.34000015258789
2017-12-15,10.300000190734863,10.149999618530273,10.25,10.180000305175781,2372734.0,10.180000305175781
2017-12-18,10.1899995803833,9.800000190734863,10.109999656677246,9.880000114440918,3024334.0,9.880000114440918
2017-12-19,9.979999542236328,9.869999885559082,9.920000076293945,9.960000038146973,2053968.0,9.960000038146973
2017-12-20,10.039999961853027,9.729999542236328,10.0,9.760000228881836,2253500.0,9.760000228881836
2017-12-21,9.869999885559082,9.600000381469727,9.680000305175781,9.760000228881836,2051000.0,9.760000228881836
2017-12-22,9.850000381469727,9.670000076293945,9.720000267028809,9.6899995803833,1424070.0,9.6899995803833
2017-12-25,9.6899995803833,9.460000038146973,9.649999618530273,9.539999961853027,1709000.0,9.539999961853027
2017-12-26,9.789999961853027,9.399999618530273,9.489999771118164,9.65999984741211,2483201.0,9.65999984741211
2017-12-27,10.630000114440918,9.600000381469727,9.680000305175781,10.630000114440918,7256039.0,10.630000114440918
2017-12-28,11.6899995803833,10.949999809265137,11.079999923706055,11.6899995803833,29339859.0,11.6899995803833
2017-12-29,11.369999885559082,10.520000457763672,11.199999809265137,10.670000076293945,21962417.0,10.670000076293945
2018-01-02,11.40999984741211,10.449999809265137,10.699999809265137,10.829999923706055,19308004.0,10.829999923706055
2018-01-03,11.380000114440918,10.5,10.800000190734863,11.079999923706055,18772690.0,11.079999923706055
2018-01-04,11.079999923706055,10.680000305175781,10.789999961853027,10.84000015258789,11470686.0,10.84000015258789
2018-01-05,11.020000457763672,10.75,10.75,10.920000076293945,8675279.0,10.920000076293945
2018-01-08,11.34000015258789,10.90999984741211,10.920000076293945,11.0,10632365.0,11.0
2018-01-09,11.760000228881836,10.600000381469727,10.90999984741211,11.350000381469727,17019757.0,11.350000381469727
2018-01-10,11.25,10.680000305175781,11.119999885559082,10.970000267028809,9801114.0,10.970000267028809
2018-01-11,11.149999618530273,10.6899995803833,10.850000381469727,10.880000114440918,7369915.0,10.880000114440918
2018-01-12,11.449999809265137,10.75,10.8100004196167,11.289999961853027,18637292.0,11.289999961853027
2018-01-15,11.140000343322754,10.619999885559082,11.079999923706055,10.779999732971191,9992985.0,10.779999732971191
2018-01-16,10.970000267028809,10.65999984741211,10.699999809265137,10.880000114440918,5980550.0,10.880000114440918
2018-01-17,10.829999923706055,10.460000038146973,10.829999923706055,10.699999809265137,6737171.0,10.699999809265137
2018-01-18,10.770000457763672,10.529999732971191,10.649999618530273,10.640000343322754,4032350.0,10.640000343322754
2018-01-19,10.630000114440918,10.109999656677246,10.630000114440918,10.1899995803833,7409632.0,10.1899995803833
2018-01-22,10.699999809265137,10.010000228881836,10.010000228881836,10.40999984741211,6025256.0,10.40999984741211
2018-01-23,10.430000305175781,10.199999809265137,10.260000228881836,10.239999771118164,3869596.0,10.239999771118164
2018-01-24,10.279999732971191,10.079999923706055,10.229999542236328,10.229999542236328,3564717.0,10.229999542236328
2018-01-25,10.34000015258789,10.149999618530273,10.170000076293945,10.180000305175781,3154258.0,10.180000305175781
2018-01-26,10.3100004196167,10.180000305175781,10.199999809265137,10.199999809265137,2729562.0,10.199999809265137
2018-01-29,10.199999809265137,9.8100004196167,10.199999809265137,9.869999885559082,3883145.0,9.869999885559082
2018-01-30,10.029999732971191,9.8100004196167,9.8100004196167,9.960000038146973,1974764.0,9.960000038146973
2018-01-31,9.880000114440918,9.449999809265137,9.880000114440918,9.5,4162836.0,9.5
2018-02-01,9.529999732971191,8.710000038146973,9.5,8.729999542236328,5818670.0,8.729999542236328
2018-02-02,8.779999732971191,8.109999656677246,8.739999771118164,8.5600004196167,3239994.0,8.5600004196167
2018-02-05,8.65999984741211,8.300000190734863,8.40999984741211,8.529999732971191,2000100.0,8.529999732971191
2018-02-06,8.600000381469727,7.820000171661377,8.5,7.929999828338623,3197400.0,7.929999828338623
2018-02-07,8.1899995803833,7.739999771118164,7.96999979019165,8.020000457763672,2436251.0,8.020000457763672
2018-02-08,8.180000305175781,7.960000038146973,8.029999732971191,8.130000114440918,1620870.0,8.130000114440918
2018-02-09,8.039999961853027,7.679999828338623,7.940000057220459,7.800000190734863,2872600.0,7.800000190734863
2018-02-12,8.539999961853027,7.849999904632568,7.860000133514404,8.25,3127270.0,8.25
2018-02-13,8.420000076293945,8.140000343322754,8.270000457763672,8.149999618530273,2408828.0,8.149999618530273
2018-02-14,8.25,8.0600004196167,8.229999542236328,8.199999809265137,1593400.0,8.199999809265137
2018-02-22,8.479999542236328,8.210000038146973,8.260000228881836,8.350000381469727,2430300.0,8.350000381469727
2018-02-23,8.59000015258789,8.279999732971191,8.350000381469727,8.5600004196167,3023700.0,8.5600004196167
2018-02-26,8.699999809265137,8.399999618530273,8.579999923706055,8.6899995803833,3350074.0,8.6899995803833
2018-02-27,8.859999656677246,8.600000381469727,8.8100004196167,8.75,3749000.0,8.75
2018-02-28,8.739999771118164,8.40999984741211,8.670000076293945,8.619999885559082,2747678.0,8.619999885559082
2018-03-01,8.739999771118164,8.470000267028809,8.539999961853027,8.710000038146973,3093520.0,8.710000038146973
2018-03-02,9.170000076293945,8.619999885559082,8.619999885559082,8.869999885559082,5614659.0,8.869999885559082
2018-03-05,9.140000343322754,8.729999542236328,8.800000190734863,8.930000305175781,3730654.0,8.930000305175781
2018-03-06,8.989999771118164,8.829999923706055,8.920000076293945,8.920000076293945,2642600.0,8.920000076293945
2018-03-07,8.90999984741211,8.680000305175781,8.899999618530273,8.6899995803833,2368300.0,8.6899995803833
2018-03-08,8.739999771118164,8.619999885559082,8.65999984741211,8.670000076293945,3104928.0,8.670000076293945
2018-03-09,9.0,8.670000076293945,8.6899995803833,8.899999618530273,4148027.0,8.899999618530273
2018-03-12,9.149999618530273,8.869999885559082,8.869999885559082,9.079999923706055,4461410.0,9.079999923706055
2018-03-13,9.989999771118164,8.960000038146973,9.050000190734863,9.989999771118164,14787214.0,9.989999771118164
2018-03-14,9.890000343322754,9.380000114440918,9.880000114440918,9.430000305175781,11322365.0,9.430000305175781
2018-03-15,10.369999885559082,9.399999618530273,9.489999771118164,10.369999885559082,24185273.0,10.369999885559082
2018-03-16,10.369999885559082,10.369999885559082,10.369999885559082,10.369999885559082,0.0,10.369999885559082
2018-03-19,11.5,10.8100004196167,11.5,11.329999923706055,26674608.0,11.329999923706055
2018-03-20,11.270000457763672,10.880000114440918,10.90999984741211,11.100000381469727,18168877.0,11.100000381469727
2018-03-21,11.600000381469727,10.90999984741211,10.90999984741211,11.40999984741211,26268768.0,11.40999984741211
2018-03-22,11.239999771118164,10.520000457763672,11.15999984741211,10.670000076293945,18304459.0,10.670000076293945
2018-03-23,10.130000114440918,9.600000381469727,10.029999732971191,9.600000381469727,15940408.0,9.600000381469727
2018-03-26,10.0,9.170000076293945,9.59000015258789,9.949999809265137,12623463.0,9.949999809265137
2018-03-27,10.350000381469727,10.0,10.069999694824219,10.170000076293945,12722500.0,10.170000076293945
2018-03-28,10.619999885559082,9.800000190734863,9.890000343322754,10.229999542236328,13152519.0,10.229999542236328
2018-03-29,10.390000343322754,10.050000190734863,10.270000457763672,10.199999809265137,8731129.0,10.199999809265137
2018-03-30,10.489999771118164,10.100000381469727,10.229999542236328,10.239999771118164,8327330.0,10.239999771118164
2018-04-02,10.34000015258789,9.899999618530273,10.119999885559082,9.979999542236328,8338708.0,9.979999542236328
2018-04-03,9.670000076293945,9.300000190734863,9.5600004196167,9.449999809265137,9662728.0,9.449999809265137
2018-04-04,9.779999732971191,9.460000038146973,9.619999885559082,9.539999961853027,6592228.0,9.539999961853027
2018-04-09,10.09000015258789,9.5,9.680000305175781,9.989999771118164,10598912.0,9.989999771118164
2018-04-10,10.989999771118164,9.699999809265137,9.720000267028809,10.470000267028809,22283527.0,10.470000267028809
2018-04-11,10.770000457763672,10.020000457763672,10.220000267028809,10.640000343322754,17867469.0,10.640000343322754
2018-04-12,10.550000190734863,10.09000015258789,10.5,10.140000343322754,10131900.0,10.140000343322754
2018-04-13,10.630000114440918,10.069999694824219,10.069999694824219,10.289999961853027,8921599.0,10.289999961853027
2018-04-16,10.199999809265137,9.699999809265137,10.199999809265137,9.890000343322754,6882400.0,9.890000343322754
2018-04-17,10.0,9.399999618530273,9.920000076293945,9.399999618530273,6207952.0,9.399999618530273
2018-04-18,9.800000190734863,9.279999732971191,9.460000038146973,9.640000343322754,4668778.0,9.640000343322754
2018-04-19,9.770000457763672,9.5600004196167,9.630000114440918,9.579999923706055,3993100.0,9.579999923706055
2018-04-20,9.680000305175781,9.029999732971191,9.529999732971191,9.09000015258789,5982348.0,9.09000015258789
2018-04-23,9.369999885559082,9.050000190734863,9.119999885559082,9.229999542236328,3876828.0,9.229999542236328
2018-04-24,9.470000267028809,9.109999656677246,9.380000114440918,9.380000114440918,3763136.0,9.380000114440918
2018-04-25,9.390000343322754,9.239999771118164,9.300000190734863,9.34000015258789,2906043.0,9.34000015258789
2018-04-26,9.399999618530273,8.960000038146973,9.359999656677246,9.0,4100301.0,9.0
2018-04-27,9.359999656677246,8.8100004196167,9.0,9.069999694824219,3331000.0,9.069999694824219
2018-05-02,9.140000343322754,8.890000343322754,8.899999618530273,9.029999732971191,2461800.0,9.029999732971191
2018-05-03,9.210000038146973,8.850000381469727,9.0,9.109999656677246,3113758.0,9.109999656677246
2018-05-04,9.210000038146973,8.979999542236328,9.039999961853027,9.119999885559082,3158670.0,9.119999885559082
2018-05-07,9.34000015258789,9.0600004196167,9.130000114440918,9.3100004196167,3920000.0,9.3100004196167
2018-05-08,9.460000038146973,9.270000457763672,9.319999694824219,9.40999984741211,4425013.0,9.40999984741211
2018-05-09,9.699999809265137,9.319999694824219,9.40999984741211,9.449999809265137,5540672.0,9.449999809265137
2018-05-10,9.539999961853027,9.3100004196167,9.40999984741211,9.460000038146973,4388471.0,9.460000038146973
2018-05-11,10.180000305175781,9.4399995803833,9.4399995803833,9.720000267028809,10569744.0,9.720000267028809
2018-05-14,9.979999542236328,9.420000076293945,9.59000015258789,9.890000343322754,8500933.0,9.890000343322754
2018-05-15,10.199999809265137,9.729999542236328,9.899999618530273,10.09000015258789,11472621.0,10.09000015258789
2018-05-16,9.979999542236328,9.710000038146973,9.9399995803833,9.739999771118164,6419556.0,9.739999771118164
2018-05-17,9.949999809265137,9.619999885559082,9.720000267028809,9.9399995803833,5195751.0,9.9399995803833
2018-05-18,9.949999809265137,9.720000267028809,9.949999809265137,9.819999694824219,4528232.0,9.819999694824219
2018-05-21,10.449999809265137,9.829999923706055,9.829999923706055,10.0600004196167,8501865.0,10.0600004196167
2018-05-22,10.149999618530273,9.800000190734863,10.029999732971191,9.970000267028809,7093302.0,9.970000267028809
2018-05-23,10.510000228881836,9.9399995803833,10.130000114440918,9.960000038146973,12954304.0,9.960000038146973
2018-05-24,9.850000381469727,9.430000305175781,9.800000190734863,9.449999809265137,9680902.0,9.449999809265137
2018-05-25,9.579999923706055,9.300000190734863,9.359999656677246,9.319999694824219,4540000.0,9.319999694824219
2018-05-28,9.430000305175781,9.100000381469727,9.350000381469727,9.210000038146973,3374440.0,9.210000038146973
2018-05-29,9.390000343322754,9.15999984741211,9.359999656677246,9.239999771118164,2866949.0,9.239999771118164
2018-05-30,9.600000381469727,8.920000076293945,9.0,9.020000457763672,4400800.0,9.020000457763672
2018-05-31,9.15999984741211,9.020000457763672,9.140000343322754,9.119999885559082,2582700.0,9.119999885559082
2018-06-01,9.350000381469727,9.010000228881836,9.100000381469727,9.15999984741211,2354300.0,9.15999984741211
2018-06-04,9.25,9.100000381469727,9.149999618530273,9.210000038146973,2048700.0,9.210000038146973
2018-06-05,9.300000190734863,9.109999656677246,9.199999809265137,9.289999961853027,2878051.0,9.289999961853027
2018-06-06,9.5,9.170000076293945,9.270000457763672,9.380000114440918,3247801.0,9.380000114440918
2018-06-07,9.460000038146973,9.199999809265137,9.34000015258789,9.260000228881836,2740566.0,9.260000228881836
2018-06-08,9.34000015258789,8.970000267028809,9.210000038146973,9.010000228881836,3280793.0,9.010000228881836
2018-06-11,9.020000457763672,8.880000114440918,8.880000114440918,8.90999984741211,1607101.0,8.90999984741211
2018-06-12,9.420000076293945,8.800000190734863,8.859999656677246,9.319999694824219,4869167.0,9.319999694824219
2018-06-13,9.670000076293945,9.15999984741211,9.220000267028809,9.479999542236328,9651902.0,9.479999542236328
2018-06-14,9.180000305175781,8.84000015258789,8.960000038146973,9.069999694824219,6621317.0,9.069999694824219
2018-06-15,9.09000015258789,8.579999923706055,8.9399995803833,8.609999656677246,4012448.0,8.609999656677246
2018-06-19,8.510000228881836,7.75,8.510000228881836,7.78000020980835,4778700.0,7.78000020980835
2018-06-20,7.980000019073486,7.53000020980835,7.559999942779541,7.860000133514404,2531810.0,7.860000133514404
2018-06-21,7.940000057220459,7.5,7.829999923706055,7.570000171661377,2346902.0,7.570000171661377
2018-06-22,7.829999923706055,7.449999809265137,7.5,7.739999771118164,2164149.0,7.739999771118164
2018-06-25,7.849999904632568,7.699999809265137,7.75,7.800000190734863,1847700.0,7.800000190734863
2018-06-26,8.380000114440918,7.78000020980835,7.800000190734863,8.170000076293945,4713401.0,8.170000076293945
2018-06-27,8.600000381469727,8.09000015258789,8.140000343322754,8.180000305175781,4476350.0,8.180000305175781
2018-06-28,8.359999656677246,7.940000057220459,8.079999923706055,7.96999979019165,3099459.0,7.96999979019165
2018-06-29,8.770000457763672,7.900000095367432,7.940000057220459,8.569999694824219,7546250.0,8.569999694824219
2018-07-02,8.899999618530273,8.390000343322754,8.569999694824219,8.59000015258789,6511249.0,8.59000015258789
2018-07-03,8.489999771118164,8.119999885559082,8.489999771118164,8.350000381469727,5190651.0,8.350000381469727
2018-07-04,8.470000267028809,8.130000114440918,8.390000343322754,8.199999809265137,2643501.0,8.199999809265137
2018-07-05,8.279999732971191,7.900000095367432,8.119999885559082,7.900000095367432,2525700.0,7.900000095367432
2018-07-06,8.0,7.489999771118164,7.880000114440918,7.869999885559082,2839300.0,7.869999885559082
2018-07-09,8.140000343322754,7.820000171661377,7.869999885559082,8.069999694824219,2536000.0,8.069999694824219
2018-07-10,8.170000076293945,8.039999961853027,8.119999885559082,8.15999984741211,2233902.0,8.15999984741211
2018-07-11,8.100000381469727,7.650000095367432,8.010000228881836,7.869999885559082,2588511.0,7.869999885559082
2018-07-12,8.149999618530273,7.840000152587891,7.860000133514404,8.079999923706055,2379051.0,8.079999923706055
2018-07-13,8.229999542236328,8.020000457763672,8.079999923706055,8.039999961853027,1869800.0,8.039999961853027
2018-07-16,8.069999694824219,7.909999847412109,8.039999961853027,7.980000019073486,1585809.0,7.980000019073486
2018-07-17,8.079999923706055,7.929999828338623,7.96999979019165,8.069999694824219,1416751.0,8.069999694824219
2018-07-18,8.399999618530273,8.050000190734863,8.050000190734863,8.100000381469727,4436401.0,8.100000381469727
2018-07-19,8.109999656677246,7.829999923706055,8.050000190734863,7.849999904632568,2682401.0,7.849999904632568
2018-07-20,7.940000057220459,7.800000190734863,7.849999904632568,7.860000133514404,2071552.0,7.860000133514404
2018-07-23,7.989999771118164,7.820000171661377,7.840000152587891,7.96999979019165,1498854.0,7.96999979019165
2018-07-24,8.199999809265137,7.880000114440918,8.0,8.140000343322754,3031353.0,8.140000343322754
2018-07-25,8.569999694824219,8.079999923706055,8.180000305175781,8.350000381469727,6184106.0,8.350000381469727
2018-07-26,8.3100004196167,8.149999618530273,8.239999771118164,8.220000267028809,3183265.0,8.220000267028809
2018-07-27,8.390000343322754,8.170000076293945,8.210000038146973,8.210000038146973,2916801.0,8.210000038146973
2018-07-30,8.220000267028809,7.920000076293945,8.210000038146973,8.029999732971191,2597866.0,8.029999732971191
2018-07-31,8.079999923706055,7.929999828338623,8.0600004196167,8.050000190734863,1428500.0,8.050000190734863
2018-08-01,8.449999809265137,7.96999979019165,8.239999771118164,7.980000019073486,3044767.0,7.980000019073486
2018-08-02,7.829999923706055,7.46999979019165,7.829999923706055,7.619999885559082,3125049.0,7.619999885559082
2018-08-03,7.679999828338623,7.550000190734863,7.550000190734863,7.610000133514404,1052500.0,7.610000133514404
2018-08-06,7.639999866485596,7.440000057220459,7.610000133514404,7.480000019073486,1079500.0,7.480000019073486
2018-08-07,7.679999828338623,7.449999809265137,7.510000228881836,7.659999847412109,1550601.0,7.659999847412109
2018-08-08,7.699999809265137,7.579999923706055,7.650000095367432,7.590000152587891,1249400.0,7.590000152587891
2018-08-09,7.769999980926514,7.53000020980835,7.650000095367432,7.71999979019165,1574510.0,7.71999979019165
2018-08-10,7.820000171661377,7.679999828338623,7.710000038146973,7.760000228881836,1348338.0,7.760000228881836
2018-08-13,7.880000114440918,7.539999961853027,7.550000190734863,7.860000133514404,2498400.0,7.860000133514404
2018-08-14,7.849999904632568,7.71999979019165,7.760000228881836,7.78000020980835,1499600.0,7.78000020980835
2018-08-15,7.880000114440918,7.599999904632568,7.809999942779541,7.610000133514404,1564400.0,7.610000133514404
2018-08-16,7.599999904632568,7.400000095367432,7.550000190734863,7.5,1361801.0,7.5
2018-08-17,7.599999904632568,7.099999904632568,7.53000020980835,7.190000057220459,1591342.0,7.190000057220459
2018-08-20,7.239999771118164,7.010000228881836,7.239999771118164,7.150000095367432,1361600.0,7.150000095367432
2018-08-21,7.289999961853027,7.119999885559082,7.119999885559082,7.239999771118164,1154800.0,7.239999771118164
2018-08-22,7.230000019073486,7.050000190734863,7.230000019073486,7.050000190734863,994032.0,7.050000190734863
2018-08-23,7.28000020980835,7.110000133514404,7.159999847412109,7.139999866485596,1135042.0,7.139999866485596
2018-08-24,7.159999847412109,7.03000020980835,7.159999847412109,7.050000190734863,1197733.0,7.050000190734863
2018-08-27,7.179999828338623,7.059999942779541,7.090000152587891,7.179999828338623,1123401.0,7.179999828338623
2018-08-28,7.230000019073486,7.130000114440918,7.179999828338623,7.21999979019165,1322742.0,7.21999979019165
2018-08-29,7.21999979019165,7.130000114440918,7.21999979019165,7.150000095367432,943200.0,7.150000095367432
2018-08-30,7.210000038146973,7.110000133514404,7.199999809265137,7.150000095367432,1062601.0,7.150000095367432
2018-08-31,7.179999828338623,7.050000190734863,7.110000133514404,7.070000171661377,760500.0,7.070000171661377
2018-09-03,7.099999904632568,6.929999828338623,7.099999904632568,7.0,1161450.0,7.0
2018-09-04,7.119999885559082,7.0,7.010000228881836,7.090000152587891,1058000.0,7.090000152587891
2018-09-05,7.130000114440918,6.960000038146973,7.090000152587891,6.989999771118164,1251500.0,6.989999771118164
2018-09-06,7.039999961853027,6.869999885559082,6.989999771118164,6.869999885559082,936697.0,6.869999885559082
2018-09-07,7.099999904632568,6.900000095367432,6.909999847412109,7.0,1564200.0,7.0
2018-09-10,7.03000020980835,6.730000019073486,7.019999980926514,6.760000228881836,1420800.0,6.760000228881836
2018-09-11,6.800000190734863,6.630000114440918,6.71999979019165,6.75,896400.0,6.75
2018-09-12,6.840000152587891,6.699999809265137,6.75,6.760000228881836,636900.0,6.760000228881836
2018-09-13,6.860000133514404,6.730000019073486,6.809999942779541,6.809999942779541,703437.0,6.809999942779541
2018-09-14,7.369999885559082,6.980000019073486,7.039999961853027,6.980000019073486,4981587.0,6.980000019073486
2018-09-17,6.800000190734863,6.349999904632568,6.800000190734863,6.639999866485596,2483490.0,6.639999866485596
2018-09-18,6.690000057220459,6.460000038146973,6.480000019073486,6.679999828338623,2144669.0,6.679999828338623
2018-09-19,6.789999961853027,6.53000020980835,6.659999847412109,6.730000019073486,1928300.0,6.730000019073486
2018-09-20,6.760000228881836,6.679999828338623,6.739999771118164,6.710000038146973,1011649.0,6.710000038146973
2018-09-21,6.949999809265137,6.679999828338623,6.71999979019165,6.860000133514404,3077282.0,6.860000133514404
2018-09-25,6.909999847412109,6.699999809265137,6.739999771118164,6.869999885559082,1928461.0,6.869999885559082
2018-09-26,6.920000076293945,6.820000171661377,6.840000152587891,6.849999904632568,1384400.0,6.849999904632568
2018-09-27,6.949999809265137,6.71999979019165,6.869999885559082,6.71999979019165,1351200.0,6.71999979019165
2018-09-28,6.820000171661377,6.699999809265137,6.699999809265137,6.760000228881836,969509.0,6.760000228881836
2018-10-08,6.71999979019165,6.400000095367432,6.710000038146973,6.400000095367432,1544605.0,6.400000095367432
2018-10-09,6.53000020980835,6.360000133514404,6.360000133514404,6.460000038146973,826010.0,6.460000038146973
2018-10-10,6.53000020980835,6.440000057220459,6.460000038146973,6.5,878269.0,6.5
2018-10-11,6.360000133514404,5.849999904632568,6.360000133514404,5.880000114440918,2288129.0,5.880000114440918
2018-10-12,5.980000019073486,5.480000019073486,5.829999923706055,5.840000152587891,1810430.0,5.840000152587891
2018-10-15,5.940000057220459,5.650000095367432,5.849999904632568,5.75,932172.0,5.75
2018-10-16,6.079999923706055,5.5,5.679999828338623,5.78000020980835,2560149.0,5.78000020980835
2018-10-17,5.880000114440918,5.559999942779541,5.809999942779541,5.699999809265137,1828542.0,5.699999809265137
2018-10-18,5.730000019073486,5.380000114440918,5.730000019073486,5.420000076293945,1511711.0,5.420000076293945
2018-10-19,5.550000190734863,5.25,5.300000190734863,5.510000228881836,1478500.0,5.510000228881836
2018-10-22,5.889999866485596,5.630000114440918,5.670000076293945,5.809999942779541,2790627.0,5.809999942779541
2018-10-23,6.21999979019165,5.739999771118164,5.809999942779541,5.769999980926514,3559758.0,5.769999980926514
2018-10-24,5.949999809265137,5.679999828338623,5.75,5.840000152587891,2223800.0,5.840000152587891
2018-10-25,6.059999942779541,5.610000133514404,5.659999847412109,5.949999809265137,4096985.0,5.949999809265137
2018-10-26,6.099999904632568,5.869999885559082,5.929999828338623,5.980000019073486,2770768.0,5.980000019073486
2018-10-29,5.980000019073486,5.800000190734863,5.980000019073486,5.820000171661377,2096110.0,5.820000171661377
2018-10-30,6.099999904632568,5.800000190734863,5.869999885559082,6.039999961853027,3092935.0,6.039999961853027
2018-10-31,6.079999923706055,5.949999809265137,6.0,6.039999961853027,3027832.0,6.039999961853027
2018-11-01,6.110000133514404,6.0,6.03000020980835,6.010000228881836,2305711.0,6.010000228881836
2018-11-02,6.150000095367432,6.050000190734863,6.070000171661377,6.139999866485596,2653485.0,6.139999866485596
2018-11-05,6.269999980926514,6.079999923706055,6.139999866485596,6.25,3518651.0,6.25
2018-11-06,6.480000019073486,6.150000095367432,6.400000095367432,6.28000020980835,4315568.0,6.28000020980835
2018-11-07,6.28000020980835,6.150000095367432,6.260000228881836,6.179999828338623,3224342.0,6.179999828338623
2018-11-08,6.440000057220459,6.199999809265137,6.239999771118164,6.260000228881836,3948863.0,6.260000228881836
2018-11-09,6.400000095367432,6.170000076293945,6.28000020980835,6.320000171661377,2809166.0,6.320000171661377
2018-11-12,6.949999809265137,6.320000171661377,6.320000171661377,6.949999809265137,5668423.0,6.949999809265137
2018-11-13,7.559999942779541,7.019999980926514,7.119999885559082,7.059999942779541,12658322.0,7.059999942779541
2018-11-14,7.25,6.800000190734863,6.829999923706055,7.059999942779541,8176322.0,7.059999942779541
2018-11-15,7.070000171661377,6.869999885559082,6.940000057220459,6.96999979019165,5331301.0,6.96999979019165
2018-11-16,7.059999942779541,6.880000114440918,6.940000057220459,6.980000019073486,4649952.0,6.980000019073486
2018-11-19,7.159999847412109,6.840000152587891,6.96999979019165,7.070000171661377,4914852.0,7.070000171661377
2018-11-20,7.070000171661377,6.699999809265137,6.980000019073486,6.75,4057002.0,6.75
2018-11-21,6.889999866485596,6.539999961853027,6.670000076293945,6.829999923706055,3321924.0,6.829999923706055
2018-11-22,7.150000095367432,6.78000020980835,6.849999904632568,6.96999979019165,5127902.0,6.96999979019165
2018-11-23,6.920000076293945,6.46999979019165,6.909999847412109,6.46999979019165,4579333.0,6.46999979019165
2018-11-26,6.670000076293945,6.349999904632568,6.420000076293945,6.53000020980835,2388491.0,6.53000020980835
2018-11-27,6.670000076293945,6.480000019073486,6.550000190734863,6.579999923706055,2281511.0,6.579999923706055
2018-11-28,6.639999866485596,6.340000152587891,6.579999923706055,6.630000114440918,3029274.0,6.630000114440918
2018-11-29,6.71999979019165,6.329999923706055,6.619999885559082,6.340000152587891,2768831.0,6.340000152587891
2018-11-30,6.610000133514404,6.239999771118164,6.409999847412109,6.420000076293945,2860062.0,6.420000076293945
2018-12-03,6.769999980926514,6.480000019073486,6.550000190734863,6.679999828338623,3972745.0,6.679999828338623
2018-12-04,6.860000133514404,6.610000133514404,6.679999828338623,6.840000152587891,4569887.0,6.840000152587891
2018-12-05,6.849999904632568,6.579999923706055,6.670000076293945,6.71999979019165,2980612.0,6.71999979019165
2018-12-06,6.75,6.53000020980835,6.619999885559082,6.539999961853027,2127822.0,6.539999961853027
2018-12-07,6.650000095367432,6.480000019073486,6.579999923706055,6.539999961853027,1411101.0,6.539999961853027
2018-12-10,6.699999809265137,6.429999828338623,6.5,6.510000228881836,2320972.0,6.510000228881836
2018-12-11,6.579999923706055,6.409999847412109,6.539999961853027,6.489999771118164,2066800.0,6.489999771118164
2018-12-12,6.579999923706055,6.46999979019165,6.46999979019165,6.489999771118164,2090700.0,6.489999771118164
2018-12-13,6.619999885559082,6.480000019073486,6.570000171661377,6.559999942779541,2552300.0,6.559999942779541
2018-12-14,7.050000190734863,6.46999979019165,6.659999847412109,6.489999771118164,5345554.0,6.489999771118164
2018-12-17,6.309999942779541,6.130000114440918,6.289999961853027,6.28000020980835,3874914.0,6.28000020980835
2018-12-18,6.329999923706055,6.03000020980835,6.190000057220459,6.210000038146973,2989189.0,6.210000038146973
2018-12-19,6.260000228881836,6.059999942779541,6.260000228881836,6.090000152587891,1535975.0,6.090000152587891
2018-12-20,6.190000057220459,6.070000171661377,6.119999885559082,6.150000095367432,1458502.0,6.150000095367432
2018-12-21,6.179999828338623,6.03000020980835,6.130000114440918,6.110000133514404,1204602.0,6.110000133514404
2018-12-24,6.190000057220459,6.090000152587891,6.090000152587891,6.159999847412109,898202.0,6.159999847412109
2018-12-25,6.139999866485596,5.820000171661377,6.090000152587891,6.059999942779541,1842800.0,6.059999942779541
2018-12-26,6.130000114440918,6.039999961853027,6.079999923706055,6.079999923706055,1248201.0,6.079999923706055
2018-12-27,6.179999828338623,5.949999809265137,6.179999828338623,5.949999809265137,1384201.0,5.949999809265137
2018-12-28,6.25,5.929999828338623,5.949999809265137,6.0,1407400.0,6.0
2019-01-02,6.139999866485596,5.949999809265137,6.0,6.050000190734863,1724244.0,6.050000190734863
2019-01-03,6.119999885559082,5.980000019073486,6.059999942779541,6.039999961853027,1076400.0,6.039999961853027
2019-01-04,6.199999809265137,5.909999847412109,5.960000038146973,6.170000076293945,2451775.0,6.170000076293945
2019-01-07,6.380000114440918,5.909999847412109,5.989999771118164,6.349999904632568,2843377.0,6.349999904632568
2019-01-08,6.550000190734863,6.260000228881836,6.340000152587891,6.400000095367432,3987610.0,6.400000095367432
2019-01-09,6.96999979019165,6.389999866485596,6.639999866485596,6.409999847412109,7849000.0,6.409999847412109
2019-01-10,6.880000114440918,6.309999942779541,6.400000095367432,6.75,9721577.0,6.75
2019-01-11,7.199999809265137,6.630000114440918,6.690000057220459,6.900000095367432,12130654.0,6.900000095367432
2019-01-14,6.980000019073486,6.579999923706055,6.829999923706055,6.670000076293945,7292418.0,6.670000076293945
2019-01-15,6.71999979019165,6.429999828338623,6.579999923706055,6.610000133514404,4962188.0,6.610000133514404
2019-01-16,6.800000190734863,6.519999980926514,6.590000152587891,6.71999979019165,6148741.0,6.71999979019165
2019-01-17,6.849999904632568,6.550000190734863,6.630000114440918,6.670000076293945,5059010.0,6.670000076293945
2019-01-18,6.710000038146973,6.46999979019165,6.670000076293945,6.480000019073486,3899200.0,6.480000019073486
2019-01-21,6.570000171661377,6.440000057220459,6.519999980926514,6.5,2425000.0,6.5
2019-01-22,6.599999904632568,6.389999866485596,6.5,6.420000076293945,2626000.0,6.420000076293945
2019-01-23,6.699999809265137,6.380000114440918,6.440000057220459,6.639999866485596,5298809.0,6.639999866485596
2019-01-24,6.690000057220459,6.489999771118164,6.590000152587891,6.610000133514404,3698957.0,6.610000133514404
2019-01-25,6.789999961853027,6.570000171661377,6.679999828338623,6.570000171661377,3568076.0,6.570000171661377
2019-01-28,6.630000114440918,6.389999866485596,6.599999904632568,6.400000095367432,2853475.0,6.400000095367432
2019-01-29,6.400000095367432,5.760000228881836,6.329999923706055,6.130000114440918,2503988.0,6.130000114440918
2019-01-30,6.179999828338623,5.849999904632568,6.099999904632568,5.869999885559082,2229100.0,5.869999885559082
2019-01-31,5.989999771118164,5.78000020980835,5.869999885559082,5.849999904632568,1502300.0,5.849999904632568
2019-02-01,6.03000020980835,5.849999904632568,5.849999904632568,6.03000020980835,1586300.0,6.03000020980835
2019-02-11,6.25,6.03000020980835,6.039999961853027,6.239999771118164,1578361.0,6.239999771118164
2019-02-12,6.340000152587891,6.159999847412109,6.210000038146973,6.260000228881836,2025100.0,6.260000228881836
2019-02-13,6.480000019073486,6.210000038146973,6.239999771118164,6.380000114440918,2880500.0,6.380000114440918
2019-02-14,6.570000171661377,6.400000095367432,6.46999979019165,6.449999809265137,3014701.0,6.449999809265137
2019-02-15,6.550000190734863,6.349999904632568,6.420000076293945,6.420000076293945,2380993.0,6.420000076293945
2019-02-18,6.619999885559082,6.420000076293945,6.420000076293945,6.590000152587891,2988400.0,6.590000152587891
2019-02-19,6.690000057220459,6.489999771118164,6.610000133514404,6.579999923706055,3105075.0,6.579999923706055
2019-02-20,6.630000114440918,6.5,6.579999923706055,6.590000152587891,2343600.0,6.590000152587891
2019-02-21,6.949999809265137,6.539999961853027,6.590000152587891,6.610000133514404,6119376.0,6.610000133514404
2019-02-22,6.730000019073486,6.46999979019165,6.610000133514404,6.699999809265137,3506800.0,6.699999809265137
2019-02-25,7.070000171661377,6.699999809265137,6.71999979019165,6.949999809265137,7791890.0,6.949999809265137
2019-02-26,7.28000020980835,6.849999904632568,6.980000019073486,7.090000152587891,8376617.0,7.090000152587891
2019-02-27,7.230000019073486,6.860000133514404,7.090000152587891,6.980000019073486,6512690.0,6.980000019073486
2019-02-28,7.570000171661377,6.96999979019165,7.019999980926514,7.510000228881836,14550917.0,7.510000228881836
2019-03-01,8.260000228881836,7.389999866485596,7.449999809265137,8.149999618530273,18769811.0,8.149999618530273
2019-03-04,8.359999656677246,7.849999904632568,8.100000381469727,8.210000038146973,20389540.0,8.210000038146973
2019-03-05,8.100000381469727,7.880000114440918,7.940000057220459,8.100000381469727,14901817.0,8.100000381469727
2019-03-06,8.359999656677246,7.789999961853027,8.100000381469727,8.079999923706055,15139482.0,8.079999923706055
2019-03-07,8.020000457763672,7.800000190734863,7.880000114440918,7.920000076293945,11661000.0,7.920000076293945
2019-03-08,7.820000171661377,7.21999979019165,7.800000190734863,7.230000019073486,8849413.0,7.230000019073486
2019-03-11,7.579999923706055,7.25,7.269999980926514,7.570000171661377,5935781.0,7.570000171661377
2019-03-12,7.739999771118164,7.519999980926514,7.659999847412109,7.619999885559082,5997379.0,7.619999885559082
2019-03-13,7.769999980926514,7.489999771118164,7.690000057220459,7.579999923706055,6189603.0,7.579999923706055
2019-03-14,7.639999866485596,7.300000190734863,7.570000171661377,7.360000133514404,5520885.0,7.360000133514404
2019-03-15,7.699999809265137,7.420000076293945,7.420000076293945,7.670000076293945,6617959.0,7.670000076293945
2019-03-18,7.949999809265137,7.53000020980835,7.670000076293945,7.880000114440918,6676875.0,7.880000114440918
2019-03-19,7.869999885559082,7.710000038146973,7.800000190734863,7.820000171661377,4864301.0,7.820000171661377
2019-03-20,8.140000343322754,7.71999979019165,7.800000190734863,8.140000343322754,11441584.0,8.140000343322754
2019-03-21,8.25,8.0,8.239999771118164,8.069999694824219,9409401.0,8.069999694824219
2019-03-22,8.350000381469727,7.889999866485596,8.079999923706055,8.279999732971191,10270114.0,8.279999732971191
2019-03-25,8.949999809265137,7.949999809265137,8.0,8.649999618530273,14370410.0,8.649999618530273
2019-03-26,9.199999809265137,8.510000228881836,8.65999984741211,8.779999732971191,12924000.0,8.779999732971191
2019-03-27,8.75,7.900000095367432,8.75,8.0600004196167,23608123.0,8.0600004196167
2019-03-28,7.829999923706055,7.460000038146973,7.800000190734863,7.5,10268964.0,7.5
2019-03-29,7.670000076293945,7.340000152587891,7.5,7.630000114440918,6868294.0,7.630000114440918
2019-04-01,7.949999809265137,7.650000095367432,7.71999979019165,7.929999828338623,7876786.0,7.929999828338623
2019-04-02,8.09000015258789,7.940000057220459,7.96999979019165,8.029999732971191,7505057.0,8.029999732971191
2019-04-03,8.220000267028809,7.929999828338623,8.029999732971191,8.170000076293945,6726446.0,8.170000076293945
2019-04-04,8.359999656677246,8.069999694824219,8.170000076293945,8.15999984741211,5729891.0,8.15999984741211
2019-04-08,8.289999961853027,7.949999809265137,8.289999961853027,8.0600004196167,6421356.0,8.0600004196167
2019-04-09,8.300000190734863,7.809999942779541,8.050000190734863,8.199999809265137,6422584.0,8.199999809265137
2019-04-10,8.539999961853027,8.029999732971191,8.140000343322754,8.279999732971191,9032064.0,8.279999732971191
2019-04-11,9.029999732971191,8.1899995803833,8.1899995803833,8.8100004196167,19483131.0,8.8100004196167
2019-04-12,8.800000190734863,8.399999618530273,8.600000381469727,8.65999984741211,14873360.0,8.65999984741211
2019-04-15,8.640000343322754,8.210000038146973,8.619999885559082,8.25,9534980.0,8.25
2019-04-16,8.579999923706055,7.849999904632568,8.15999984741211,8.430000305175781,8871354.0,8.430000305175781
2019-04-17,9.270000457763672,8.319999694824219,8.350000381469727,9.270000457763672,25258346.0,9.270000457763672
2019-04-18,9.300000190734863,8.760000228881836,9.300000190734863,8.899999618530273,22978468.0,8.899999618530273
2019-04-19,8.899999618530273,8.899999618530273,8.899999618530273,8.899999618530273,0.0,8.899999618530273
2019-04-22,10.770000457763672,9.920000076293945,10.0,10.770000457763672,32643277.0,10.770000457763672
2019-04-23,10.770000457763672,10.770000457763672,10.770000457763672,10.770000457763672,0.0,10.770000457763672
2019-04-24,10.770000457763672,10.770000457763672,10.770000457763672,10.770000457763672,0.0,10.770000457763672
2019-04-25,14.34000015258789,13.130000114440918,14.34000015258789,13.670000076293945,64024034.0,13.670000076293945
2019-04-26,15.039999961853027,12.300000190734863,12.600000381469727,13.859999656677246,62941150.0,13.859999656677246
2019-05-06,10.649999618530273,10.100000381469727,10.399999618530273,10.100000381469727,25643212.0,10.100000381469727
2019-05-07,11.109999656677246,9.930000305175781,10.149999618530273,11.109999656677246,42620088.0,11.109999656677246
2019-05-08,11.460000038146973,10.0,10.5,10.609999656677246,35669394.0,10.609999656677246
2019-05-09,10.609999656677246,10.609999656677246,10.609999656677246,10.609999656677246,0.0,10.609999656677246
2019-05-10,12.84000015258789,12.020000457763672,12.260000228881836,12.84000015258789,53438097.0,12.84000015258789
2019-05-13,12.75,11.850000381469727,12.199999809265137,12.680000305175781,44187974.0,12.680000305175781
2019-05-14,12.569999694824219,11.84000015258789,12.369999885559082,11.859999656677246,27754052.0,11.859999656677246
2019-05-15,12.949999809265137,11.899999618530273,12.050000190734863,12.520000457763672,35548647.0,12.520000457763672
2019-05-16,13.600000381469727,12.100000381469727,12.550000190734863,12.619999885559082,41770867.0,12.619999885559082
2019-05-17,12.350000381469727,11.359999656677246,12.180000305175781,11.359999656677246,30238301.0,11.359999656677246
2019-05-20,11.220000267028809,10.220000267028809,10.989999771118164,10.420000076293945,27250722.0,10.420000076293945
2019-05-21,10.880000114440918,10.369999885559082,10.5,10.630000114440918,20894583.0,10.630000114440918
2019-05-22,10.880000114440918,10.260000228881836,10.779999732971191,10.359999656677246,18785426.0,10.359999656677246
2019-05-23,10.5,9.880000114440918,10.239999771118164,10.069999694824219,17576274.0,10.069999694824219
2019-05-24,11.079999923706055,9.880000114440918,10.100000381469727,11.079999923706055,36895141.0,11.079999923706055
2019-05-27,11.449999809265137,10.359999656677246,10.760000228881836,11.25,34457672.0,11.25
2019-05-28,11.359999656677246,10.859999656677246,10.949999809265137,10.890000343322754,25446302.0,10.890000343322754
2019-05-29,11.229999542236328,10.5,10.600000381469727,10.770000457763672,21198901.0,10.770000457763672
2019-05-30,11.380000114440918,10.75,11.0,10.9399995803833,22686103.0,10.9399995803833
2019-05-31,10.729999542236328,10.3100004196167,10.529999732971191,10.529999732971191,20596005.0,10.529999732971191
2019-06-03,10.779999732971191,10.100000381469727,10.609999656677246,10.199999809265137,14185934.0,10.199999809265137
2019-06-04,10.489999771118164,10.0600004196167,10.119999885559082,10.300000190734863,11341286.0,10.300000190734863
2019-06-05,10.460000038146973,10.029999732971191,10.369999885559082,10.069999694824219,10073775.0,10.069999694824219
2019-06-06,10.140000343322754,9.239999771118164,10.069999694824219,9.460000038146973,14963000.0,9.460000038146973
2019-06-10,10.279999732971191,9.770000457763672,9.920000076293945,10.050000190734863,16223777.0,10.050000190734863
2019-06-11,10.75,9.949999809265137,9.949999809265137,10.489999771118164,20865084.0,10.489999771118164
2019-06-12,10.539999961853027,10.100000381469727,10.430000305175781,10.180000305175781,17065309.0,10.180000305175781
2019-06-13,11.199999809265137,10.050000190734863,10.390000343322754,11.199999809265137,36565535.0,11.199999809265137
2019-06-14,10.899999618530273,10.199999809265137,10.899999618530273,10.350000381469727,29070126.0,10.350000381469727
2019-06-17,10.550000190734863,10.079999923706055,10.25,10.140000343322754,13252935.0,10.140000343322754
2019-06-18,10.510000228881836,9.890000343322754,10.270000457763672,10.140000343322754,14670484.0,10.140000343322754
2019-06-19,10.600000381469727,10.220000267028809,10.5,10.239999771118164,15040417.0,10.239999771118164
2019-06-20,10.699999809265137,10.109999656677246,10.270000457763672,10.4399995803833,16361074.0,10.4399995803833
2019-06-21,10.720000267028809,10.40999984741211,10.529999732971191,10.609999656677246,18658180.0,10.609999656677246
2019-06-24,10.609999656677246,10.270000457763672,10.539999961853027,10.609999656677246,15732246.0,10.609999656677246
2019-06-25,10.970000267028809,10.350000381469727,10.470000267028809,10.890000343322754,26926712.0,10.890000343322754
2019-06-26,11.1899995803833,10.609999656677246,10.65999984741211,10.819999694824219,19840378.0,10.819999694824219
2019-06-27,11.100000381469727,10.649999618530273,10.970000267028809,10.819999694824219,15887224.0,10.819999694824219
2019-06-28,10.819999694824219,10.350000381469727,10.65999984741211,10.380000114440918,11580400.0,10.380000114440918
2019-07-01,10.84000015258789,10.0,10.600000381469727,10.75,11781000.0,10.75
2019-07-02,11.829999923706055,10.630000114440918,10.8100004196167,11.069999694824219,29162761.0,11.069999694824219
2019-07-03,11.619999885559082,10.850000381469727,11.069999694824219,11.25,25069330.0,11.25
2019-07-04,12.359999656677246,11.079999923706055,11.399999618530273,12.239999771118164,35152087.0,12.239999771118164
2019-07-05,12.15999984741211,11.579999923706055,11.84000015258789,11.65999984741211,23333985.0,11.65999984741211
2019-07-08,11.649999618530273,10.5,11.649999618530273,10.760000228881836,19638601.0,10.760000228881836
2019-07-09,11.079999923706055,10.510000228881836,10.800000190734863,11.079999923706055,15161950.0,11.079999923706055
2019-07-10,11.050000190734863,10.319999694824219,11.0,10.470000267028809,14039449.0,10.470000267028809
2019-07-11,10.720000267028809,10.220000267028809,10.470000267028809,10.430000305175781,10303090.0,10.430000305175781
2019-07-12,10.510000228881836,10.149999618530273,10.510000228881836,10.15999984741211,7861609.0,10.15999984741211
2019-07-15,10.289999961853027,9.640000343322754,10.0600004196167,10.25,9792974.0,10.25
2019-07-16,10.300000190734863,10.050000190734863,10.140000343322754,10.119999885559082,7390500.0,10.119999885559082
2019-07-17,10.489999771118164,9.970000267028809,10.119999885559082,10.270000457763672,9528412.0,10.270000457763672
2019-07-18,10.140000343322754,9.960000038146973,10.100000381469727,9.960000038146973,6265599.0,9.960000038146973
2019-07-19,10.319999694824219,9.949999809265137,9.949999809265137,10.0600004196167,7393100.0,10.0600004196167
2019-07-22,9.979999542236328,9.430000305175781,9.979999542236328,9.449999809265137,8740400.0,9.449999809265137
2019-07-23,9.779999732971191,9.380000114440918,9.5,9.619999885559082,6094300.0,9.619999885559082
2019-07-24,9.8100004196167,9.550000190734863,9.579999923706055,9.640000343322754,5992767.0,9.640000343322754
2019-07-25,9.819999694824219,9.5600004196167,9.5600004196167,9.670000076293945,4794959.0,9.670000076293945
2019-07-26,9.8100004196167,9.609999656677246,9.649999618530273,9.680000305175781,3967378.0,9.680000305175781
2019-07-29,9.84000015258789,9.720000267028809,9.800000190734863,9.75,3233613.0,9.75
2019-07-30,10.069999694824219,9.649999618530273,9.649999618530273,9.890000343322754,6629044.0,9.890000343322754
2019-07-31,9.869999885559082,9.680000305175781,9.789999961853027,9.6899995803833,4584414.0,9.6899995803833
2019-08-01,9.6899995803833,9.520000457763672,9.59000015258789,9.619999885559082,3687191.0,9.619999885559082
2019-08-02,9.489999771118164,9.199999809265137,9.25,9.380000114440918,5785263.0,9.380000114440918
2019-08-05,9.449999809265137,9.199999809265137,9.270000457763672,9.229999542236328,4592100.0,9.229999542236328
2019-08-06,9.0,8.5,9.0,8.819999694824219,7992901.0,8.819999694824219
2019-08-07,9.130000114440918,8.8100004196167,8.9399995803833,8.829999923706055,4925590.0,8.829999923706055
2019-08-08,8.979999542236328,8.800000190734863,8.90999984741211,8.819999694824219,4015370.0,8.819999694824219
2019-08-09,8.960000038146973,8.600000381469727,8.829999923706055,8.619999885559082,4527001.0,8.619999885559082
2019-08-12,8.859999656677246,8.640000343322754,8.640000343322754,8.8100004196167,4640101.0,8.8100004196167
2019-08-13,8.899999618530273,8.680000305175781,8.770000457763672,8.760000228881836,5021400.0,8.760000228881836
2019-08-14,8.960000038146973,8.649999618530273,8.859999656677246,8.699999809265137,5369275.0,8.699999809265137
2019-08-15,8.670000076293945,8.25,8.449999809265137,8.630000114440918,6721974.0,8.630000114440918
2019-08-16,8.850000381469727,8.619999885559082,8.619999885559082,8.670000076293945,4916650.0,8.670000076293945
2019-08-19,8.949999809265137,8.630000114440918,8.6899995803833,8.920000076293945,8146220.0,8.920000076293945
2019-08-20,8.960000038146973,8.819999694824219,8.930000305175781,8.829999923706055,6897030.0,8.829999923706055
2019-08-21,8.960000038146973,8.75,8.760000228881836,8.890000343322754,7122803.0,8.890000343322754
2019-08-22,9.59000015258789,8.8100004196167,8.890000343322754,9.489999771118164,18814202.0,9.489999771118164
2019-08-23,9.300000190734863,9.100000381469727,9.289999961853027,9.140000343322754,10798547.0,9.140000343322754
2019-08-26,9.579999923706055,8.880000114440918,9.109999656677246,9.329999923706055,11685777.0,9.329999923706055
2019-08-27,9.550000190734863,9.25,9.3100004196167,9.529999732971191,12220713.0,9.529999732971191
2019-08-28,10.399999618530273,9.640000343322754,9.899999618530273,9.680000305175781,20135289.0,9.680000305175781
2019-08-29,9.59000015258789,9.319999694824219,9.520000457763672,9.420000076293945,13254199.0,9.420000076293945
2019-08-30,9.399999618530273,8.829999923706055,9.350000381469727,8.90999984741211,13109460.0,8.90999984741211
2019-09-02,9.079999923706055,8.84000015258789,8.890000343322754,9.050000190734863,6659837.0,9.050000190734863
2019-09-03,9.1899995803833,9.039999961853027,9.079999923706055,9.170000076293945,7334840.0,9.170000076293945
2019-09-04,9.350000381469727,9.109999656677246,9.1899995803833,9.279999732971191,7839480.0,9.279999732971191
2019-09-05,9.510000228881836,9.25,9.399999618530273,9.359999656677246,10405033.0,9.359999656677246
2019-09-06,10.300000190734863,10.0600004196167,10.069999694824219,10.300000190734863,11315860.0,10.300000190734863
2019-09-09,11.329999923706055,10.449999809265137,10.989999771118164,10.649999618530273,40964323.0,10.649999618530273
2019-09-10,10.59000015258789,10.100000381469727,10.380000114440918,10.529999732971191,25776730.0,10.529999732971191
2019-09-11,10.899999618530273,10.239999771118164,10.420000076293945,10.600000381469727,21262369.0,10.600000381469727
2019-09-12,10.550000190734863,10.279999732971191,10.420000076293945,10.420000076293945,11500153.0,10.420000076293945
2019-09-16,10.649999618530273,10.300000190734863,10.430000305175781,10.329999923706055,10129012.0,10.329999923706055
2019-09-17,10.420000076293945,10.020000457763672,10.420000076293945,10.050000190734863,8710022.0,10.050000190734863
2019-09-18,10.25,9.850000381469727,10.020000457763672,9.960000038146973,7576798.0,9.960000038146973
2019-09-19,10.199999809265137,9.930000305175781,9.9399995803833,10.069999694824219,7043220.0,10.069999694824219
2019-09-20,10.289999961853027,10.050000190734863,10.069999694824219,10.079999923706055,8357359.0,10.079999923706055
2019-09-23,10.069999694824219,9.770000457763672,10.029999732971191,9.9399995803833,6652000.0,9.9399995803833
2019-09-24,10.350000381469727,9.770000457763672,9.949999809265137,10.010000228881836,11274601.0,10.010000228881836
2019-09-25,9.880000114440918,9.550000190734863,9.880000114440918,9.630000114440918,8409334.0,9.630000114440918
2019-09-26,9.680000305175781,9.15999984741211,9.680000305175781,9.180000305175781,6999500.0,9.180000305175781
2019-09-27,9.430000305175781,9.119999885559082,9.15999984741211,9.289999961853027,4244900.0,9.289999961853027
2019-09-30,9.489999771118164,9.25,9.3100004196167,9.279999732971191,3854880.0,9.279999732971191
2019-10-08,9.550000190734863,9.220000267028809,9.329999923706055,9.399999618530273,4788348.0,9.399999618530273
2019-10-09,9.399999618530273,9.220000267028809,9.279999732971191,9.359999656677246,3825348.0,9.359999656677246
2019-10-10,9.479999542236328,9.100000381469727,9.380000114440918,9.460000038146973,4564392.0,9.460000038146973
2019-10-11,9.470000267028809,9.319999694824219,9.40999984741211,9.430000305175781,4102613.0,9.430000305175781
2019-10-14,9.600000381469727,9.420000076293945,9.510000228881836,9.539999961853027,5807258.0,9.539999961853027
2019-10-15,9.550000190734863,9.279999732971191,9.5,9.329999923706055,4597006.0,9.329999923706055
2019-10-16,9.399999618530273,9.109999656677246,9.329999923706055,9.199999809265137,3774200.0,9.199999809265137
2019-10-17,9.279999732971191,9.140000343322754,9.279999732971191,9.1899995803833,3033016.0,9.1899995803833
2019-10-18,9.25,8.779999732971191,9.229999542236328,8.880000114440918,5329348.0,8.880000114440918
2019-10-21,8.90999984741211,8.649999618530273,8.90999984741211,8.84000015258789,3198592.0,8.84000015258789
2019-10-22,8.949999809265137,8.800000190734863,8.84000015258789,8.949999809265137,2710511.0,8.949999809265137
2019-10-23,9.0,8.819999694824219,8.869999885559082,8.880000114440918,3061316.0,8.880000114440918
2019-10-24,8.989999771118164,8.850000381469727,8.850000381469727,8.899999618530273,2635561.0,8.899999618530273
2019-10-25,8.949999809265137,8.680000305175781,8.869999885559082,8.899999618530273,3765303.0,8.899999618530273
2019-10-28,9.050000190734863,8.84000015258789,8.84000015258789,9.020000457763672,4356618.0,9.020000457763672
2019-10-29,9.020000457763672,8.800000190734863,9.020000457763672,8.819999694824219,3875300.0,8.819999694824219
2019-10-30,8.819999694824219,8.520000457763672,8.8100004196167,8.529999732971191,4140799.0,8.529999732971191
2019-10-31,8.649999618530273,8.270000457763672,8.569999694824219,8.34000015258789,4578712.0,8.34000015258789
2019-11-01,8.539999961853027,8.260000228881836,8.289999961853027,8.489999771118164,3659900.0,8.489999771118164
2019-11-04,8.630000114440918,8.420000076293945,8.600000381469727,8.4399995803833,3074900.0,8.4399995803833
2019-11-05,8.529999732971191,8.319999694824219,8.489999771118164,8.4399995803833,2534532.0,8.4399995803833
2019-11-06,8.479999542236328,8.170000076293945,8.4399995803833,8.199999809265137,3837600.0,8.199999809265137
2019-11-07,8.600000381469727,8.210000038146973,8.239999771118164,8.300000190734863,5850316.0,8.300000190734863
2019-11-08,8.4399995803833,8.300000190734863,8.359999656677246,8.390000343322754,3854260.0,8.390000343322754
2019-11-11,8.989999771118164,7.889999866485596,8.369999885559082,8.520000457763672,10773260.0,8.520000457763672
2019-11-12,8.319999694824219,8.010000228881836,8.279999732971191,8.220000267028809,7383619.0,8.220000267028809
2019-11-13,8.279999732971191,8.039999961853027,8.140000343322754,8.100000381469727,4505949.0,8.100000381469727
2019-11-14,8.109999656677246,7.889999866485596,8.100000381469727,8.020000457763672,3363770.0,8.020000457763672
2019-11-15,8.119999885559082,7.860000133514404,8.020000457763672,7.860000133514404,3314323.0,7.860000133514404
2019-11-18,7.860000133514404,7.78000020980835,7.840000152587891,7.820000171661377,2844652.0,7.820000171661377
2019-11-19,8.0,7.650000095367432,7.800000190734863,7.96999979019165,4381518.0,7.96999979019165
2019-11-20,8.130000114440918,7.889999866485596,7.989999771118164,7.900000095367432,3637709.0,7.900000095367432
2019-11-21,7.949999809265137,7.760000228881836,7.849999904632568,7.920000076293945,3015500.0,7.920000076293945
2019-11-22,7.989999771118164,7.769999980926514,7.920000076293945,7.820000171661377,4533826.0,7.820000171661377
2019-11-25,7.650000095367432,7.179999828338623,7.619999885559082,7.449999809265137,6028170.0,7.449999809265137
2019-11-26,7.579999923706055,7.380000114440918,7.510000228881836,7.489999771118164,4614769.0,7.489999771118164
2019-11-27,7.619999885559082,7.449999809265137,7.519999980926514,7.510000228881836,3104473.0,7.510000228881836
2019-11-28,7.679999828338623,7.5,7.53000020980835,7.539999961853027,3073725.0,7.539999961853027
2019-11-29,7.849999904632568,7.460000038146973,7.579999923706055,7.75,5540664.0,7.75
2019-12-02,7.78000020980835,7.550000190734863,7.650000095367432,7.599999904632568,5262560.0,7.599999904632568
2019-12-03,8.359999656677246,7.5,7.539999961853027,8.359999656677246,11420057.0,8.359999656677246
2019-12-04,8.640000343322754,8.0600004196167,8.199999809265137,8.109999656677246,16815002.0,8.109999656677246
2019-12-05,8.289999961853027,7.989999771118164,8.09000015258789,8.199999809265137,10596164.0,8.199999809265137
2019-12-06,8.170000076293945,8.020000457763672,8.119999885559082,8.0600004196167,6428560.0,8.0600004196167
2019-12-09,8.470000267028809,7.980000019073486,8.09000015258789,8.319999694824219,10493814.0,8.319999694824219
2019-12-10,8.899999618530273,8.1899995803833,8.1899995803833,8.630000114440918,18167092.0,8.630000114440918
2019-12-11,9.25,8.539999961853027,8.619999885559082,8.800000190734863,17253218.0,8.800000190734863
2019-12-12,9.25,8.800000190734863,8.930000305175781,9.149999618530273,17804293.0,9.149999618530273
2019-12-13,9.100000381469727,8.8100004196167,9.010000228881836,8.989999771118164,13305600.0,8.989999771118164
2019-12-16,8.90999984741211,8.550000190734863,8.8100004196167,8.899999618530273,14904960.0,8.899999618530273
2019-12-17,9.149999618530273,8.75,8.8100004196167,9.010000228881836,13531010.0,9.010000228881836
2019-12-18,8.979999542236328,8.760000228881836,8.920000076293945,8.800000190734863,10256220.0,8.800000190734863
2019-12-19,9.069999694824219,8.670000076293945,8.859999656677246,9.050000190734863,11675591.0,9.050000190734863
2019-12-20,9.25,8.779999732971191,8.960000038146973,8.789999961853027,11800664.0,8.789999961853027
2019-12-23,8.989999771118164,8.579999923706055,8.649999618530273,8.609999656677246,6724304.0,8.609999656677246
2019-12-24,8.930000305175781,8.579999923706055,8.59000015258789,8.899999618530273,8329902.0,8.899999618530273
2019-12-25,9.15999984741211,8.75,8.930000305175781,8.84000015258789,9664402.0,8.84000015258789
2019-12-26,8.979999542236328,8.6899995803833,8.710000038146973,8.920000076293945,8072697.0,8.920000076293945
2019-12-27,9.09000015258789,8.699999809265137,8.890000343322754,8.75,8280158.0,8.75
2019-12-30,8.75,8.430000305175781,8.670000076293945,8.649999618530273,6681308.0,8.649999618530273
2019-12-31,8.890000343322754,8.65999984741211,8.6899995803833,8.680000305175781,4846100.0,8.680000305175781
2020-01-02,8.90999984741211,8.670000076293945,8.699999809265137,8.880000114440918,6878948.0,8.880000114440918
2020-01-03,9.020000457763672,8.779999732971191,8.899999618530273,8.930000305175781,8073472.0,8.930000305175781
2020-01-06,9.1899995803833,8.800000190734863,8.829999923706055,9.1899995803833,12862303.0,9.1899995803833
2020-01-07,9.239999771118164,9.029999732971191,9.239999771118164,9.109999656677246,9399545.0,9.109999656677246
2020-01-08,8.979999542236328,8.979999542236328,8.979999542236328,8.979999542236328,8595823.0,8.979999542236328
2020-01-09,9.119999885559082,8.970000267028809,9.0600004196167,9.020000457763672,6319266.0,9.020000457763672
2020-01-10,9.039999961853027,8.739999771118164,9.010000228881836,8.859999656677246,5687045.0,8.859999656677246
2020-01-13,9.25,9.25,9.25,9.25,15610620.0,9.25
2020-01-14,9.100000381469727,9.100000381469727,9.100000381469727,9.100000381469727,11972316.0,9.100000381469727
2020-01-15,9.029999732971191,8.729999542236328,9.020000457763672,8.729999542236328,10112137.0,8.729999542236328
2020-01-16,8.899999618530273,8.699999809265137,8.710000038146973,8.800000190734863,6343486.0,8.800000190734863
2020-01-17,9.270000457763672,8.8100004196167,8.880000114440918,9.069999694824219,15167208.0,9.069999694824219
2020-01-20,9.75,9.109999656677246,9.180000305175781,9.609999656677246,19129710.0,9.609999656677246
2020-01-21,9.399999618530273,8.920000076293945,9.210000038146973,8.920000076293945,15854865.0,8.920000076293945
2020-01-22,8.880000114440918,8.479999542236328,8.880000114440918,8.710000038146973,10845019.0,8.710000038146973
2020-01-23,8.649999618530273,8.0,8.630000114440918,8.170000076293945,9228612.0,8.170000076293945
2020-02-03,7.349999904632568,7.349999904632568,7.349999904632568,7.349999904632568,1429200.0,7.349999904632568
2020-02-04,7.179999828338623,6.619999885559082,6.619999885559082,7.0,9529965.0,7.0
2020-02-05,7.320000171661377,6.96999979019165,6.96999979019165,7.25,7009927.0,7.25
2020-02-06,7.340000152587891,7.099999904632568,7.190000057220459,7.320000171661377,7390581.0,7.320000171661377
2020-02-07,7.349999904632568,7.139999866485596,7.25,7.289999961853027,6879972.0,7.289999961853027
2020-02-10,7.71999979019165,7.199999809265137,7.230000019073486,7.659999847412109,10700917.0,7.659999847412109
2020-02-11,8.180000305175781,7.570000171661377,7.599999904632568,7.829999923706055,14113860.0,7.829999923706055
2020-02-12,7.829999923706055,7.559999942779541,7.590000152587891,7.75,9605201.0,7.75
2020-02-13,7.989999771118164,7.619999885559082,7.690000057220459,7.769999980926514,9281595.0,7.769999980926514
2020-02-14,7.78000020980835,7.559999942779541,7.699999809265137,7.650000095367432,6344806.0,7.650000095367432
2020-02-17,8.010000228881836,7.650000095367432,7.650000095367432,7.960000038146973,9130025.0,7.960000038146973
2020-02-18,8.239999771118164,7.980000019073486,7.980000019073486,8.09000015258789,9994646.0,8.09000015258789
2020-02-19,8.239999771118164,8.0,8.119999885559082,8.0,7191202.0,8.0
2020-02-20,8.34000015258789,8.0,8.0,8.260000228881836,9817230.0,8.260000228881836
2020-02-21,8.770000457763672,8.170000076293945,8.199999809265137,8.529999732971191,15622835.0,8.529999732971191
2020-02-24,8.819999694824219,8.369999885559082,8.390000343322754,8.699999809265137,15645044.0,8.699999809265137
2020-02-25,9.470000267028809,8.390000343322754,8.5,9.369999885559082,24776849.0,9.369999885559082
2020-02-26,9.25,8.430000305175781,9.079999923706055,8.569999694824219,18534378.0,8.569999694824219
2020-02-27,8.770000457763672,8.25,8.4399995803833,8.449999809265137,8679519.0,8.449999809265137
2020-02-28,8.220000267028809,7.730000019073486,8.130000114440918,7.769999980926514,9036900.0,7.769999980926514
2020-03-02,8.1899995803833,7.920000076293945,7.920000076293945,8.15999984741211,6198430.0,8.15999984741211
2020-03-03,8.5600004196167,8.260000228881836,8.380000114440918,8.420000076293945,7275421.0,8.420000076293945
2020-03-04,8.449999809265137,8.199999809265137,8.279999732971191,8.390000343322754,5219701.0,8.390000343322754
2020-03-05,8.609999656677246,8.390000343322754,8.420000076293945,8.579999923706055,7882623.0,8.579999923706055
2020-03-06,8.479999542236328,8.329999923706055,8.479999542236328,8.390000343322754,4880813.0,8.390000343322754
2020-03-09,8.239999771118164,7.929999828338623,8.1899995803833,7.96999979019165,6121377.0,7.96999979019165
2020-03-10,8.149999618530273,7.710000038146973,7.760000228881836,8.149999618530273,5701672.0,8.149999618530273
2020-03-11,8.260000228881836,8.0,8.149999618530273,8.029999732971191,4425441.0,8.029999732971191
2020-03-12,8.170000076293945,7.75,7.940000057220459,8.130000114440918,6395978.0,8.130000114440918
2020-03-13,7.940000057220459,7.480000019073486,7.650000095367432,7.809999942779541,6104064.0,7.809999942779541
2020-03-16,7.889999866485596,7.349999904632568,7.869999885559082,7.349999904632568,5717712.0,7.349999904632568
2020-03-17,7.480000019073486,6.889999866485596,7.389999866485596,7.210000038146973,4283504.0,7.210000038146973
2020-03-18,7.769999980926514,7.230000019073486,7.300000190734863,7.260000228881836,6877533.0,7.260000228881836
2020-03-19,7.389999866485596,6.980000019073486,7.380000114440918,7.25,6304569.0,7.25
2020-03-20,7.360000133514404,7.159999847412109,7.320000171661377,7.329999923706055,3793200.0,7.329999923706055
2020-03-23,7.230000019073486,7.0,7.110000133514404,7.039999961853027,3049150.0,7.039999961853027
2020-03-24,7.429999828338623,7.039999961853027,7.199999809265137,7.360000133514404,4713460.0,7.360000133514404
2020-03-25,7.78000020980835,7.400000095367432,7.440000057220459,7.559999942779541,7153082.0,7.559999942779541
2020-03-26,7.550000190734863,7.340000152587891,7.5,7.340000152587891,4461130.0,7.340000152587891
2020-03-27,7.5,7.269999980926514,7.440000057220459,7.28000020980835,3050027.0,7.28000020980835
2020-03-30,7.429999828338623,7.019999980926514,7.190000057220459,7.199999809265137,4474630.0,7.199999809265137
2020-03-31,7.46999979019165,7.199999809265137,7.25,7.449999809265137,6023339.0,7.449999809265137
2020-04-01,7.699999809265137,7.360000133514404,7.579999923706055,7.400000095367432,7509236.0,7.400000095367432
2020-04-02,7.5,7.110000133514404,7.21999979019165,7.449999809265137,4689536.0,7.449999809265137
2020-04-03,7.489999771118164,7.239999771118164,7.400000095367432,7.289999961853027,3166400.0,7.289999961853027
2020-04-07,7.599999904632568,7.329999923706055,7.389999866485596,7.539999961853027,5071965.0,7.539999961853027
2020-04-08,7.619999885559082,7.460000038146973,7.550000190734863,7.570000171661377,4469115.0,7.570000171661377
2020-04-09,7.789999961853027,7.570000171661377,7.679999828338623,7.650000095367432,5646758.0,7.650000095367432
2020-04-10,7.690000057220459,7.429999828338623,7.690000057220459,7.449999809265137,4490943.0,7.449999809265137
2020-04-13,7.349999904632568,7.179999828338623,7.25,7.300000190734863,2715985.0,7.300000190734863
2020-04-14,7.559999942779541,7.28000020980835,7.28000020980835,7.559999942779541,3245400.0,7.559999942779541
2020-04-15,7.630000114440918,7.449999809265137,7.570000171661377,7.550000190734863,4022440.0,7.550000190734863
2020-04-16,7.550000190734863,7.429999828338623,7.53000020980835,7.480000019073486,2721601.0,7.480000019073486
2020-04-17,7.739999771118164,7.429999828338623,7.510000228881836,7.570000171661377,5932155.0,7.570000171661377
2020-04-20,8.010000228881836,7.519999980926514,7.599999904632568,7.849999904632568,9356812.0,7.849999904632568
2020-04-21,7.929999828338623,7.590000152587891,7.909999847412109,7.710000038146973,6244392.0,7.710000038146973
2020-04-22,7.760000228881836,7.590000152587891,7.690000057220459,7.71999979019165,4672988.0,7.71999979019165
2020-04-23,7.809999942779541,7.590000152587891,7.760000228881836,7.599999904632568,4731501.0,7.599999904632568
2020-04-24,7.78000020980835,7.25,7.659999847412109,7.300000190734863,9249059.0,7.300000190734863
2020-04-27,7.239999771118164,7.050000190734863,7.21999979019165,7.070000171661377,5071505.0,7.070000171661377
2020-04-28,7.139999866485596,6.71999979019165,7.090000152587891,6.900000095367432,3543033.0,6.900000095367432
2020-04-29,7.039999961853027,6.889999866485596,6.889999866485596,6.96999979019165,2241339.0,6.96999979019165
2020-04-30,7.090000152587891,6.880000114440918,6.909999847412109,7.050000190734863,2615001.0,7.050000190734863
2020-05-06,7.110000133514404,6.909999847412109,6.940000057220459,7.099999904632568,2350705.0,7.099999904632568
2020-05-07,7.150000095367432,6.989999771118164,7.110000133514404,7.0,2235204.0,7.0
2020-05-08,7.090000152587891,6.989999771118164,7.039999961853027,7.070000171661377,1941600.0,7.070000171661377
2020-05-11,7.199999809265137,7.019999980926514,7.139999866485596,7.070000171661377,2142500.0,7.070000171661377
2020-05-12,7.070000171661377,6.929999828338623,7.059999942779541,7.03000020980835,1914200.0,7.03000020980835
2020-05-13,7.010000228881836,6.960000038146973,6.96999979019165,7.010000228881836,1557000.0,7.010000228881836
2020-05-14,6.980000019073486,6.909999847412109,6.96999979019165,6.940000057220459,1602500.0,6.940000057220459
2020-05-15,6.989999771118164,6.920000076293945,6.940000057220459,6.940000057220459,1344189.0,6.940000057220459
2020-05-18,6.960000038146973,6.78000020980835,6.949999809265137,6.809999942779541,2258600.0,6.809999942779541
2020-05-19,6.909999847412109,6.809999942779541,6.860000133514404,6.880000114440918,1499101.0,6.880000114440918
2020-05-20,7.079999923706055,6.860000133514404,6.889999866485596,6.980000019073486,3933150.0,6.980000019073486
2020-05-21,7.019999980926514,6.880000114440918,6.929999828338623,6.900000095367432,2320000.0,6.900000095367432
2020-05-22,7.010000228881836,6.78000020980835,6.880000114440918,6.820000171661377,2134512.0,6.820000171661377
2020-05-25,7.039999961853027,6.800000190734863,6.800000190734863,6.96999979019165,2131900.0,6.96999979019165
2020-05-26,7.090000152587891,6.949999809265137,6.949999809265137,7.039999961853027,2677601.0,7.039999961853027
2020-05-27,7.170000076293945,6.980000019073486,7.050000190734863,7.110000133514404,2728700.0,7.110000133514404
2020-05-28,7.769999980926514,7.079999923706055,7.110000133514404,7.269999980926514,7402700.0,7.269999980926514
2020-05-29,7.349999904632568,7.119999885559082,7.159999847412109,7.150000095367432,5364600.0,7.150000095367432
2020-06-01,7.25,7.079999923706055,7.139999866485596,7.230000019073486,4148515.0,7.230000019073486
2020-06-02,7.260000228881836,7.170000076293945,7.25,7.21999979019165,3568230.0,7.21999979019165
2020-06-03,7.590000152587891,7.199999809265137,7.21999979019165,7.429999828338623,5895708.0,7.429999828338623
2020-06-04,7.389999866485596,7.21999979019165,7.389999866485596,7.28000020980835,4350964.0,7.28000020980835
2020-06-05,7.309999942779541,7.190000057220459,7.269999980926514,7.230000019073486,2377156.0,7.230000019073486
2020-06-08,7.269999980926514,7.110000133514404,7.230000019073486,7.139999866485596,2283288.0,7.139999866485596
2020-06-09,7.25,7.059999942779541,7.159999847412109,7.179999828338623,3689526.0,7.179999828338623
2020-06-10,7.170000076293945,7.070000171661377,7.139999866485596,7.119999885559082,1787500.0,7.119999885559082
2020-06-11,7.309999942779541,7.070000171661377,7.139999866485596,7.070000171661377,5807965.0,7.070000171661377
2020-06-12,7.050000190734863,6.800000190734863,6.900000095367432,6.989999771118164,3145980.0,6.989999771118164
2020-06-15,7.03000020980835,6.900000095367432,6.989999771118164,6.929999828338623,2282266.0,6.929999828338623
2020-06-16,7.03000020980835,6.940000057220459,6.960000038146973,6.980000019073486,2361371.0,6.980000019073486
2020-06-17,6.989999771118164,6.869999885559082,6.96999979019165,6.909999847412109,2568500.0,6.909999847412109
2020-06-18,6.949999809265137,6.880000114440918,6.909999847412109,6.920000076293945,1916659.0,6.920000076293945
2020-06-19,7.039999961853027,6.900000095367432,6.900000095367432,6.989999771118164,2176700.0,6.989999771118164
2020-06-22,7.010000228881836,6.920000076293945,7.0,6.949999809265137,2926616.0,6.949999809265137
2020-06-23,6.96999979019165,6.900000095367432,6.949999809265137,6.900000095367432,1381100.0,6.900000095367432
2020-06-24,6.920000076293945,6.840000152587891,6.920000076293945,6.869999885559082,1713000.0,6.869999885559082
2020-06-29,6.880000114440918,6.789999961853027,6.880000114440918,6.820000171661377,1219900.0,6.820000171661377
2020-06-30,6.920000076293945,6.840000152587891,6.840000152587891,6.869999885559082,1357600.0,6.869999885559082
2020-07-01,6.949999809265137,6.820000171661377,6.860000133514404,6.849999904632568,1701401.0,6.849999904632568
2020-07-02,6.949999809265137,6.849999904632568,6.880000114440918,6.949999809265137,2501355.0,6.949999809265137
2020-07-03,7.139999866485596,6.940000057220459,6.96999979019165,7.110000133514404,4808097.0,7.110000133514404
2020-07-06,7.329999923706055,7.119999885559082,7.130000114440918,7.289999961853027,6244163.0,7.289999961853027
2020-07-07,7.400000095367432,7.170000076293945,7.360000133514404,7.269999980926514,6527965.0,7.269999980926514
2020-07-08,7.420000076293945,7.199999809265137,7.25,7.409999847412109,6500863.0,7.409999847412109
2020-07-09,7.650000095367432,7.380000114440918,7.400000095367432,7.630000114440918,8792730.0,7.630000114440918
2020-07-10,7.769999980926514,7.440000057220459,7.650000095367432,7.539999961853027,8489360.0,7.539999961853027
2020-07-13,7.769999980926514,7.46999979019165,7.46999979019165,7.760000228881836,10182835.0,7.760000228881836
2020-07-14,7.800000190734863,7.489999771118164,7.800000190734863,7.670000076293945,6405400.0,7.670000076293945
2020-07-15,7.75,7.389999866485596,7.670000076293945,7.639999866485596,7869432.0,7.639999866485596
2020-07-16,7.599999904632568,7.159999847412109,7.590000152587891,7.190000057220459,5740351.0,7.190000057220459
2020-07-17,7.710000038146973,7.170000076293945,7.239999771118164,7.420000076293945,9777406.0,7.420000076293945
2020-07-20,7.699999809265137,7.400000095367432,7.46999979019165,7.670000076293945,8258394.0,7.670000076293945
2020-07-21,7.78000020980835,7.400000095367432,7.679999828338623,7.659999847412109,9052711.0,7.659999847412109
2020-07-22,7.690000057220459,7.519999980926514,7.599999904632568,7.570000171661377,6421402.0,7.570000171661377
2020-07-23,7.699999809265137,7.360000133514404,7.489999771118164,7.670000076293945,6488898.0,7.670000076293945
2020-07-24,7.739999771118164,7.409999847412109,7.599999904632568,7.460000038146973,6933547.0,7.460000038146973
2020-07-27,7.5,7.210000038146973,7.449999809265137,7.349999904632568,3824100.0,7.349999904632568
2020-07-28,7.650000095367432,7.329999923706055,7.329999923706055,7.389999866485596,4641400.0,7.389999866485596
2020-07-29,7.619999885559082,7.28000020980835,7.329999923706055,7.610000133514404,5117398.0,7.610000133514404
2020-07-30,7.679999828338623,7.489999771118164,7.610000133514404,7.519999980926514,3337600.0,7.519999980926514
2020-07-31,7.619999885559082,7.46999979019165,7.5,7.619999885559082,3933702.0,7.619999885559082
2020-08-03,7.809999942779541,7.639999866485596,7.679999828338623,7.800000190734863,5784035.0,7.800000190734863
2020-08-04,7.880000114440918,7.690000057220459,7.880000114440918,7.75,4391116.0,7.75
2020-08-05,7.809999942779541,7.690000057220459,7.739999771118164,7.71999979019165,4910591.0,7.71999979019165
2020-08-06,7.869999885559082,7.710000038146973,7.789999961853027,7.869999885559082,7515257.0,7.869999885559082
2020-08-07,8.100000381469727,7.699999809265137,7.880000114440918,7.75,11004614.0,7.75
2020-08-10,8.039999961853027,7.639999866485596,7.71999979019165,7.960000038146973,7917681.0,7.960000038146973
2020-08-11,8.0,7.739999771118164,7.920000076293945,7.75,5480300.0,7.75
2020-08-12,7.809999942779541,7.480000019073486,7.739999771118164,7.800000190734863,6171300.0,7.800000190734863
2020-08-13,8.029999732971191,7.769999980926514,7.78000020980835,7.800000190734863,4775000.0,7.800000190734863
2020-08-14,7.75,7.539999961853027,7.75,7.690000057220459,4401700.0,7.690000057220459
2020-08-17,7.920000076293945,7.699999809265137,7.699999809265137,7.849999904632568,5057224.0,7.849999904632568
2020-08-18,7.980000019073486,7.78000020980835,7.840000152587891,7.860000133514404,4565400.0,7.860000133514404
2020-08-19,7.900000095367432,7.679999828338623,7.869999885559082,7.699999809265137,4059001.0,7.699999809265137
2020-08-20,7.699999809265137,7.550000190734863,7.630000114440918,7.579999923706055,2987501.0,7.579999923706055
2020-08-21,7.739999771118164,7.510000228881836,7.599999904632568,7.550000190734863,4178516.0,7.550000190734863
2020-08-24,7.599999904632568,7.400000095367432,7.599999904632568,7.550000190734863,3143600.0,7.550000190734863
2020-08-25,7.630000114440918,7.480000019073486,7.550000190734863,7.53000020980835,3723298.0,7.53000020980835
2020-08-26,7.579999923706055,7.25,7.539999961853027,7.329999923706055,3921300.0,7.329999923706055
2020-08-27,7.519999980926514,7.260000228881836,7.269999980926514,7.46999979019165,2925050.0,7.46999979019165
2020-08-28,7.599999904632568,7.440000057220459,7.46999979019165,7.570000171661377,3205400.0,7.570000171661377
2020-08-31,7.659999847412109,7.460000038146973,7.579999923706055,7.480000019073486,2916500.0,7.480000019073486
2020-09-01,7.679999828338623,7.480000019073486,7.480000019073486,7.670000076293945,4236590.0,7.670000076293945
2020-09-02,7.78000020980835,7.579999923706055,7.670000076293945,7.71999979019165,3679701.0,7.71999979019165
2020-09-03,7.789999961853027,7.579999923706055,7.710000038146973,7.599999904632568,2472800.0,7.599999904632568
2020-09-04,7.739999771118164,7.449999809265137,7.489999771118164,7.730000019073486,3041100.0,7.730000019073486
2020-09-07,8.5,7.659999847412109,8.279999732971191,7.699999809265137,17362069.0,7.699999809265137
2020-09-08,7.619999885559082,7.320000171661377,7.460000038146973,7.559999942779541,11590520.0,7.559999942779541
2020-09-09,7.75,7.46999979019165,7.539999961853027,7.519999980926514,7601580.0,7.519999980926514
2020-09-10,7.550000190734863,7.0,7.519999980926514,7.039999961853027,9724642.0,7.039999961853027
2020-09-11,7.110000133514404,6.929999828338623,7.050000190734863,7.070000171661377,4928801.0,7.070000171661377
2020-09-14,7.239999771118164,7.050000190734863,7.070000171661377,7.230000019073486,3589866.0,7.230000019073486
2020-09-15,7.25,7.110000133514404,7.179999828338623,7.150000095367432,3226301.0,7.150000095367432
2020-09-16,7.230000019073486,7.059999942779541,7.150000095367432,7.150000095367432,2995300.0,7.150000095367432
2020-09-17,7.420000076293945,7.150000095367432,7.170000076293945,7.349999904632568,5886300.0,7.349999904632568
2020-09-18,7.53000020980835,7.289999961853027,7.340000152587891,7.510000228881836,6782902.0,7.510000228881836
2020-09-21,7.650000095367432,7.449999809265137,7.579999923706055,7.570000171661377,5659200.0,7.570000171661377
2020-09-22,7.579999923706055,7.400000095367432,7.559999942779541,7.420000076293945,2724900.0,7.420000076293945
2020-09-23,7.519999980926514,7.369999885559082,7.460000038146973,7.440000057220459,1929100.0,7.440000057220459
2020-09-24,7.420000076293945,7.179999828338623,7.420000076293945,7.210000038146973,2223100.0,7.210000038146973
2020-09-25,7.239999771118164,7.039999961853027,7.179999828338623,7.130000114440918,1616610.0,7.130000114440918
2020-09-28,7.190000057220459,6.949999809265137,7.190000057220459,6.960000038146973,1920200.0,6.960000038146973
2020-09-29,7.059999942779541,6.920000076293945,7.019999980926514,6.949999809265137,1823000.0,6.949999809265137
2020-09-30,6.96999979019165,6.800000190734863,6.949999809265137,6.820000171661377,2005600.0,6.820000171661377
2020-10-09,7.199999809265137,6.880000114440918,6.880000114440918,7.139999866485596,3428100.0,7.139999866485596
2020-10-12,7.260000228881836,7.130000114440918,7.170000076293945,7.230000019073486,2952240.0,7.230000019073486
2020-10-13,7.329999923706055,7.159999847412109,7.239999771118164,7.289999961853027,4160800.0,7.289999961853027
2020-10-14,7.289999961853027,7.099999904632568,7.260000228881836,7.130000114440918,3008700.0,7.130000114440918
2020-10-15,7.230000019073486,7.059999942779541,7.150000095367432,7.119999885559082,2943000.0,7.119999885559082
2020-10-16,7.179999828338623,7.059999942779541,7.179999828338623,7.119999885559082,2340800.0,7.119999885559082
2020-10-19,7.21999979019165,7.019999980926514,7.119999885559082,7.070000171661377,2711891.0,7.070000171661377
2020-10-20,7.230000019073486,7.03000020980835,7.119999885559082,7.230000019073486,3980300.0,7.230000019073486
2020-10-21,7.239999771118164,7.070000171661377,7.199999809265137,7.159999847412109,4132091.0,7.159999847412109
2020-10-22,7.199999809265137,7.070000171661377,7.179999828338623,7.130000114440918,1761291.0,7.130000114440918
2020-10-23,7.230000019073486,6.989999771118164,7.119999885559082,7.019999980926514,2524700.0,7.019999980926514
2020-10-26,7.070000171661377,6.889999866485596,7.019999980926514,7.0,2583300.0,7.0
2020-10-27,7.0,6.860000133514404,6.989999771118164,6.869999885559082,1046200.0,6.869999885559082