Date,High,Low,Open,Close,Volume,Adj Close
2010-01-04,20.270000457763672,18.0,18.350000381469727,20.270000457763672,30980688.0,20.270000457763672
2010-01-05,21.989999771118164,20.030000686645508,20.270000457763672,20.56999969482422,35762591.0,20.56999969482422
2010-01-06,21.329999923706055,20.079999923706055,20.530000686645508,20.950000762939453,22709984.0,20.950000762939453
2010-01-07,21.200000762939453,20.280000686645508,20.780000686645508,20.549999237060547,15467991.0,20.549999237060547
2010-01-08,20.969999313354492,19.8700008392334,20.299999237060547,20.75,14307402.0,20.75
2010-01-11,21.469999313354492,20.100000381469727,20.649999618530273,20.860000610351562,16920838.0,20.860000610351562
2010-01-12,21.3700008392334,20.459999084472656,20.780000686645508,20.739999771118164,15166934.0,20.739999771118164
2010-01-13,21.5,20.309999465942383,20.350000381469727,20.719999313354492,17229816.0,20.719999313354492
2010-01-14,22.100000381469727,20.540000915527344,21.0,21.43000030517578,22776308.0,21.43000030517578
2010-01-15,21.75,20.610000610351562,21.75,20.889999389648438,16927313.0,20.889999389648438
2010-01-18,20.729999542236328,20.09000015258789,20.68000030517578,20.520000457763672,12606050.0,20.520000457763672
2010-01-19,20.850000381469727,20.229999542236328,20.520000457763672,20.540000915527344,10703820.0,20.540000915527344
2010-01-20,20.459999084472656,18.489999771118164,20.459999084472656,18.610000610351562,25600830.0,18.610000610351562
2010-01-21,18.950000762939453,18.5,18.649999618530273,18.6200008392334,11177410.0,18.6200008392334
2010-01-22,18.479999542236328,17.520000457763672,18.3799991607666,18.010000228881836,13408250.0,18.010000228881836
2010-01-25,18.190000534057617,17.700000762939453,17.809999465942383,17.81999969482422,8127357.0,17.81999969482422
2010-01-26,18.139999389648438,17.110000610351562,18.0,17.34000015258789,11470012.0,17.34000015258789
2010-01-27,17.799999237060547,17.079999923706055,17.34000015258789,17.290000915527344,11442146.0,17.290000915527344
2010-01-28,17.8799991607666,17.0,17.200000762939453,17.799999237060547,12163170.0,17.799999237060547
2010-01-29,18.34000015258789,17.600000381469727,17.65999984741211,17.790000915527344,14072235.0,17.790000915527344
2010-02-01,17.75,16.309999465942383,17.75,16.600000381469727,12588474.0,16.600000381469727
2010-02-02,18.260000228881836,16.299999237060547,16.799999237060547,17.8700008392334,25908938.0,17.8700008392334
2010-02-03,18.3799991607666,16.760000228881836,17.56999969482422,17.989999771118164,20932298.0,17.989999771118164
2010-02-04,18.540000915527344,17.579999923706055,17.770000457763672,17.90999984741211,15292456.0,17.90999984741211
2010-02-05,17.579999923706055,16.979999542236328,17.25,17.170000076293945,11489799.0,17.170000076293945
2010-02-08,17.700000762939453,17.0,17.09000015258789,17.190000534057617,5505925.0,17.190000534057617
2010-02-09,17.360000610351562,16.690000534057617,17.0,16.780000686645508,6252015.0,16.780000686645508
2010-02-10,17.329999923706055,16.889999389648438,16.889999389648438,17.1299991607666,4319467.0,17.1299991607666
2010-02-11,17.290000915527344,16.920000076293945,17.100000381469727,17.149999618530273,3880434.0,17.149999618530273
2010-02-12,18.09000015258789,17.079999923706055,17.229999542236328,17.860000610351562,8209453.0,17.860000610351562
2010-02-22,18.040000915527344,17.479999542236328,17.670000076293945,17.75,6672657.0,17.75
2010-02-23,18.68000030517578,17.489999771118164,17.579999923706055,18.59000015258789,15822421.0,18.59000015258789
2010-02-24,19.190000534057617,18.25,18.479999542236328,18.889999389648438,13503167.0,18.889999389648438
2010-02-25,19.280000686645508,18.600000381469727,18.889999389648438,18.959999084472656,12269734.0,18.959999084472656
2010-02-26,19.280000686645508,18.760000228881836,18.93000030517578,18.979999542236328,10034798.0,18.979999542236328
2010-03-01,18.65999984741211,18.149999618530273,18.649999618530273,18.579999923706055,18205091.0,18.579999923706055
2010-03-02,20.18000030517578,18.40999984741211,18.59000015258789,19.84000015258789,29094057.0,19.84000015258789
2010-03-03,20.1299991607666,19.18000030517578,19.559999465942383,19.780000686645508,15440660.0,19.780000686645508
2010-03-04,20.049999237060547,18.549999237060547,19.700000762939453,18.75,11910003.0,18.75
2010-03-05,18.959999084472656,17.899999618530273,18.549999237060547,18.329999923706055,11531909.0,18.329999923706055
2010-03-08,18.829999923706055,18.299999237060547,18.31999969482422,18.549999237060547,6583845.0,18.549999237060547
2010-03-09,18.65999984741211,18.100000381469727,18.600000381469727,18.350000381469727,8759415.0,18.350000381469727
2010-03-10,19.170000076293945,18.350000381469727,18.5,18.549999237060547,12101482.0,18.549999237060547
2010-03-11,18.649999618530273,18.139999389648438,18.600000381469727,18.389999389648438,6115138.0,18.389999389648438
2010-03-12,18.549999237060547,17.459999084472656,18.40999984741211,17.579999923706055,8983769.0,17.579999923706055
2010-03-15,17.479999542236328,16.829999923706055,17.469999313354492,17.149999618530273,7358179.0,17.149999618530273
2010-03-16,17.190000534057617,16.3799991607666,17.100000381469727,16.65999984741211,12964005.0,16.65999984741211
2010-03-17,18.31999969482422,16.530000686645508,16.780000686645508,18.0,20665015.0,18.0
2010-03-18,18.350000381469727,17.530000686645508,17.950000762939453,17.84000015258789,23613665.0,17.84000015258789
2010-03-19,18.239999771118164,17.530000686645508,17.780000686645508,17.969999313354492,14422440.0,17.969999313354492
2010-03-22,19.34000015258789,17.649999618530273,17.969999313354492,18.93000030517578,28230846.0,18.93000030517578
2010-03-23,19.200000762939453,18.600000381469727,18.760000228881836,18.68000030517578,12801419.0,18.68000030517578
2010-03-24,18.979999542236328,18.479999542236328,18.709999084472656,18.59000015258789,9793656.0,18.59000015258789
2010-03-25,18.75,18.030000686645508,18.540000915527344,18.059999465942383,8754918.0,18.059999465942383
2010-03-26,18.489999771118164,18.020000457763672,18.030000686645508,18.3799991607666,6813964.0,18.3799991607666
2010-03-29,18.600000381469727,18.18000030517578,18.389999389648438,18.469999313354492,9015230.0,18.469999313354492
2010-03-30,19.09000015258789,18.3799991607666,18.3799991607666,18.760000228881836,11172775.0,18.760000228881836
2010-03-31,19.280000686645508,18.520000457763672,18.729999542236328,19.0,12929566.0,19.0
2010-04-01,19.5,18.93000030517578,19.200000762939453,19.200000762939453,12094593.0,19.200000762939453
2010-04-02,19.600000381469727,19.0,19.18000030517578,19.209999084472656,13160639.0,19.209999084472656
2010-04-06,19.299999237060547,18.56999969482422,19.25,18.739999771118164,11803118.0,18.739999771118164
2010-04-07,20.350000381469727,18.940000534057617,18.940000534057617,19.780000686645508,30101467.0,19.780000686645508
2010-04-08,20.479999542236328,19.469999313354492,19.5,20.100000381469727,22680415.0,20.100000381469727
2010-04-09,20.600000381469727,20.0,20.239999771118164,20.219999313354492,14672482.0,20.219999313354492
2010-04-12,21.579999923706055,20.059999465942383,20.239999771118164,21.3799991607666,24449715.0,21.3799991607666
2010-04-13,21.350000381469727,19.510000228881836,21.200000762939453,20.56999969482422,19185717.0,20.56999969482422
2010-04-14,21.200000762939453,20.15999984741211,20.399999618530273,20.3700008392334,14172705.0,20.3700008392334
2010-04-15,20.489999771118164,19.530000686645508,20.389999389648438,19.709999084472656,11001093.0,19.709999084472656
2010-04-16,20.170000076293945,19.399999618530273,19.690000534057617,19.81999969482422,6370737.0,19.81999969482422
2010-04-19,20.149999618530273,18.790000915527344,19.690000534057617,18.850000381469727,8551886.0,18.850000381469727
2010-04-20,19.600000381469727,18.40999984741211,18.860000610351562,19.31999969482422,7949604.0,19.31999969482422
2010-04-21,20.270000457763672,19.350000381469727,19.549999237060547,20.139999389648438,10411132.0,20.139999389648438
2010-04-22,21.309999465942383,19.809999465942383,20.139999389648438,20.709999084472656,19558443.0,20.709999084472656
2010-04-23,21.25,20.200000762939453,20.520000457763672,20.389999389648438,14816463.0,20.389999389648438
2010-04-26,20.6299991607666,19.799999237060547,20.440000534057617,19.860000610351562,9955644.0,19.860000610351562
2010-04-27,19.860000610351562,19.860000610351562,19.860000610351562,19.860000610351562,0.0,19.860000610351562
2010-04-28,19.18000030517578,17.899999618530273,18.809999465942383,18.170000076293945,14557948.0,18.170000076293945
2010-04-29,18.360000610351562,17.530000686645508,18.260000228881836,17.549999237060547,7701300.0,17.549999237060547
2010-04-30,17.579999923706055,17.0,17.43000030517578,17.549999237060547,5768343.0,17.549999237060547
2010-05-04,17.770000457763672,16.899999618530273,17.229999542236328,17.299999237060547,3478489.0,17.299999237060547
2010-05-05,18.100000381469727,17.0,17.079999923706055,18.06999969482422,6126667.0,18.06999969482422
2010-05-06,18.389999389648438,17.5,18.139999389648438,17.610000610351562,6046901.0,17.610000610351562
2010-05-07,17.610000610351562,17.610000610351562,17.610000610351562,17.610000610351562,0.0,17.610000610351562
2010-05-10,17.799999237060547,16.600000381469727,17.360000610351562,17.31999969482422,7618340.0,17.31999969482422
2010-05-11,17.799999237060547,16.700000762939453,17.75,16.780000686645508,4543476.0,16.780000686645508
2010-05-12,16.6299991607666,15.100000381469727,16.200000762939453,15.1899995803833,7747241.0,15.1899995803833
2010-05-13,15.420000076293945,13.84000015258789,15.09000015258789,15.25,10632259.0,15.25
2010-05-14,15.550000190734863,14.5600004196167,14.899999618530273,15.289999961853027,7444251.0,15.289999961853027
2010-05-17,15.5,13.760000228881836,14.970000267028809,13.8100004196167,10510699.0,13.8100004196167
2010-05-18,13.979999542236328,13.0,13.65999984741211,13.819999694824219,8109873.0,13.819999694824219
2010-05-19,15.199999809265137,14.050000190734863,14.380000114440918,15.199999809265137,17651938.0,15.199999809265137
2010-05-20,15.649999618530273,14.800000190734863,15.079999923706055,15.0600004196167,20440697.0,15.0600004196167
2010-05-21,15.760000228881836,14.210000038146973,14.40999984741211,15.550000190734863,21799134.0,15.550000190734863
2010-05-24,16.299999237060547,15.430000305175781,15.550000190734863,16.059999465942383,20274530.0,16.059999465942383
2010-05-25,16.290000915527344,15.4399995803833,15.880000114440918,15.789999961853027,15513474.0,15.789999961853027
2010-05-26,16.25,15.729999542236328,15.850000381469727,15.779999732971191,9485860.0,15.779999732971191
2010-05-27,16.260000228881836,15.300000190734863,15.550000190734863,16.09000015258789,15867769.0,16.09000015258789
2010-05-28,16.299999237060547,15.800000190734863,16.299999237060547,16.09000015258789,11578274.0,16.09000015258789
2010-05-31,16.0,14.869999885559082,15.949999809265137,14.90999984741211,10071061.0,14.90999984741211
2010-06-01,14.760000228881836,14.010000228881836,14.699999809265137,14.609999656677246,12378311.0,14.609999656677246
2010-06-02,15.399999618530273,14.199999809265137,14.359999656677246,15.329999923706055,12472785.0,15.329999923706055
2010-06-03,15.380000114440918,14.75,15.199999809265137,14.779999732971191,10876338.0,14.779999732971191
2010-06-04,15.34000015258789,14.510000228881836,14.600000381469727,15.140000343322754,9927281.0,15.140000343322754
2010-06-07,15.670000076293945,14.579999923706055,14.670000076293945,15.510000228881836,13749226.0,15.510000228881836
2010-06-08,16.260000228881836,15.649999618530273,15.989999771118164,15.880000114440918,19690736.0,15.880000114440918
2010-06-09,16.239999771118164,15.699999809265137,15.960000038146973,16.149999618530273,12828712.0,16.149999618530273
2010-06-10,17.68000030517578,16.0,16.100000381469727,17.420000076293945,26366715.0,17.420000076293945
2010-06-11,18.979999542236328,17.399999618530273,17.399999618530273,18.639999389648438,31040284.0,18.639999389648438
2010-06-15,18.639999389648438,18.639999389648438,18.639999389648438,18.639999389648438,0.0,18.639999389648438
2010-06-17,18.920000076293945,17.959999084472656,18.889999389648438,18.190000534057617,16732460.0,18.190000534057617
2010-06-18,18.549999237060547,17.690000534057617,18.0,17.969999313354492,16234214.0,17.969999313354492
2010-06-21,18.81999969482422,17.200000762939453,17.690000534057617,18.760000228881836,14873913.0,18.760000228881836
2010-06-22,18.670000076293945,18.030000686645508,18.670000076293945,18.190000534057617,12350460.0,18.190000534057617
2010-06-23,18.360000610351562,17.81999969482422,17.989999771118164,18.170000076293945,10659189.0,18.170000076293945
2010-06-24,18.690000534057617,17.719999313354492,18.450000762939453,18.18000030517578,11174677.0,18.18000030517578
2010-06-25,18.209999084472656,17.790000915527344,18.149999618530273,17.899999618530273,6624444.0,17.899999618530273
2010-06-28,17.850000381469727,16.600000381469727,17.799999237060547,16.639999389648438,8798337.0,16.639999389648438
2010-06-29,16.950000762939453,15.0,16.600000381469727,15.100000381469727,13320394.0,15.100000381469727
2010-06-30,15.34000015258789,14.770000457763672,14.949999809265137,15.1899995803833,7946368.0,15.1899995803833
2010-07-01,15.65999984741211,14.989999771118164,15.100000381469727,15.180000305175781,8689564.0,15.180000305175781
2010-07-02,15.279999732971191,14.0600004196167,15.220000267028809,15.130000114440918,9717984.0,15.130000114440918
2010-07-05,15.039999961853027,14.510000228881836,14.90999984741211,14.710000038146973,4335169.0,14.710000038146973
2010-07-06,15.59000015258789,14.699999809265137,14.75,15.539999961853027,7355599.0,15.539999961853027
2010-07-07,15.760000228881836,15.3100004196167,15.529999732971191,15.699999809265137,6450180.0,15.699999809265137
2010-07-08,15.800000190734863,15.109999656677246,15.800000190734863,15.260000228881836,5451896.0,15.260000228881836
2010-07-09,15.960000038146973,15.180000305175781,15.289999961853027,15.729999542236328,7518024.0,15.729999542236328
2010-07-12,16.389999389648438,15.670000076293945,15.760000228881836,16.3700008392334,9172690.0,16.3700008392334
2010-07-13,17.5,16.030000686645508,16.079999923706055,17.139999389648438,13027234.0,17.139999389648438
2010-07-14,17.25,16.799999237060547,16.979999542236328,17.030000686645508,8537534.0,17.030000686645508
2010-07-15,17.280000686645508,16.549999237060547,17.040000915527344,16.610000610351562,6257264.0,16.610000610351562
2010-07-16,16.850000381469727,16.200000762939453,16.530000686645508,16.5,7419052.0,16.5
2010-07-19,16.829999923706055,16.100000381469727,16.3799991607666,16.780000686645508,7205372.0,16.780000686645508
2010-07-20,17.299999237060547,16.670000076293945,16.700000762939453,17.190000534057617,9411172.0,17.190000534057617
2010-07-21,17.3799991607666,16.8799991607666,17.079999923706055,17.040000915527344,7414351.0,17.040000915527344
2010-07-22,17.3799991607666,16.850000381469727,16.860000610351562,17.219999313354492,7833167.0,17.219999313354492
2010-07-23,17.299999237060547,16.5,17.209999084472656,16.850000381469727,9364077.0,16.850000381469727
2010-07-26,17.549999237060547,16.899999618530273,17.0,17.110000610351562,11765918.0,17.110000610351562
2010-07-27,17.1200008392334,16.600000381469727,17.1200008392334,16.760000228881836,6010458.0,16.760000228881836
2010-07-28,17.280000686645508,16.68000030517578,16.739999771118164,16.969999313354492,11330032.0,16.969999313354492
2010-07-29,18.229999542236328,17.0,17.049999237060547,18.079999923706055,22607688.0,18.079999923706055
2010-07-30,17.959999084472656,17.399999618530273,17.850000381469727,17.59000015258789,12894862.0,17.59000015258789
2010-08-02,17.799999237060547,17.479999542236328,17.59000015258789,17.68000030517578,10347973.0,17.68000030517578
2010-08-03,17.969999313354492,17.030000686645508,17.729999542236328,17.09000015258789,12770301.0,17.09000015258789
2010-08-04,17.479999542236328,16.920000076293945,17.0,17.239999771118164,8884878.0,17.239999771118164
2010-08-05,17.25,16.75,17.239999771118164,16.889999389648438,9275605.0,16.889999389648438
2010-08-06,17.299999237060547,16.649999618530273,16.899999618530273,17.290000915527344,9413037.0,17.290000915527344
2010-08-09,17.68000030517578,17.260000228881836,17.399999618530273,17.469999313354492,9018663.0,17.469999313354492
2010-08-10,18.229999542236328,17.510000228881836,17.510000228881836,17.690000534057617,29581414.0,17.690000534057617
2010-08-11,18.56999969482422,17.899999618530273,17.899999618530273,18.34000015258789,30049114.0,18.34000015258789
2010-08-12,18.719999313354492,17.950000762939453,18.239999771118164,18.360000610351562,22328138.0,18.360000610351562
2010-08-13,18.950000762939453,18.280000686645508,18.280000686645508,18.600000381469727,22014307.0,18.600000381469727
2010-08-16,18.600000381469727,18.600000381469727,18.600000381469727,18.600000381469727,0.0,18.600000381469727
2010-08-17,19.0,18.100000381469727,18.889999389648438,18.34000015258789,18277487.0,18.34000015258789
2010-08-18,18.6200008392334,17.90999984741211,18.209999084472656,18.459999084472656,15193570.0,18.459999084472656
2010-08-19,18.709999084472656,18.010000228881836,18.31999969482422,18.43000030517578,12259975.0,18.43000030517578
2010-08-20,18.389999389648438,17.43000030517578,18.15999984741211,17.600000381469727,11785110.0,17.600000381469727
2010-08-23,18.049999237060547,17.469999313354492,17.610000610351562,17.790000915527344,7066186.0,17.790000915527344
2010-08-24,17.959999084472656,17.309999465942383,17.729999542236328,17.790000915527344,7924509.0,17.790000915527344
2010-08-25,18.299999237060547,17.549999237060547,17.770000457763672,17.989999771118164,13310314.0,17.989999771118164
2010-08-26,18.68000030517578,17.510000228881836,17.950000762939453,18.440000534057617,19096372.0,18.440000534057617
2010-08-27,18.559999465942383,17.959999084472656,18.389999389648438,18.079999923706055,9165550.0,18.079999923706055
2010-08-30,18.450000762939453,18.020000457763672,18.170000076293945,18.360000610351562,9734488.0,18.360000610351562
2010-08-31,19.600000381469727,18.299999237060547,18.3700008392334,19.229999542236328,25454595.0,19.229999542236328
2010-09-01,19.31999969482422,18.079999923706055,19.100000381469727,18.5,17106894.0,18.5
2010-09-02,18.809999465942383,18.309999465942383,18.75,18.56999969482422,12992158.0,18.56999969482422
2010-09-03,19.1299991607666,18.360000610351562,18.6299991607666,18.700000762939453,15350844.0,18.700000762939453
2010-09-06,19.079999923706055,18.520000457763672,18.829999923706055,18.84000015258789,13537420.0,18.84000015258789
2010-09-07,19.25,18.540000915527344,18.850000381469727,19.030000686645508,12734890.0,19.030000686645508
2010-09-08,19.360000610351562,18.700000762939453,18.84000015258789,19.219999313354492,14917521.0,19.219999313354492
2010-09-09,19.479999542236328,18.5,19.219999313354492,18.59000015258789,16492898.0,18.59000015258789
2010-09-10,18.579999923706055,17.600000381469727,18.399999618530273,18.110000610351562,15834617.0,18.110000610351562
2010-09-13,18.3700008392334,17.920000076293945,18.200000762939453,18.299999237060547,9124007.0,18.299999237060547
2010-09-14,18.469999313354492,17.989999771118164,18.360000610351562,18.209999084472656,11706421.0,18.209999084472656
2010-09-15,18.239999771118164,17.450000762939453,18.239999771118164,17.540000915527344,13962869.0,17.540000915527344
2010-09-16,17.760000228881836,16.68000030517578,17.5,16.989999771118164,8328581.0,16.989999771118164
2010-09-17,17.239999771118164,16.989999771118164,16.989999771118164,17.0,5324762.0,17.0
2010-09-20,17.0,17.0,17.0,17.0,0.0,17.0
2010-09-21,17.100000381469727,16.579999923706055,17.0,16.700000762939453,4013860.0,16.700000762939453
2010-09-27,17.149999618530273,16.8799991607666,16.950000762939453,17.139999389648438,3933601.0,17.139999389648438
2010-09-28,17.8700008392334,17.18000030517578,17.18000030517578,17.700000762939453,10248813.0,17.700000762939453
2010-09-29,17.780000686645508,17.229999542236328,17.700000762939453,17.329999923706055,8465927.0,17.329999923706055
2010-09-30,17.690000534057617,17.31999969482422,17.399999618530273,17.6200008392334,4239693.0,17.6200008392334
2010-10-08,18.1299991607666,17.799999237060547,18.0,17.940000534057617,9144459.0,17.940000534057617
2010-10-11,18.299999237060547,17.770000457763672,18.110000610351562,18.200000762939453,12932968.0,18.200000762939453
2010-10-12,18.459999084472656,18.040000915527344,18.399999618530273,18.239999771118164,10531877.0,18.239999771118164
2010-10-13,18.850000381469727,17.979999542236328,18.200000762939453,18.690000534057617,17451070.0,18.690000534057617
2010-10-14,18.299999237060547,17.8700008392334,18.209999084472656,17.889999389648438,12941480.0,17.889999389648438
2010-10-15,18.75,17.670000076293945,17.790000915527344,18.010000228881836,16690126.0,18.010000228881836
2010-10-18,19.200000762939453,17.700000762939453,18.020000457763672,18.799999237060547,24118667.0,18.799999237060547
2010-10-19,20.15999984741211,18.610000610351562,18.899999618530273,19.790000915527344,35656244.0,19.790000915527344
2010-10-20,19.700000762939453,19.200000762939453,19.399999618530273,19.420000076293945,22397753.0,19.420000076293945
2010-10-21,20.100000381469727,19.200000762939453,19.399999618530273,19.700000762939453,16854628.0,19.700000762939453
2010-10-22,20.100000381469727,19.3799991607666,19.719999313354492,19.549999237060547,11987291.0,19.549999237060547
2010-10-25,20.399999618530273,19.68000030517578,19.799999237060547,19.979999542236328,17005789.0,19.979999542236328
2010-10-26,20.93000030517578,19.68000030517578,19.979999542236328,20.8700008392334,25879745.0,20.8700008392334
2010-10-27,20.93000030517578,20.079999923706055,20.809999465942383,20.110000610351562,17773561.0,20.110000610351562
2010-10-28,20.309999465942383,19.3799991607666,20.209999084472656,19.56999969482422,12227279.0,19.56999969482422
2010-10-29,20.309999465942383,19.3799991607666,20.209999084472656,19.809999465942383,14949115.0,19.809999465942383
2010-11-01,21.5,19.950000762939453,19.950000762939453,20.950000762939453,26109950.0,20.950000762939453
2010-11-02,21.860000610351562,20.510000228881836,20.8799991607666,20.90999984741211,21948900.0,20.90999984741211
2010-11-03,23.0,20.75,20.90999984741211,23.0,21778049.0,23.0
2010-11-04,24.200000762939453,22.510000228881836,23.030000686645508,23.780000686645508,32253725.0,23.780000686645508
2010-11-05,24.18000030517578,23.209999084472656,23.469999313354492,23.459999084472656,21579475.0,23.459999084472656
2010-11-08,25.299999237060547,23.100000381469727,23.459999084472656,24.90999984741211,25107944.0,24.90999984741211
2010-11-09,25.270000457763672,24.0,24.75,24.81999969482422,15348595.0,24.81999969482422
2010-11-10,24.899999618530273,23.299999237060547,24.520000457763672,23.770000457763672,18025494.0,23.770000457763672
2010-11-11,24.600000381469727,22.809999465942383,23.6299991607666,23.020000457763672,15624693.0,23.020000457763672
2010-11-12,23.780000686645508,21.719999313354492,23.049999237060547,21.93000030517578,18945887.0,21.93000030517578
2010-11-15,22.889999389648438,21.969999313354492,21.979999542236328,22.739999771118164,12476359.0,22.739999771118164
2010-11-16,24.079999923706055,22.479999542236328,22.729999542236328,22.829999923706055,22885436.0,22.829999923706055
2010-11-17,23.450000762939453,20.809999465942383,22.510000228881836,20.850000381469727,13764178.0,20.850000381469727
2010-11-18,21.399999618530273,20.18000030517578,21.200000762939453,21.040000915527344,10263999.0,21.040000915527344
2010-11-19,23.139999389648438,21.31999969482422,21.450000762939453,22.81999969482422,17052595.0,22.81999969482422
2010-11-22,24.799999237060547,22.530000686645508,22.530000686645508,23.8700008392334,21467845.0,23.8700008392334
2010-11-23,23.989999771118164,22.899999618530273,23.479999542236328,23.65999984741211,11969113.0,23.65999984741211
2010-11-24,24.200000762939453,23.219999313354492,23.219999313354492,23.850000381469727,11092978.0,23.850000381469727
2010-11-25,24.43000030517578,23.6299991607666,23.90999984741211,24.0,11151627.0,24.0
2010-11-26,24.030000686645508,22.649999618530273,24.030000686645508,23.0,14078204.0,23.0
2010-11-29,22.889999389648438,22.100000381469727,22.889999389648438,22.43000030517578,6590055.0,22.43000030517578
2010-11-30,22.670000076293945,20.350000381469727,22.200000762939453,21.25,13450116.0,21.25
2010-12-01,21.860000610351562,20.979999542236328,21.18000030517578,21.639999389648438,6657545.0,21.639999389648438
2010-12-02,22.40999984741211,21.850000381469727,22.049999237060547,21.959999084472656,7525495.0,21.959999084472656
2010-12-03,22.1299991607666,21.010000228881836,22.020000457763672,21.709999084472656,4692392.0,21.709999084472656
2010-12-06,21.989999771118164,21.1200008392334,21.989999771118164,21.31999969482422,3843269.0,21.31999969482422
2010-12-07,21.670000076293945,20.899999618530273,21.200000762939453,21.56999969482422,4607869.0,21.56999969482422
2010-12-08,21.899999618530273,21.399999618530273,21.540000915527344,21.610000610351562,7057899.0,21.610000610351562
2010-12-09,21.350000381469727,20.610000610351562,21.34000015258789,20.68000030517578,6347533.0,20.68000030517578
2010-12-10,21.149999618530273,20.200000762939453,20.40999984741211,21.010000228881836,4240027.0,21.010000228881836
2010-12-13,21.989999771118164,21.049999237060547,21.049999237060547,21.899999618530273,10774172.0,21.899999618530273
2010-12-14,22.670000076293945,22.0,22.260000228881836,22.270000457763672,10750341.0,22.270000457763672
2010-12-15,22.270000457763672,21.610000610351562,22.200000762939453,21.75,7295893.0,21.75
2010-12-16,21.950000762939453,21.6200008392334,21.6200008392334,21.829999923706055,4026996.0,21.829999923706055
2010-12-17,22.149999618530273,21.479999542236328,21.889999389648438,21.559999465942383,4016029.0,21.559999465942383
2010-12-20,21.81999969482422,20.559999465942383,21.65999984741211,21.040000915527344,6132883.0,21.040000915527344
2010-12-21,21.350000381469727,20.700000762939453,21.219999313354492,21.0,7115123.0,21.0
2010-12-22,21.25,20.43000030517578,21.1200008392334,20.59000015258789,6684109.0,20.59000015258789
2010-12-23,20.649999618530273,19.829999923706055,20.56999969482422,19.93000030517578,7871725.0,19.93000030517578
2010-12-24,20.190000534057617,18.950000762939453,19.75,19.809999465942383,10630739.0,19.809999465942383
2010-12-27,20.43000030517578,19.280000686645508,19.790000915527344,19.5,7322371.0,19.5
2010-12-28,19.450000762939453,18.479999542236328,19.450000762939453,18.790000915527344,5958168.0,18.790000915527344
2010-12-29,20.0,18.709999084472656,18.899999618530273,19.610000610351562,4528495.0,19.610000610351562
2010-12-30,19.610000610351562,19.610000610351562,19.610000610351562,19.610000610351562,0.0,19.610000610351562
2010-12-31,19.780000686645508,19.149999618530273,19.450000762939453,19.6299991607666,6821247.0,19.6299991607666
2011-01-04,19.8700008392334,19.170000076293945,19.799999237060547,19.639999389648438,7427165.0,19.639999389648438
2011-01-05,20.420000076293945,19.280000686645508,19.469999313354492,20.229999542236328,10969546.0,20.229999542236328
2011-01-06,20.8700008392334,20.149999618530273,20.360000610351562,20.290000915527344,11718603.0,20.290000915527344
2011-01-07,20.579999923706055,19.600000381469727,20.149999618530273,19.829999923706055,7828875.0,19.829999923706055
2011-01-10,19.0,17.850000381469727,19.0,17.850000381469727,26294794.0,17.850000381469727
2011-01-11,17.389999389648438,16.8799991607666,17.25,17.280000686645508,11849952.0,17.280000686645508
2011-01-12,17.399999618530273,16.899999618530273,17.290000915527344,17.219999313354492,6593475.0,17.219999313354492
2011-01-13,17.59000015258789,17.239999771118164,17.350000381469727,17.40999984741211,6393383.0,17.40999984741211
2011-01-14,17.5,17.049999237060547,17.479999542236328,17.079999923706055,4819438.0,17.079999923706055
2011-01-17,17.09000015258789,15.899999618530273,16.940000534057617,16.139999389648438,6257640.0,16.139999389648438
2011-01-18,16.549999237060547,16.059999465942383,16.09000015258789,16.440000534057617,3154651.0,16.440000534057617
2011-01-19,16.75,16.440000534057617,16.440000534057617,16.700000762939453,3783993.0,16.700000762939453
2011-01-20,16.719999313354492,15.239999771118164,16.719999313354492,15.430000305175781,5765827.0,15.430000305175781
2011-01-21,15.739999771118164,15.359999656677246,15.4399995803833,15.4399995803833,5962695.0,15.4399995803833
2011-01-24,15.6899995803833,14.699999809265137,15.399999618530273,14.890000343322754,4942634.0,14.890000343322754
2011-01-25,15.100000381469727,14.470000267028809,14.75,15.010000228881836,4605715.0,15.010000228881836
2011-01-26,15.800000190734863,14.90999984741211,14.90999984741211,15.609999656677246,5250194.0,15.609999656677246
2011-01-27,16.0,15.279999732971191,15.5,15.670000076293945,7232704.0,15.670000076293945
2011-01-28,15.970000267028809,15.489999771118164,15.65999984741211,15.859999656677246,4300735.0,15.859999656677246
2011-01-31,16.040000915527344,15.579999923706055,15.859999656677246,16.0,4131266.0,16.0
2011-02-01,16.15999984741211,15.859999656677246,16.15999984741211,15.920000076293945,3166824.0,15.920000076293945
2011-02-09,16.579999923706055,15.600000381469727,15.619999885559082,16.290000915527344,5899400.0,16.290000915527344
2011-02-10,16.469999313354492,16.06999969482422,16.290000915527344,16.450000762939453,5612219.0,16.450000762939453
2011-02-11,16.959999084472656,16.479999542236328,16.5,16.59000015258789,5679192.0,16.59000015258789
2011-02-14,17.010000228881836,16.59000015258789,16.649999618530273,17.0,7216914.0,17.0
2011-02-15,17.469999313354492,16.950000762939453,17.280000686645508,17.06999969482422,7753706.0,17.06999969482422
2011-02-16,17.68000030517578,16.979999542236328,17.09000015258789,17.440000534057617,10773965.0,17.440000534057617
2011-02-18,17.600000381469727,16.920000076293945,17.5,17.149999618530273,7975558.0,17.149999618530273
2011-02-21,18.600000381469727,16.860000610351562,16.93000030517578,18.469999313354492,12907468.0,18.469999313354492
2011-02-22,18.3700008392334,17.40999984741211,18.3700008392334,17.850000381469727,11458542.0,17.850000381469727
2011-02-23,18.260000228881836,17.399999618530273,17.739999771118164,17.940000534057617,7659069.0,17.940000534057617
2011-02-24,18.600000381469727,18.030000686645508,18.290000915527344,18.15999984741211,9897374.0,18.15999984741211
2011-02-25,19.149999618530273,17.729999542236328,18.0,18.809999465942383,16023233.0,18.809999465942383
2011-02-28,18.8799991607666,18.40999984741211,18.700000762939453,18.760000228881836,8633780.0,18.760000228881836
2011-03-01,19.309999465942383,18.600000381469727,18.770000457763672,18.889999389648438,9247312.0,18.889999389648438
2011-03-02,18.850000381469727,18.229999542236328,18.600000381469727,18.549999237060547,6145075.0,18.549999237060547
2011-03-03,18.700000762939453,17.530000686645508,18.5,17.610000610351562,9091741.0,17.610000610351562
2011-03-04,17.780000686645508,17.360000610351562,17.600000381469727,17.770000457763672,4529989.0,17.770000457763672
2011-03-07,18.079999923706055,17.770000457763672,17.84000015258789,17.90999984741211,4959037.0,17.90999984741211
2011-03-08,18.350000381469727,17.709999084472656,18.0,18.170000076293945,7539804.0,18.170000076293945
2011-03-09,18.290000915527344,17.950000762939453,18.200000762939453,18.15999984741211,4633225.0,18.15999984741211
2011-03-10,18.360000610351562,18.0,18.020000457763672,18.040000915527344,4582416.0,18.040000915527344
2011-03-11,17.940000534057617,17.600000381469727,17.799999237060547,17.729999542236328,5146377.0,17.729999542236328
2011-03-14,18.170000076293945,17.5,17.979999542236328,17.940000534057617,4646571.0,17.940000534057617
2011-03-15,17.799999237060547,16.989999771118164,17.799999237060547,17.309999465942383,6502598.0,17.309999465942383
2011-03-16,17.579999923706055,17.200000762939453,17.25,17.5,4414821.0,17.5
2011-03-17,17.389999389648438,16.920000076293945,17.389999389648438,16.979999542236328,5665748.0,16.979999542236328
2011-03-18,17.579999923706055,16.8799991607666,17.1200008392334,17.520000457763672,8992453.0,17.520000457763672
2011-03-21,17.8700008392334,17.299999237060547,17.559999465942383,17.479999542236328,7216175.0,17.479999542236328
2011-03-22,17.649999618530273,17.059999465942383,17.600000381469727,17.25,3490030.0,17.25
2011-03-23,17.889999389648438,17.049999237060547,17.25,17.799999237060547,5603151.0,17.799999237060547
2011-03-24,17.84000015258789,17.530000686645508,17.760000228881836,17.6200008392334,5111076.0,17.6200008392334
2011-03-25,17.75,17.459999084472656,17.5,17.690000534057617,4534401.0,17.690000534057617
2011-03-28,18.110000610351562,17.5,18.110000610351562,17.56999969482422,5589444.0,17.56999969482422
2011-03-29,17.559999465942383,16.93000030517578,17.5,17.020000457763672,5843402.0,17.020000457763672
2011-03-30,17.040000915527344,16.5,16.979999542236328,16.520000457763672,4983815.0,16.520000457763672
2011-03-31,17.3700008392334,16.520000457763672,16.93000030517578,16.729999542236328,6291327.0,16.729999542236328
2011-04-01,16.690000534057617,16.450000762939453,16.579999923706055,16.600000381469727,3880596.0,16.600000381469727
2011-04-06,16.5,16.09000015258789,16.5,16.260000228881836,5164795.0,16.260000228881836
2011-04-08,16.639999389648438,16.200000762939453,16.299999237060547,16.6200008392334,4165630.0,16.6200008392334
2011-04-11,16.6200008392334,16.200000762939453,16.610000610351562,16.200000762939453,5458583.0,16.200000762939453
2011-04-12,16.579999923706055,16.1299991607666,16.489999771118164,16.25,6017700.0,16.25
2011-04-13,16.440000534057617,15.90999984741211,16.229999542236328,16.40999984741211,3639846.0,16.40999984741211
2011-04-14,16.799999237060547,16.420000076293945,16.420000076293945,16.59000015258789,5180130.0,16.59000015258789
2011-04-15,16.850000381469727,16.25,16.780000686645508,16.510000228881836,4400599.0,16.510000228881836
2011-04-18,16.59000015258789,16.1299991607666,16.530000686645508,16.219999313354492,4804267.0,16.219999313354492
2011-04-19,16.139999389648438,15.569999694824219,16.110000610351562,15.640000343322754,5866284.0,15.640000343322754
2011-04-20,15.880000114440918,15.670000076293945,15.699999809265137,15.789999961853027,3247451.0,15.789999961853027
2011-04-21,15.979999542236328,15.699999809265137,15.890000343322754,15.930000305175781,3303660.0,15.930000305175781
2011-04-22,15.899999618530273,15.600000381469727,15.890000343322754,15.680000305175781,3589667.0,15.680000305175781
2011-04-25,15.65999984741211,15.220000267028809,15.630000114440918,15.289999961853027,3373136.0,15.289999961853027
2011-04-26,15.34000015258789,14.949999809265137,15.279999732971191,15.010000228881836,3210236.0,15.010000228881836
2011-04-27,15.1899995803833,14.600000381469727,15.100000381469727,14.789999961853027,3773835.0,14.789999961853027
2011-04-28,15.010000228881836,14.680000305175781,14.850000381469727,14.699999809265137,3347471.0,14.699999809265137
2011-04-29,14.899999618530273,14.34000015258789,14.40999984741211,14.8100004196167,4112144.0,14.8100004196167
2011-05-03,15.279999732971191,14.75,14.8100004196167,15.25,3746940.0,15.25
2011-05-04,15.1899995803833,14.630000114440918,15.1899995803833,14.930000305175781,4063031.0,14.930000305175781
2011-05-05,15.100000381469727,14.710000038146973,14.75,15.029999732971191,3548070.0,15.029999732971191
2011-05-06,15.220000267028809,14.75,14.979999542236328,15.079999923706055,3030327.0,15.079999923706055
2011-05-09,15.239999771118164,14.970000267028809,15.0600004196167,14.979999542236328,3879066.0,14.979999542236328
2011-05-10,15.100000381469727,14.789999961853027,15.09000015258789,15.029999732971191,3153112.0,15.029999732971191
2011-05-11,15.4399995803833,15.079999923706055,15.270000457763672,15.239999771118164,4856820.0,15.239999771118164
2011-05-12,15.1899995803833,14.800000190734863,15.010000228881836,14.819999694824219,3071212.0,14.819999694824219
2011-05-13,16.299999237060547,14.800000190734863,14.819999694824219,16.299999237060547,14703666.0,16.299999237060547
2011-05-16,17.149999618530273,16.1200008392334,16.299999237060547,16.540000915527344,22146721.0,16.540000915527344
2011-05-17,16.780000686645508,16.200000762939453,16.31999969482422,16.3799991607666,11327669.0,16.3799991607666
2011-05-18,17.079999923706055,16.420000076293945,16.56999969482422,16.59000015258789,10280498.0,16.59000015258789
2011-05-19,16.729999542236328,16.110000610351562,16.59000015258789,16.34000015258789,7658179.0,16.34000015258789
2011-05-20,16.239999771118164,15.760000228881836,16.100000381469727,16.0,6304088.0,16.0
2011-05-23,15.949999809265137,15.09000015258789,15.899999618530273,15.109999656677246,5886613.0,15.109999656677246
2011-05-24,15.109999656677246,14.34000015258789,14.899999618530273,14.680000305175781,5679284.0,14.680000305175781
2011-05-25,15.029999732971191,14.630000114440918,14.779999732971191,14.739999771118164,3887322.0,14.739999771118164
2011-05-26,14.989999771118164,14.510000228881836,14.800000190734863,14.550000190734863,4245547.0,14.550000190734863
2011-05-30,13.899999618530273,13.100000381469727,13.899999618530273,13.100000381469727,7369776.0,13.100000381469727
2011-05-31,13.479999542236328,13.020000457763672,13.079999923706055,13.420000076293945,3622270.0,13.420000076293945
2011-06-01,13.65999984741211,13.300000190734863,13.399999618530273,13.510000228881836,2918316.0,13.510000228881836
2011-06-02,14.850000381469727,13.260000228881836,13.350000381469727,14.010000228881836,8441969.0,14.010000228881836
2011-06-03,14.180000305175781,13.789999961853027,13.880000114440918,14.039999961853027,3677013.0,14.039999961853027
2011-06-07,14.199999809265137,13.979999542236328,14.039999961853027,14.09000015258789,2007264.0,14.09000015258789
2011-06-08,14.25,14.020000457763672,14.079999923706055,14.199999809265137,2829918.0,14.199999809265137
2011-06-09,14.25,13.619999885559082,14.180000305175781,13.640000343322754,3619277.0,13.640000343322754
2011-06-10,13.75,13.3100004196167,13.649999618530273,13.569999694824219,2543410.0,13.569999694824219
2011-06-13,13.65999984741211,13.279999732971191,13.40999984741211,13.5600004196167,1676819.0,13.5600004196167
2011-06-14,13.949999809265137,13.579999923706055,13.579999923706055,13.930000305175781,2549679.0,13.930000305175781
2011-06-15,14.229999542236328,13.819999694824219,13.890000343322754,14.069999694824219,3442769.0,14.069999694824219
2011-06-16,13.979999542236328,13.539999961853027,13.800000190734863,13.550000190734863,2232809.0,13.550000190734863
2011-06-17,13.649999618530273,13.149999618530273,13.520000457763672,13.25,3207244.0,13.25
2011-06-20,13.350000381469727,12.899999618530273,13.1899995803833,13.039999961853027,2341265.0,13.039999961853027
2011-06-21,13.220000267028809,13.010000228881836,13.010000228881836,13.199999809265137,1393089.0,13.199999809265137
2011-06-22,13.489999771118164,13.149999618530273,13.300000190734863,13.350000381469727,2357026.0,13.350000381469727
2011-06-23,14.550000190734863,13.65999984741211,13.65999984741211,14.029999732971191,11206181.0,14.029999732971191
2011-06-24,14.300000190734863,13.680000305175781,13.710000038146973,14.149999618530273,9180494.0,14.149999618530273
2011-06-27,14.329999923706055,14.0,14.109999656677246,14.220000267028809,6014712.0,14.220000267028809
2011-06-28,14.319999694824219,14.0,14.220000267028809,14.079999923706055,5505468.0,14.079999923706055
2011-06-29,14.229999542236328,13.850000381469727,14.100000381469727,13.880000114440918,5052986.0,13.880000114440918
2011-06-30,14.329999923706055,13.829999923706055,13.890000343322754,14.210000038146973,5142076.0,14.210000038146973
2011-07-01,14.359999656677246,14.050000190734863,14.1899995803833,14.149999618530273,4511982.0,14.149999618530273
2011-07-04,14.550000190734863,14.100000381469727,14.149999618530273,14.539999961853027,7412599.0,14.539999961853027
2011-07-05,14.75,14.420000076293945,14.5,14.59000015258789,6995192.0,14.59000015258789
2011-07-06,14.569999694824219,14.300000190734863,14.5600004196167,14.5,4423644.0,14.5
2011-07-07,14.869999885559082,14.40999984741211,14.449999809265137,14.619999885559082,7794609.0,14.619999885559082
2011-07-08,14.84000015258789,14.460000038146973,14.649999618530273,14.5600004196167,4375805.0,14.5600004196167
2011-07-11,14.229999542236328,13.880000114440918,14.149999618530273,14.149999618530273,9046379.0,14.149999618530273
2011-07-12,14.050000190734863,13.75,13.989999771118164,13.760000228881836,4451292.0,13.760000228881836
2011-07-13,14.140000343322754,13.75,13.75,14.039999961853027,4187549.0,14.039999961853027
2011-07-14,14.220000267028809,13.949999809265137,14.039999961853027,14.210000038146973,5275065.0,14.210000038146973
2011-07-15,14.390000343322754,14.079999923706055,14.170000076293945,14.300000190734863,4892315.0,14.300000190734863
2011-07-19,14.699999809265137,14.199999809265137,14.479999542236328,14.479999542236328,10397770.0,14.479999542236328
2011-07-20,14.569999694824219,14.199999809265137,14.5,14.399999618530273,6014030.0,14.399999618530273
2011-07-21,14.430000305175781,14.0600004196167,14.359999656677246,14.09000015258789,4507652.0,14.09000015258789
2011-07-22,14.739999771118164,14.15999984741211,14.25,14.510000228881836,5982652.0,14.510000228881836
2011-07-25,14.460000038146973,13.5,14.460000038146973,13.569999694824219,5742317.0,13.569999694824219
2011-07-26,13.710000038146973,13.3100004196167,13.569999694824219,13.520000457763672,2363045.0,13.520000457763672
2011-07-27,13.680000305175781,13.380000114440918,13.5,13.609999656677246,2716854.0,13.609999656677246
2011-07-28,13.579999923706055,13.300000190734863,13.470000267028809,13.430000305175781,2669468.0,13.430000305175781
2011-07-29,13.550000190734863,13.220000267028809,13.369999885559082,13.289999961853027,1882361.0,13.289999961853027
2011-08-01,13.550000190734863,13.289999961853027,13.289999961853027,13.449999809265137,1687134.0,13.449999809265137
2011-08-02,13.369999885559082,13.199999809265137,13.369999885559082,13.350000381469727,1877601.0,13.350000381469727
2011-08-03,13.40999984741211,13.15999984741211,13.199999809265137,13.350000381469727,1524610.0,13.350000381469727
2011-08-04,13.539999961853027,13.359999656677246,13.380000114440918,13.420000076293945,1584050.0,13.420000076293945
2011-08-05,13.199999809265137,12.739999771118164,12.90999984741211,12.979999542236328,4310315.0,12.979999542236328
2011-08-08,12.699999809265137,11.680000305175781,12.699999809265137,11.75,7039678.0,11.75
2011-08-09,11.5,10.630000114440918,11.149999618530273,11.399999618530273,5587784.0,11.399999618530273
2011-08-10,11.949999809265137,11.380000114440918,11.699999809265137,11.399999618530273,8885033.0,11.399999618530273
2011-08-11,11.470000267028809,10.899999618530273,10.979999542236328,11.4399995803833,5014802.0,11.4399995803833
2011-08-12,11.770000457763672,11.520000457763672,11.600000381469727,11.579999923706055,5280267.0,11.579999923706055
2011-08-15,11.930000305175781,11.550000190734863,11.6899995803833,11.800000190734863,4330895.0,11.800000190734863
2011-08-16,12.239999771118164,11.729999542236328,11.850000381469727,11.970000267028809,7291203.0,11.970000267028809
2011-08-17,12.050000190734863,11.670000076293945,11.989999771118164,11.699999809265137,3911362.0,11.699999809265137
2011-08-18,11.710000038146973,11.449999809265137,11.649999618530273,11.489999771118164,3001085.0,11.489999771118164
2011-08-19,11.279999732971191,11.079999923706055,11.279999732971191,11.229999542236328,4132591.0,11.229999542236328
2011-08-22,11.4399995803833,11.210000038146973,11.220000267028809,11.25,2584531.0,11.25
2011-08-23,11.739999771118164,11.359999656677246,11.359999656677246,11.609999656677246,3971185.0,11.609999656677246
2011-08-24,11.899999618530273,11.5600004196167,11.619999885559082,11.720000267028809,3856774.0,11.720000267028809
2011-08-25,12.0600004196167,11.680000305175781,11.710000038146973,11.949999809265137,5404493.0,11.949999809265137
2011-08-26,11.90999984741211,11.729999542236328,11.890000343322754,11.899999618530273,3702003.0,11.899999618530273
2011-08-29,12.5,11.899999618530273,11.920000076293945,12.3100004196167,8324288.0,12.3100004196167
2011-08-30,12.550000190734863,12.029999732971191,12.380000114440918,12.050000190734863,6874402.0,12.050000190734863
2011-08-31,12.239999771118164,11.90999984741211,12.149999618530273,12.029999732971191,3484346.0,12.029999732971191
2011-09-01,12.25,11.779999732971191,12.029999732971191,11.8100004196167,2875753.0,11.8100004196167
2011-09-02,11.869999885559082,11.369999885559082,11.800000190734863,11.449999809265137,3528229.0,11.449999809265137
2011-09-05,11.390000343322754,10.899999618530273,11.359999656677246,10.90999984741211,3951196.0,10.90999984741211
2011-09-06,10.9399995803833,10.65999984741211,10.710000038146973,10.760000228881836,2240935.0,10.760000228881836
2011-09-07,11.100000381469727,10.859999656677246,10.859999656677246,11.09000015258789,2236342.0,11.09000015258789
2011-09-08,11.210000038146973,10.90999984741211,11.1899995803833,10.920000076293945,1588376.0,10.920000076293945
2011-09-09,11.09000015258789,10.8100004196167,11.0600004196167,10.899999618530273,1294020.0,10.899999618530273
2011-09-13,11.079999923706055,10.600000381469727,10.670000076293945,11.0,2450536.0,11.0
2011-09-14,11.149999618530273,10.819999694824219,11.0,11.149999618530273,2038093.0,11.149999618530273
2011-09-15,11.34000015258789,11.0600004196167,11.199999809265137,11.180000305175781,2954613.0,11.180000305175781
2011-09-19,11.140000343322754,10.930000305175781,11.140000343322754,10.949999809265137,2116166.0,10.949999809265137
2011-09-20,11.149999618530273,10.90999984741211,11.0,11.029999732971191,2161992.0,11.029999732971191
2011-09-21,11.5600004196167,10.979999542236328,11.039999961853027,11.4399995803833,3723511.0,11.4399995803833
2011-09-22,11.5,11.079999923706055,11.329999923706055,11.09000015258789,2821923.0,11.09000015258789
2011-09-23,11.449999809265137,10.699999809265137,10.779999732971191,11.399999618530273,5024776.0,11.399999618530273
2011-09-26,11.479999542236328,11.100000381469727,11.300000190734863,11.199999809265137,3507028.0,11.199999809265137
2011-09-27,11.430000305175781,11.149999618530273,11.359999656677246,11.369999885559082,2581139.0,11.369999885559082
2011-09-28,11.529999732971191,11.0,11.40999984741211,11.069999694824219,2479072.0,11.069999694824219
2011-09-29,11.199999809265137,10.619999885559082,11.010000228881836,10.65999984741211,2759829.0,10.65999984741211
2011-09-30,10.800000190734863,10.109999656677246,10.760000228881836,10.300000190734863,3207800.0,10.300000190734863
2011-10-10,10.529999732971191,10.25,10.300000190734863,10.300000190734863,1568041.0,10.300000190734863
2011-10-11,10.630000114440918,10.229999542236328,10.569999694824219,10.420000076293945,1652680.0,10.420000076293945
2011-10-12,10.920000076293945,10.270000457763672,10.390000343322754,10.859999656677246,3179801.0,10.859999656677246
2011-10-13,11.119999885559082,10.779999732971191,10.800000190734863,11.050000190734863,2896509.0,11.050000190734863
2011-10-14,11.029999732971191,10.800000190734863,11.010000228881836,10.899999618530273,1488638.0,10.899999618530273
2011-10-17,11.170000076293945,10.90999984741211,10.90999984741211,11.15999984741211,2479448.0,11.15999984741211
2011-10-18,11.699999809265137,10.880000114440918,11.350000381469727,10.920000076293945,7823407.0,10.920000076293945
2011-10-19,11.09000015258789,10.819999694824219,10.880000114440918,10.920000076293945,2867250.0,10.920000076293945
2011-10-20,10.899999618530273,10.289999961853027,10.699999809265137,10.399999618530273,2695777.0,10.399999618530273
2011-10-21,10.5,10.010000228881836,10.5,10.0600004196167,2165309.0,10.0600004196167
2011-10-24,10.289999961853027,9.850000381469727,10.100000381469727,10.229999542236328,2107957.0,10.229999542236328
2011-10-25,11.100000381469727,10.1899995803833,10.270000457763672,10.770000457763672,5784508.0,10.770000457763672
2011-10-26,11.449999809265137,10.5600004196167,10.600000381469727,11.149999618530273,8178916.0,11.149999618530273
2011-10-27,11.279999732971191,10.880000114440918,11.119999885559082,10.920000076293945,5342425.0,10.920000076293945
2011-10-28,11.229999542236328,10.890000343322754,10.920000076293945,11.140000343322754,5684484.0,11.140000343322754
2011-10-31,11.399999618530273,11.020000457763672,11.100000381469727,11.25,5101721.0,11.25
2011-11-01,11.670000076293945,11.069999694824219,11.069999694824219,11.569999694824219,10092919.0,11.569999694824219
2011-11-02,11.989999771118164,11.1899995803833,11.329999923706055,11.90999984741211,9951386.0,11.90999984741211
2011-11-03,12.520000457763672,11.699999809265137,12.100000381469727,11.75,13162613.0,11.75
2011-11-04,12.09000015258789,11.770000457763672,11.859999656677246,11.859999656677246,5352209.0,11.859999656677246
2011-11-07,11.989999771118164,11.550000190734863,11.850000381469727,11.640000343322754,4405746.0,11.640000343322754
2011-11-08,11.770000457763672,11.449999809265137,11.569999694824219,11.5,2730459.0,11.5
2011-11-09,11.970000267028809,11.470000267028809,11.579999923706055,11.9399995803833,4473676.0,11.9399995803833
2011-11-10,11.920000076293945,11.670000076293945,11.720000267028809,11.869999885559082,4780754.0,11.869999885559082
2011-11-11,11.979999542236328,11.539999961853027,11.970000267028809,11.59000015258789,3460438.0,11.59000015258789
2011-11-14,12.010000228881836,11.649999618530273,11.710000038146973,11.899999618530273,4862364.0,11.899999618530273
2011-11-15,12.899999618530273,11.779999732971191,11.899999618530273,12.489999771118164,12415875.0,12.489999771118164
2011-11-16,12.800000190734863,12.100000381469727,12.579999923706055,12.279999732971191,11592221.0,12.279999732971191
2011-11-17,12.550000190734863,12.119999885559082,12.350000381469727,12.300000190734863,6027955.0,12.300000190734863
2011-11-18,12.399999618530273,11.600000381469727,12.399999618530273,11.640000343322754,5360313.0,11.640000343322754
2011-11-21,11.739999771118164,11.34000015258789,11.550000190734863,11.529999732971191,2736910.0,11.529999732971191
2011-11-22,11.649999618530273,11.34000015258789,11.479999542236328,11.579999923706055,2978007.0,11.579999923706055
2011-11-23,11.670000076293945,11.4399995803833,11.569999694824219,11.470000267028809,1546039.0,11.470000267028809
2011-11-24,11.489999771118164,11.180000305175781,11.319999694824219,11.329999923706055,2536888.0,11.329999923706055
2011-11-25,11.539999961853027,11.25,11.25,11.270000457763672,2351769.0,11.270000457763672
2011-11-28,11.369999885559082,10.960000038146973,11.270000457763672,11.050000190734863,2572673.0,11.050000190734863
2011-11-29,11.25,11.0600004196167,11.199999809265137,11.25,1772570.0,11.25
2011-11-30,11.350000381469727,10.270000457763672,11.25,10.489999771118164,3731703.0,10.489999771118164
2011-12-01,10.970000267028809,10.680000305175781,10.930000305175781,10.6899995803833,2790770.0,10.6899995803833
2011-12-02,10.699999809265137,10.239999771118164,10.670000076293945,10.350000381469727,2716575.0,10.350000381469727
2011-12-05,10.300000190734863,9.770000457763672,10.279999732971191,9.779999732971191,4214082.0,9.779999732971191
2011-12-06,9.949999809265137,9.75,9.800000190734863,9.869999885559082,2034884.0,9.869999885559082
2011-12-07,10.0,9.779999732971191,9.899999618530273,9.989999771118164,1883320.0,9.989999771118164
2011-12-08,10.140000343322754,9.59000015258789,9.970000267028809,9.989999771118164,3646271.0,9.989999771118164
2011-12-09,10.239999771118164,9.800000190734863,9.84000015258789,10.210000038146973,3831679.0,10.210000038146973
2011-12-12,10.220000267028809,9.949999809265137,10.1899995803833,9.989999771118164,2004824.0,9.989999771118164
2011-12-13,9.899999618530273,9.479999542236328,9.899999618530273,9.510000228881836,2188249.0,9.510000228881836
2011-12-14,9.579999923706055,8.989999771118164,9.390000343322754,9.029999732971191,2183170.0,9.029999732971191
2011-12-15,9.010000228881836,8.670000076293945,9.0,8.680000305175781,2960021.0,8.680000305175781
2011-12-16,8.970000267028809,8.609999656677246,8.720000267028809,8.90999984741211,3075812.0,8.90999984741211
2011-12-19,8.890000343322754,8.569999694824219,8.890000343322754,8.859999656677246,4044561.0,8.859999656677246
2011-12-20,9.039999961853027,8.739999771118164,8.789999961853027,8.789999961853027,3393342.0,8.789999961853027
2011-12-21,8.949999809265137,8.5,8.949999809265137,8.520000457763672,2932344.0,8.520000457763672
2011-12-22,8.380000114440918,7.869999885559082,8.380000114440918,8.119999885559082,3921502.0,8.119999885559082
2011-12-23,8.25,8.020000457763672,8.100000381469727,8.180000305175781,2690343.0,8.180000305175781
2011-12-26,8.6899995803833,8.25,8.430000305175781,8.289999961853027,4556796.0,8.289999961853027
2011-12-27,8.260000228881836,7.869999885559082,8.1899995803833,7.880000114440918,2606008.0,7.880000114440918
2011-12-28,7.880000114440918,7.880000114440918,7.880000114440918,7.880000114440918,0.0,7.880000114440918
2011-12-29,8.079999923706055,7.679999828338623,7.679999828338623,7.949999809265137,2561462.0,7.949999809265137
2011-12-30,8.75,8.180000305175781,8.739999771118164,8.399999618530273,9215790.0,8.399999618530273
2012-01-04,8.449999809265137,7.800000190734863,8.399999618530273,7.889999866485596,6320052.0,7.889999866485596
2012-01-05,7.849999904632568,7.349999904632568,7.699999809265137,7.489999771118164,4336359.0,7.489999771118164
2012-01-06,7.610000133514404,7.289999961853027,7.539999961853027,7.579999923706055,3568535.0,7.579999923706055
2012-01-09,7.980000019073486,7.5,7.559999942779541,7.860000133514404,5017086.0,7.860000133514404
2012-01-10,8.470000267028809,7.860000133514404,7.909999847412109,8.390000343322754,6463788.0,8.390000343322754
2012-01-11,8.699999809265137,8.220000267028809,8.350000381469727,8.430000305175781,6606828.0,8.430000305175781
2012-01-12,8.430000305175781,8.430000305175781,8.430000305175781,8.430000305175781,0.0,8.430000305175781
2012-01-13,8.430000305175781,8.430000305175781,8.430000305175781,8.430000305175781,0.0,8.430000305175781
2012-01-16,8.430000305175781,8.430000305175781,8.430000305175781,8.430000305175781,0.0,8.430000305175781
2012-01-17,8.430000305175781,8.430000305175781,8.430000305175781,8.430000305175781,0.0,8.430000305175781
2012-01-18,8.430000305175781,8.430000305175781,8.430000305175781,8.430000305175781,0.0,8.430000305175781
2012-01-19,8.430000305175781,8.430000305175781,8.430000305175781,8.430000305175781,0.0,8.430000305175781
2012-01-20,8.430000305175781,8.430000305175781,8.430000305175781,8.430000305175781,0.0,8.430000305175781
2012-01-30,8.430000305175781,8.430000305175781,8.430000305175781,8.430000305175781,0.0,8.430000305175781
2012-01-31,8.430000305175781,8.430000305175781,8.430000305175781,8.430000305175781,0.0,8.430000305175781
2012-02-01,8.430000305175781,8.430000305175781,8.430000305175781,8.430000305175781,0.0,8.430000305175781
2012-02-02,8.430000305175781,8.430000305175781,8.430000305175781,8.430000305175781,0.0,8.430000305175781
2012-02-03,8.430000305175781,8.430000305175781,8.430000305175781,8.430000305175781,0.0,8.430000305175781
2012-02-06,8.430000305175781,8.430000305175781,8.430000305175781,8.430000305175781,0.0,8.430000305175781
2012-02-07,8.430000305175781,8.430000305175781,8.430000305175781,8.430000305175781,0.0,8.430000305175781
2012-02-08,8.430000305175781,8.430000305175781,8.430000305175781,8.430000305175781,0.0,8.430000305175781
2012-02-09,8.430000305175781,8.430000305175781,8.430000305175781,8.430000305175781,0.0,8.430000305175781
2012-02-10,8.430000305175781,8.430000305175781,8.430000305175781,8.430000305175781,0.0,8.430000305175781
2012-02-13,8.430000305175781,8.430000305175781,8.430000305175781,8.430000305175781,0.0,8.430000305175781
2012-02-14,8.430000305175781,8.430000305175781,8.430000305175781,8.430000305175781,0.0,8.430000305175781
2012-02-15,8.430000305175781,8.430000305175781,8.430000305175781,8.430000305175781,0.0,8.430000305175781
2012-02-16,8.430000305175781,8.430000305175781,8.430000305175781,8.430000305175781,0.0,8.430000305175781
2012-02-17,8.430000305175781,8.430000305175781,8.430000305175781,8.430000305175781,0.0,8.430000305175781
2012-02-20,8.430000305175781,8.430000305175781,8.430000305175781,8.430000305175781,0.0,8.430000305175781
2012-02-21,8.430000305175781,8.430000305175781,8.430000305175781,8.430000305175781,0.0,8.430000305175781
2012-02-22,8.430000305175781,8.430000305175781,8.430000305175781,8.430000305175781,0.0,8.430000305175781
2012-02-23,8.430000305175781,8.430000305175781,8.430000305175781,8.430000305175781,0.0,8.430000305175781
2012-02-24,8.430000305175781,8.430000305175781,8.430000305175781,8.430000305175781,0.0,8.430000305175781
2012-02-27,8.430000305175781,8.430000305175781,8.430000305175781,8.430000305175781,0.0,8.430000305175781
2012-02-28,8.430000305175781,8.430000305175781,8.430000305175781,8.430000305175781,0.0,8.430000305175781
2012-02-29,8.430000305175781,8.430000305175781,8.430000305175781,8.430000305175781,0.0,8.430000305175781
2012-03-01,8.430000305175781,8.430000305175781,8.430000305175781,8.430000305175781,0.0,8.430000305175781
2012-03-02,8.430000305175781,8.430000305175781,8.430000305175781,8.430000305175781,0.0,8.430000305175781
2012-03-05,8.430000305175781,8.430000305175781,8.430000305175781,8.430000305175781,0.0,8.430000305175781
2012-03-06,8.430000305175781,8.430000305175781,8.430000305175781,8.430000305175781,0.0,8.430000305175781
2012-03-07,8.430000305175781,8.430000305175781,8.430000305175781,8.430000305175781,0.0,8.430000305175781
2012-03-08,8.430000305175781,8.430000305175781,8.430000305175781,8.430000305175781,0.0,8.430000305175781
2012-03-09,8.430000305175781,8.430000305175781,8.430000305175781,8.430000305175781,0.0,8.430000305175781
2012-03-12,8.430000305175781,8.430000305175781,8.430000305175781,8.430000305175781,0.0,8.430000305175781
2012-03-13,8.430000305175781,8.430000305175781,8.430000305175781,8.430000305175781,0.0,8.430000305175781
2012-03-14,8.430000305175781,8.430000305175781,8.430000305175781,8.430000305175781,0.0,8.430000305175781
2012-03-15,8.430000305175781,8.430000305175781,8.430000305175781,8.430000305175781,0.0,8.430000305175781
2012-03-16,8.430000305175781,8.430000305175781,8.430000305175781,8.430000305175781,0.0,8.430000305175781
2012-03-19,8.430000305175781,8.430000305175781,8.430000305175781,8.430000305175781,0.0,8.430000305175781
2012-03-20,8.430000305175781,8.430000305175781,8.430000305175781,8.430000305175781,0.0,8.430000305175781
2012-03-21,8.430000305175781,8.430000305175781,8.430000305175781,8.430000305175781,0.0,8.430000305175781
2012-03-22,8.430000305175781,8.430000305175781,8.430000305175781,8.430000305175781,0.0,8.430000305175781
2012-03-23,8.430000305175781,8.430000305175781,8.430000305175781,8.430000305175781,0.0,8.430000305175781
2012-03-26,8.430000305175781,8.430000305175781,8.430000305175781,8.430000305175781,0.0,8.430000305175781
2012-03-27,8.430000305175781,8.430000305175781,8.430000305175781,8.430000305175781,0.0,8.430000305175781
2012-03-28,8.430000305175781,8.430000305175781,8.430000305175781,8.430000305175781,0.0,8.430000305175781
2012-03-29,8.430000305175781,8.430000305175781,8.430000305175781,8.430000305175781,0.0,8.430000305175781
2012-03-30,8.430000305175781,8.430000305175781,8.430000305175781,8.430000305175781,0.0,8.430000305175781
2012-04-05,8.430000305175781,8.430000305175781,8.430000305175781,8.430000305175781,0.0,8.430000305175781
2012-04-06,8.430000305175781,8.430000305175781,8.430000305175781,8.430000305175781,0.0,8.430000305175781
2012-04-09,8.430000305175781,8.430000305175781,8.430000305175781,8.430000305175781,0.0,8.430000305175781
2012-04-10,8.430000305175781,8.430000305175781,8.430000305175781,8.430000305175781,0.0,8.430000305175781
2012-04-11,8.430000305175781,8.430000305175781,8.430000305175781,8.430000305175781,0.0,8.430000305175781
2012-04-12,9.270000457763672,9.270000457763672,9.270000457763672,9.270000457763672,165394.0,9.270000457763672
2012-04-13,10.199999809265137,10.199999809265137,10.199999809265137,10.199999809265137,208532.0,10.199999809265137
2012-04-16,11.220000267028809,11.220000267028809,11.220000267028809,11.220000267028809,2016749.0,11.220000267028809
2012-04-17,12.34000015258789,11.300000190734863,12.34000015258789,11.710000038146973,28794754.0,11.710000038146973
2012-04-18,12.880000114440918,11.5,11.539999961853027,12.880000114440918,32891538.0,12.880000114440918
2012-04-19,12.680000305175781,11.920000076293945,12.680000305175781,12.199999809265137,24863454.0,12.199999809265137
2012-04-20,12.199999809265137,12.199999809265137,12.199999809265137,12.199999809265137,0.0,12.199999809265137
2012-04-23,12.180000305175781,11.699999809265137,12.180000305175781,12.09000015258789,13341282.0,12.09000015258789
2012-04-24,12.0600004196167,11.149999618530273,11.90999984741211,11.65999984741211,13993718.0,11.65999984741211
2012-04-25,12.0,11.449999809265137,11.550000190734863,11.720000267028809,8729478.0,11.720000267028809
2012-04-26,12.100000381469727,11.569999694824219,11.600000381469727,11.850000381469727,10839549.0,11.850000381469727
2012-04-27,11.989999771118164,11.359999656677246,11.829999923706055,11.369999885559082,5878391.0,11.369999885559082
2012-05-02,11.720000267028809,11.260000228881836,11.5,11.619999885559082,6443298.0,11.619999885559082
2012-05-03,11.760000228881836,11.300000190734863,11.5,11.739999771118164,5688146.0,11.739999771118164
2012-05-04,12.1899995803833,11.75,11.84000015258789,11.760000228881836,8193597.0,11.760000228881836
2012-05-07,11.75,11.5,11.600000381469727,11.640000343322754,4041339.0,11.640000343322754
2012-05-08,12.279999732971191,11.529999732971191,11.65999984741211,12.1899995803833,10746469.0,12.1899995803833
2012-05-09,12.380000114440918,11.760000228881836,12.0,12.270000457763672,9669498.0,12.270000457763672
2012-05-10,12.770000457763672,11.880000114440918,12.279999732971191,11.960000038146973,11129341.0,11.960000038146973
2012-05-11,11.960000038146973,11.609999656677246,11.800000190734863,11.699999809265137,5735330.0,11.699999809265137
2012-05-14,11.949999809265137,11.539999961853027,11.850000381469727,11.569999694824219,4497502.0,11.569999694824219
2012-05-15,11.729999542236328,11.40999984741211,11.489999771118164,11.65999984741211,3510384.0,11.65999984741211
2012-05-16,11.710000038146973,11.0,11.710000038146973,11.140000343322754,4654977.0,11.140000343322754
2012-05-17,11.350000381469727,11.09000015258789,11.199999809265137,11.300000190734863,2526736.0,11.300000190734863
2012-05-18,11.479999542236328,11.079999923706055,11.300000190734863,11.220000267028809,3043811.0,11.220000267028809
2012-05-21,11.630000114440918,11.229999542236328,11.279999732971191,11.430000305175781,3245791.0,11.430000305175781
2012-05-22,11.550000190734863,11.319999694824219,11.5,11.470000267028809,2305572.0,11.470000267028809
2012-05-23,12.40999984741211,11.649999618530273,11.65999984741211,11.819999694824219,8562408.0,11.819999694824219
2012-05-24,12.479999542236328,11.550000190734863,11.550000190734863,12.289999961853027,12606603.0,12.289999961853027
2012-05-25,12.300000190734863,11.75,12.25,11.789999961853027,7322570.0,11.789999961853027
2012-05-28,11.729999542236328,10.989999771118164,11.710000038146973,11.489999771118164,7045588.0,11.489999771118164
2012-05-29,11.760000228881836,11.380000114440918,11.600000381469727,11.630000114440918,4771478.0,11.630000114440918
2012-05-30,11.680000305175781,11.510000228881836,11.520000457763672,11.5600004196167,2951146.0,11.5600004196167
2012-05-31,11.880000114440918,11.470000267028809,11.539999961853027,11.649999618530273,3667508.0,11.649999618530273
2012-06-01,11.880000114440918,11.5,11.619999885559082,11.520000457763672,2624733.0,11.520000457763672
2012-06-04,11.430000305175781,11.100000381469727,11.170000076293945,11.140000343322754,4124308.0,11.140000343322754
2012-06-05,11.279999732971191,11.079999923706055,11.25,11.170000076293945,1763722.0,11.170000076293945
2012-06-06,11.350000381469727,11.130000114440918,11.199999809265137,11.199999809265137,2294088.0,11.199999809265137
2012-06-07,11.649999618530273,11.149999618530273,11.4399995803833,11.220000267028809,4304990.0,11.220000267028809
2012-06-08,11.369999885559082,11.119999885559082,11.34000015258789,11.180000305175781,2338993.0,11.180000305175781
2012-06-11,11.329999923706055,11.100000381469727,11.289999961853027,11.289999961853027,2000809.0,11.289999961853027
2012-06-12,11.270000457763672,11.180000305175781,11.25,11.210000038146973,1063470.0,11.210000038146973
2012-06-13,11.489999771118164,11.180000305175781,11.210000038146973,11.449999809265137,2564217.0,11.449999809265137
2012-06-14,11.649999618530273,11.329999923706055,11.399999618530273,11.510000228881836,3522810.0,11.510000228881836
2012-06-15,11.5600004196167,11.149999618530273,11.5600004196167,11.260000228881836,2301985.0,11.260000228881836
2012-06-18,11.4399995803833,11.289999961853027,11.399999618530273,11.329999923706055,1687332.0,11.329999923706055
2012-06-19,11.779999732971191,11.350000381469727,11.350000381469727,11.760000228881836,7660351.0,11.760000228881836
2012-06-20,11.779999732971191,11.539999961853027,11.710000038146973,11.760000228881836,4783478.0,11.760000228881836
2012-06-21,12.449999809265137,11.729999542236328,12.0,11.920000076293945,11789617.0,11.920000076293945
2012-06-25,11.920000076293945,11.920000076293945,11.920000076293945,11.920000076293945,0.0,11.920000076293945
2012-06-26,11.210000038146973,10.729999542236328,11.210000038146973,10.729999542236328,8361262.0,10.729999542236328
2012-06-27,10.489999771118164,10.050000190734863,10.479999542236328,10.079999923706055,6226654.0,10.079999923706055
2012-06-28,10.369999885559082,10.0,10.079999923706055,10.020000457763672,2819878.0,10.020000457763672
2012-06-29,10.130000114440918,9.819999694824219,9.930000305175781,10.069999694824219,2459204.0,10.069999694824219
2012-07-02,10.239999771118164,10.079999923706055,10.15999984741211,10.09000015258789,2000569.0,10.09000015258789
2012-07-03,10.199999809265137,9.979999542236328,10.050000190734863,10.039999961853027,2141159.0,10.039999961853027
2012-07-04,10.180000305175781,10.0,10.109999656677246,10.069999694824219,1668305.0,10.069999694824219
2012-07-05,10.069999694824219,9.359999656677246,10.069999694824219,9.369999885559082,3178336.0,9.369999885559082
2012-07-06,9.59000015258789,9.199999809265137,9.550000190734863,9.579999923706055,2301813.0,9.579999923706055
2012-07-09,9.5600004196167,9.0,9.479999542236328,9.010000228881836,3191355.0,9.010000228881836
2012-07-10,9.039999961853027,8.850000381469727,8.989999771118164,8.989999771118164,1650442.0,8.989999771118164
2012-07-11,9.140000343322754,8.960000038146973,8.989999771118164,9.069999694824219,1325122.0,9.069999694824219
2012-07-12,9.319999694824219,9.010000228881836,9.069999694824219,9.260000228881836,2322475.0,9.260000228881836
2012-07-13,9.279999732971191,9.15999984741211,9.239999771118164,9.1899995803833,1290691.0,9.1899995803833
2012-07-16,9.220000267028809,8.760000228881836,9.1899995803833,8.8100004196167,2471379.0,8.8100004196167
2012-07-17,8.960000038146973,8.739999771118164,8.760000228881836,8.920000076293945,1360875.0,8.920000076293945
2012-07-18,8.989999771118164,8.710000038146973,8.989999771118164,8.949999809265137,1640064.0,8.949999809265137
2012-07-19,9.460000038146973,8.84000015258789,8.84000015258789,9.260000228881836,3410836.0,9.260000228881836
2012-07-20,9.59000015258789,9.1899995803833,9.260000228881836,9.34000015258789,4143301.0,9.34000015258789
2012-07-23,9.25,9.020000457763672,9.199999809265137,9.09000015258789,2078696.0,9.09000015258789
2012-07-24,9.260000228881836,8.890000343322754,8.949999809265137,9.079999923706055,1862792.0,9.079999923706055
2012-07-25,9.220000267028809,9.010000228881836,9.079999923706055,9.020000457763672,1322152.0,9.020000457763672
2012-07-26,9.140000343322754,8.899999618530273,9.140000343322754,8.920000076293945,1331672.0,8.920000076293945
2012-07-27,9.170000076293945,8.979999542236328,8.979999542236328,9.020000457763672,1489596.0,9.020000457763672
2012-07-30,9.119999885559082,8.779999732971191,9.020000457763672,8.819999694824219,1148336.0,8.819999694824219
2012-07-31,8.850000381469727,8.399999618530273,8.800000190734863,8.40999984741211,1969960.0,8.40999984741211
2012-08-01,8.649999618530273,8.449999809265137,8.489999771118164,8.520000457763672,1478123.0,8.520000457763672
2012-08-02,8.739999771118164,8.5,8.579999923706055,8.550000190734863,1538855.0,8.550000190734863
2012-08-03,8.899999618530273,8.5,8.59000015258789,8.800000190734863,1897447.0,8.800000190734863
2012-08-06,9.199999809265137,8.720000267028809,8.720000267028809,9.119999885559082,2845277.0,9.119999885559082
2012-08-07,9.199999809265137,9.029999732971191,9.029999732971191,9.119999885559082,1895569.0,9.119999885559082
2012-08-08,9.180000305175781,9.039999961853027,9.180000305175781,9.119999885559082,1475973.0,9.119999885559082
2012-08-09,9.25,9.079999923706055,9.100000381469727,9.239999771118164,1912569.0,9.239999771118164
2012-08-10,9.479999542236328,9.239999771118164,9.380000114440918,9.239999771118164,2520654.0,9.239999771118164
2012-08-13,9.1899995803833,8.9399995803833,9.149999618530273,8.949999809265137,1545358.0,8.949999809265137
2012-08-14,9.470000267028809,9.180000305175781,9.180000305175781,9.350000381469727,3680731.0,9.350000381469727
2012-08-15,9.420000076293945,9.079999923706055,9.350000381469727,9.130000114440918,2555000.0,9.130000114440918
2012-08-16,9.140000343322754,9.010000228881836,9.050000190734863,9.0600004196167,1404786.0,9.0600004196167
2012-08-17,9.079999923706055,8.729999542236328,9.010000228881836,8.84000015258789,2402508.0,8.84000015258789
2012-08-20,8.890000343322754,8.710000038146973,8.789999961853027,8.819999694824219,1239302.0,8.819999694824219
2012-08-21,9.210000038146973,8.970000267028809,8.979999542236328,9.109999656677246,3165064.0,9.109999656677246
2012-08-22,9.149999618530273,9.010000228881836,9.09000015258789,9.069999694824219,2756166.0,9.069999694824219
2012-08-23,9.149999618530273,8.920000076293945,9.069999694824219,9.079999923706055,2228045.0,9.079999923706055
2012-08-24,9.15999984741211,8.720000267028809,9.100000381469727,8.720000267028809,2432004.0,8.720000267028809
2012-08-27,8.770000457763672,8.5,8.579999923706055,8.550000190734863,1855003.0,8.550000190734863
2012-08-28,8.729999542236328,8.510000228881836,8.510000228881836,8.649999618530273,1217921.0,8.649999618530273
2012-08-29,8.779999732971191,8.5,8.59000015258789,8.649999618530273,1443022.0,8.649999618530273
2012-08-30,8.890000343322754,8.5,8.569999694824219,8.649999618530273,2200936.0,8.649999618530273
2012-08-31,8.710000038146973,8.510000228881836,8.600000381469727,8.600000381469727,1468056.0,8.600000381469727
2012-09-03,8.770000457763672,8.5600004196167,8.619999885559082,8.720000267028809,1625392.0,8.720000267028809
2012-09-04,8.949999809265137,8.699999809265137,8.779999732971191,8.789999961853027,3261788.0,8.789999961853027
2012-09-05,8.789999961853027,8.789999961853027,8.789999961853027,8.789999961853027,0.0,8.789999961853027
2012-09-06,8.789999961853027,8.789999961853027,8.789999961853027,8.789999961853027,0.0,8.789999961853027
2012-09-07,8.789999961853027,8.789999961853027,8.789999961853027,8.789999961853027,0.0,8.789999961853027
2012-09-10,8.789999961853027,8.789999961853027,8.789999961853027,8.789999961853027,0.0,8.789999961853027
2012-09-11,8.789999961853027,8.789999961853027,8.789999961853027,8.789999961853027,0.0,8.789999961853027
2012-09-12,8.789999961853027,8.789999961853027,8.789999961853027,8.789999961853027,0.0,8.789999961853027
2012-09-13,9.670000076293945,9.670000076293945,9.670000076293945,9.670000076293945,482036.0,9.670000076293945
2012-09-14,10.619999885559082,10.029999732971191,10.619999885559082,10.279999732971191,19724006.0,10.279999732971191
2012-09-17,10.029999732971191,9.359999656677246,9.90999984741211,9.5,9615056.0,9.5
2012-09-18,9.649999618530273,9.180000305175781,9.5,9.359999656677246,4739852.0,9.359999656677246
2012-09-19,9.6899995803833,9.350000381469727,9.399999618530273,9.520000457763672,5660679.0,9.520000457763672
2012-09-20,9.420000076293945,8.949999809265137,9.420000076293945,9.029999732971191,5120762.0,9.029999732971191
2012-09-21,9.050000190734863,8.760000228881836,8.859999656677246,8.779999732971191,3073794.0,8.779999732971191
2012-09-24,8.949999809265137,8.6899995803833,8.699999809265137,8.829999923706055,2301257.0,8.829999923706055
2012-09-25,8.84000015258789,8.649999618530273,8.800000190734863,8.699999809265137,2037422.0,8.699999809265137
2012-09-26,9.09000015258789,8.729999542236328,8.729999542236328,8.829999923706055,4265590.0,8.829999923706055
2012-09-27,9.029999732971191,8.6899995803833,8.6899995803833,8.9399995803833,4779958.0,8.9399995803833
2012-09-28,9.239999771118164,8.979999542236328,8.989999771118164,9.1899995803833,4866222.0,9.1899995803833
2012-10-08,9.270000457763672,8.989999771118164,9.210000038146973,9.069999694824219,2962404.0,9.069999694824219
2012-10-09,9.350000381469727,9.020000457763672,9.050000190734863,9.3100004196167,3930577.0,9.3100004196167
2012-10-10,9.399999618530273,9.239999771118164,9.300000190734863,9.380000114440918,2980662.0,9.380000114440918
2012-10-11,9.319999694824219,9.079999923706055,9.3100004196167,9.09000015258789,3327928.0,9.09000015258789
2012-10-12,9.220000267028809,8.819999694824219,9.119999885559082,8.859999656677246,3322914.0,8.859999656677246
2012-10-15,8.90999984741211,8.600000381469727,8.859999656677246,8.6899995803833,2876997.0,8.6899995803833
2012-10-16,8.859999656677246,8.680000305175781,8.680000305175781,8.6899995803833,1896829.0,8.6899995803833
2012-10-17,8.800000190734863,8.600000381469727,8.760000228881836,8.6899995803833,1954464.0,8.6899995803833
2012-10-18,8.899999618530273,8.699999809265137,8.739999771118164,8.880000114440918,2760777.0,8.880000114440918
2012-10-19,8.9399995803833,8.800000190734863,8.880000114440918,8.930000305175781,2404884.0,8.930000305175781
2012-10-22,8.920000076293945,8.710000038146973,8.850000381469727,8.899999618530273,1802494.0,8.899999618530273
2012-10-23,9.100000381469727,8.819999694824219,8.899999618530273,8.829999923706055,2756335.0,8.829999923706055
2012-10-24,8.880000114440918,8.699999809265137,8.789999961853027,8.729999542236328,1956025.0,8.729999542236328
2012-10-25,8.859999656677246,8.729999542236328,8.760000228881836,8.789999961853027,1935997.0,8.789999961853027
2012-10-26,8.770000457763672,8.300000190734863,8.770000457763672,8.390000343322754,4326993.0,8.390000343322754
2012-10-29,8.479999542236328,8.319999694824219,8.390000343322754,8.369999885559082,1078420.0,8.369999885559082
2012-10-30,8.460000038146973,8.3100004196167,8.369999885559082,8.3100004196167,1512410.0,8.3100004196167
2012-10-31,8.359999656677246,8.079999923706055,8.3100004196167,8.1899995803833,2278717.0,8.1899995803833
2012-11-01,8.350000381469727,8.1899995803833,8.199999809265137,8.300000190734863,2242017.0,8.300000190734863
2012-11-02,8.5,8.270000457763672,8.350000381469727,8.430000305175781,3597384.0,8.430000305175781
2012-11-05,8.470000267028809,8.350000381469727,8.460000038146973,8.40999984741211,1675661.0,8.40999984741211
2012-11-06,8.449999809265137,8.170000076293945,8.449999809265137,8.279999732971191,1559905.0,8.279999732971191
2012-11-07,8.359999656677246,8.260000228881836,8.359999656677246,8.279999732971191,914091.0,8.279999732971191
2012-11-08,8.229999542236328,8.020000457763672,8.210000038146973,8.079999923706055,2127766.0,8.079999923706055
2012-11-09,8.119999885559082,8.0,8.119999885559082,8.010000228881836,1569501.0,8.010000228881836
2012-11-12,8.149999618530273,8.039999961853027,8.039999961853027,8.109999656677246,875067.0,8.109999656677246
2012-11-13,8.15999984741211,8.010000228881836,8.15999984741211,8.029999732971191,1104902.0,8.029999732971191
2012-11-14,8.050000190734863,7.829999923706055,8.029999732971191,7.920000076293945,1551428.0,7.920000076293945
2012-11-15,7.900000095367432,7.659999847412109,7.849999904632568,7.659999847412109,1358089.0,7.659999847412109
2012-11-16,7.659999847412109,7.400000095367432,7.559999942779541,7.610000133514404,1548873.0,7.610000133514404
2012-11-19,7.769999980926514,7.579999923706055,7.630000114440918,7.71999979019165,1347716.0,7.71999979019165
2012-11-20,7.800000190734863,7.650000095367432,7.71999979019165,7.650000095367432,1083310.0,7.650000095367432
2012-11-21,7.769999980926514,7.550000190734863,7.679999828338623,7.75,981478.0,7.75
2012-11-22,7.840000152587891,7.679999828338623,7.78000020980835,7.690000057220459,976015.0,7.690000057220459
2012-11-23,7.800000190734863,7.650000095367432,7.71999979019165,7.769999980926514,856600.0,7.769999980926514
2012-11-26,7.820000171661377,7.559999942779541,7.809999942779541,7.579999923706055,669657.0,7.579999923706055
2012-11-27,7.599999904632568,7.269999980926514,7.579999923706055,7.28000020980835,1571327.0,7.28000020980835
2012-11-28,7.28000020980835,7.039999961853027,7.21999979019165,7.050000190734863,1261873.0,7.050000190734863
2012-11-29,7.119999885559082,6.980000019073486,7.079999923706055,6.989999771118164,1280729.0,6.989999771118164
2012-11-30,7.119999885559082,6.940000057220459,6.989999771118164,7.039999961853027,1154734.0,7.039999961853027
2012-12-03,7.28000020980835,6.829999923706055,7.28000020980835,6.849999904632568,1255098.0,6.849999904632568
2012-12-04,7.03000020980835,6.710000038146973,6.78000020980835,6.96999979019165,1364481.0,6.96999979019165
2012-12-05,7.309999942779541,6.929999828338623,6.989999771118164,7.239999771118164,2404692.0,7.239999771118164
2012-12-06,7.510000228881836,7.239999771118164,7.300000190734863,7.25,2193785.0,7.25
2012-12-07,7.46999979019165,7.210000038146973,7.260000228881836,7.460000038146973,2636590.0,7.460000038146973
2012-12-10,7.579999923706055,7.400000095367432,7.440000057220459,7.539999961853027,2607267.0,7.539999961853027
2012-12-11,7.579999923706055,7.400000095367432,7.489999771118164,7.519999980926514,2133716.0,7.519999980926514
2012-12-12,7.590000152587891,7.400000095367432,7.53000020980835,7.519999980926514,1805699.0,7.519999980926514
2012-12-13,7.510000228881836,7.25,7.5,7.300000190734863,1861531.0,7.300000190734863
2012-12-14,7.639999866485596,7.300000190734863,7.320000171661377,7.599999904632568,2915464.0,7.599999904632568
2012-12-17,7.78000020980835,7.53000020980835,7.650000095367432,7.739999771118164,3734882.0,7.739999771118164
2012-12-18,7.809999942779541,7.650000095367432,7.699999809265137,7.75,2998641.0,7.75
2012-12-19,8.029999732971191,7.630000114440918,7.739999771118164,7.840000152587891,4467251.0,7.840000152587891
2012-12-20,7.829999923706055,7.639999866485596,7.800000190734863,7.739999771118164,3958024.0,7.739999771118164
2012-12-21,7.820000171661377,7.630000114440918,7.739999771118164,7.659999847412109,2249399.0,7.659999847412109
2012-12-24,7.730000019073486,7.599999904632568,7.639999866485596,7.679999828338623,2281801.0,7.679999828338623
2012-12-25,7.929999828338623,7.579999923706055,7.659999847412109,7.840000152587891,3803419.0,7.840000152587891
2012-12-26,7.96999979019165,7.809999942779541,7.860000133514404,7.949999809265137,4003351.0,7.949999809265137
2012-12-27,8.210000038146973,7.849999904632568,7.929999828338623,8.050000190734863,6833454.0,8.050000190734863
2012-12-28,8.140000343322754,8.0,8.069999694824219,8.100000381469727,2934187.0,8.100000381469727
2012-12-31,8.210000038146973,8.09000015258789,8.100000381469727,8.130000114440918,3148965.0,8.130000114440918
2013-01-04,8.220000267028809,7.920000076293945,8.15999984741211,8.0,3051687.0,8.0
2013-01-07,8.09000015258789,7.889999866485596,8.0,8.079999923706055,2245333.0,8.079999923706055
2013-01-08,8.329999923706055,7.989999771118164,8.069999694824219,8.229999542236328,4373455.0,8.229999542236328
2013-01-09,8.479999542236328,8.180000305175781,8.1899995803833,8.279999732971191,5803217.0,8.279999732971191
2013-01-10,8.649999618530273,8.260000228881836,8.3100004196167,8.600000381469727,9224855.0,8.600000381469727
2013-01-11,8.729999542236328,8.319999694824219,8.600000381469727,8.359999656677246,6771840.0,8.359999656677246
2013-01-14,8.529999732971191,8.210000038146973,8.329999923706055,8.489999771118164,8710979.0,8.489999771118164
2013-01-15,8.75,8.460000038146973,8.460000038146973,8.680000305175781,8100343.0,8.680000305175781
2013-01-16,8.829999923706055,8.520000457763672,8.670000076293945,8.760000228881836,7434778.0,8.760000228881836
2013-01-17,8.729999542236328,8.449999809265137,8.729999542236328,8.460000038146973,5476441.0,8.460000038146973
2013-01-18,8.649999618530273,8.399999618530273,8.479999542236328,8.609999656677246,4119028.0,8.609999656677246
2013-01-21,8.9399995803833,8.569999694824219,8.609999656677246,8.75,6440370.0,8.75
2013-01-22,8.930000305175781,8.460000038146973,8.699999809265137,8.739999771118164,8132317.0,8.739999771118164
2013-01-23,9.149999618530273,8.510000228881836,8.720000267028809,9.100000381469727,12470563.0,9.100000381469727
2013-01-24,9.350000381469727,8.859999656677246,8.970000267028809,8.899999618530273,13420566.0,8.899999618530273
2013-01-25,9.09000015258789,8.720000267028809,8.850000381469727,9.010000228881836,5728495.0,9.010000228881836
2013-01-28,9.3100004196167,8.989999771118164,9.0600004196167,9.300000190734863,7370856.0,9.300000190734863
2013-01-29,10.229999542236328,9.529999732971191,9.699999809265137,10.229999542236328,10029639.0,10.229999542236328
2013-01-30,10.670000076293945,9.890000343322754,10.579999923706055,9.970000267028809,25665468.0,9.970000267028809
2013-01-31,10.399999618530273,9.779999732971191,9.779999732971191,10.0,10171850.0,10.0
2013-02-01,9.859999656677246,9.600000381469727,9.8100004196167,9.8100004196167,8873950.0,9.8100004196167
2013-02-04,9.90999984741211,9.5,9.899999618530273,9.579999923706055,6210930.0,9.579999923706055
2013-02-05,9.539999961853027,9.319999694824219,9.470000267028809,9.510000228881836,4928681.0,9.510000228881836
2013-02-06,9.739999771118164,9.420000076293945,9.619999885559082,9.430000305175781,4502787.0,9.430000305175781
2013-02-07,9.5600004196167,9.359999656677246,9.430000305175781,9.489999771118164,3516874.0,9.489999771118164
2013-02-08,9.760000228881836,9.489999771118164,9.539999961853027,9.75,4894255.0,9.75
2013-02-18,10.180000305175781,9.789999961853027,10.020000457763672,9.819999694824219,6148029.0,9.819999694824219
2013-02-19,9.899999618530273,9.430000305175781,9.829999923706055,9.460000038146973,4001460.0,9.460000038146973
2013-02-20,9.949999809265137,9.390000343322754,9.460000038146973,9.9399995803833,5172007.0,9.9399995803833
2013-02-21,10.119999885559082,9.779999732971191,9.899999618530273,9.960000038146973,12226460.0,9.960000038146973
2013-02-22,10.170000076293945,9.729999542236328,10.0,10.020000457763672,8877362.0,10.020000457763672
2013-02-25,10.140000343322754,9.920000076293945,10.029999732971191,10.069999694824219,4505260.0,10.069999694824219
2013-02-26,10.100000381469727,9.649999618530273,10.0,9.710000038146973,6421729.0,9.710000038146973
2013-02-27,9.819999694824219,9.449999809265137,9.75,9.609999656677246,4948591.0,9.609999656677246
2013-02-28,9.989999771118164,9.529999732971191,9.649999618530273,9.920000076293945,5441716.0,9.920000076293945
2013-03-01,10.180000305175781,9.829999923706055,9.920000076293945,10.100000381469727,6346406.0,10.100000381469727
2013-03-04,11.109999656677246,9.920000076293945,10.079999923706055,11.109999656677246,20298555.0,11.109999656677246
2013-03-05,11.199999809265137,10.739999771118164,11.109999656677246,11.130000114440918,23719240.0,11.130000114440918
2013-03-06,11.75,10.899999618530273,10.979999542236328,11.199999809265137,21340263.0,11.199999809265137
2013-03-07,11.350000381469727,10.600000381469727,11.300000190734863,10.779999732971191,12227114.0,10.779999732971191
2013-03-08,11.039999961853027,10.579999923706055,10.869999885559082,10.600000381469727,6182430.0,10.600000381469727
2013-03-11,10.829999923706055,10.520000457763672,10.630000114440918,10.619999885559082,4796621.0,10.619999885559082
2013-03-12,10.739999771118164,10.050000190734863,10.59000015258789,10.260000228881836,7469950.0,10.260000228881836
2013-03-13,10.239999771118164,9.970000267028809,10.239999771118164,10.199999809265137,4223309.0,10.199999809265137
2013-03-14,10.329999923706055,10.119999885559082,10.1899995803833,10.300000190734863,4252159.0,10.300000190734863
2013-03-15,10.720000267028809,10.3100004196167,10.350000381469727,10.430000305175781,8243567.0,10.430000305175781
2013-03-18,11.100000381469727,10.369999885559082,10.449999809265137,10.739999771118164,10310354.0,10.739999771118164
2013-03-19,10.960000038146973,10.600000381469727,10.6899995803833,10.819999694824219,6886145.0,10.819999694824219
2013-03-20,10.989999771118164,10.600000381469727,10.710000038146973,10.979999542236328,8144692.0,10.979999542236328
2013-03-21,11.390000343322754,10.899999618530273,10.899999618530273,11.170000076293945,10356607.0,11.170000076293945
2013-03-22,11.170000076293945,11.170000076293945,11.170000076293945,11.170000076293945,0.0,11.170000076293945
2013-03-25,11.170000076293945,11.170000076293945,11.170000076293945,11.170000076293945,0.0,11.170000076293945
2013-03-26,11.170000076293945,11.170000076293945,11.170000076293945,11.170000076293945,0.0,11.170000076293945
2013-03-27,11.170000076293945,11.170000076293945,11.170000076293945,11.170000076293945,0.0,11.170000076293945
2013-03-28,11.170000076293945,11.170000076293945,11.170000076293945,11.170000076293945,0.0,11.170000076293945
2013-03-29,11.170000076293945,11.170000076293945,11.170000076293945,11.170000076293945,0.0,11.170000076293945
2013-04-01,11.170000076293945,11.170000076293945,11.170000076293945,11.170000076293945,0.0,11.170000076293945
2013-04-02,11.170000076293945,11.170000076293945,11.170000076293945,11.170000076293945,0.0,11.170000076293945
2013-04-03,11.170000076293945,11.170000076293945,11.170000076293945,11.170000076293945,0.0,11.170000076293945
2013-04-08,11.170000076293945,11.170000076293945,11.170000076293945,11.170000076293945,0.0,11.170000076293945
2013-04-09,11.170000076293945,11.170000076293945,11.170000076293945,11.170000076293945,0.0,11.170000076293945
2013-04-10,11.170000076293945,11.170000076293945,11.170000076293945,11.170000076293945,0.0,11.170000076293945
2013-04-11,11.170000076293945,11.170000076293945,11.170000076293945,11.170000076293945,0.0,11.170000076293945
2013-04-12,11.170000076293945,11.170000076293945,11.170000076293945,11.170000076293945,0.0,11.170000076293945
2013-04-15,11.170000076293945,11.170000076293945,11.170000076293945,11.170000076293945,0.0,11.170000076293945
2013-04-16,11.170000076293945,11.170000076293945,11.170000076293945,11.170000076293945,0.0,11.170000076293945
2013-04-17,11.170000076293945,11.170000076293945,11.170000076293945,11.170000076293945,0.0,11.170000076293945
2013-04-18,11.170000076293945,11.170000076293945,11.170000076293945,11.170000076293945,0.0,11.170000076293945
2013-04-19,11.170000076293945,11.170000076293945,11.170000076293945,11.170000076293945,0.0,11.170000076293945
2013-04-22,11.170000076293945,11.170000076293945,11.170000076293945,11.170000076293945,0.0,11.170000076293945
2013-04-23,11.170000076293945,11.170000076293945,11.170000076293945,11.170000076293945,0.0,11.170000076293945
2013-04-24,11.170000076293945,11.170000076293945,11.170000076293945,11.170000076293945,0.0,11.170000076293945
2013-04-25,11.170000076293945,11.170000076293945,11.170000076293945,11.170000076293945,0.0,11.170000076293945
2013-04-26,11.170000076293945,11.170000076293945,11.170000076293945,11.170000076293945,0.0,11.170000076293945
2013-05-02,11.170000076293945,11.170000076293945,11.170000076293945,11.170000076293945,0.0,11.170000076293945
2013-05-03,11.170000076293945,11.170000076293945,11.170000076293945,11.170000076293945,0.0,11.170000076293945
2013-05-06,11.170000076293945,11.170000076293945,11.170000076293945,11.170000076293945,0.0,11.170000076293945
2013-05-07,11.170000076293945,11.170000076293945,11.170000076293945,11.170000076293945,0.0,11.170000076293945
2013-05-08,11.170000076293945,11.170000076293945,11.170000076293945,11.170000076293945,0.0,11.170000076293945
2013-05-09,11.170000076293945,11.170000076293945,11.170000076293945,11.170000076293945,0.0,11.170000076293945
2013-05-10,11.170000076293945,11.170000076293945,11.170000076293945,11.170000076293945,0.0,11.170000076293945
2013-05-13,11.170000076293945,11.170000076293945,11.170000076293945,11.170000076293945,0.0,11.170000076293945
2013-05-14,11.170000076293945,11.170000076293945,11.170000076293945,11.170000076293945,0.0,11.170000076293945
2013-05-15,11.170000076293945,11.170000076293945,11.170000076293945,11.170000076293945,0.0,11.170000076293945
2013-05-16,11.170000076293945,11.170000076293945,11.170000076293945,11.170000076293945,0.0,11.170000076293945
2013-05-17,11.170000076293945,11.170000076293945,11.170000076293945,11.170000076293945,0.0,11.170000076293945
2013-05-20,11.170000076293945,11.170000076293945,11.170000076293945,11.170000076293945,0.0,11.170000076293945
2013-05-21,11.170000076293945,11.170000076293945,11.170000076293945,11.170000076293945,0.0,11.170000076293945
2013-05-22,11.170000076293945,11.170000076293945,11.170000076293945,11.170000076293945,0.0,11.170000076293945
2013-05-23,11.170000076293945,11.170000076293945,11.170000076293945,11.170000076293945,0.0,11.170000076293945
2013-05-24,11.170000076293945,11.170000076293945,11.170000076293945,11.170000076293945,0.0,11.170000076293945
2013-05-27,11.170000076293945,11.170000076293945,11.170000076293945,11.170000076293945,0.0,11.170000076293945
2013-05-28,11.170000076293945,11.170000076293945,11.170000076293945,11.170000076293945,0.0,11.170000076293945
2013-05-29,11.170000076293945,11.170000076293945,11.170000076293945,11.170000076293945,0.0,11.170000076293945
2013-05-30,11.170000076293945,11.170000076293945,11.170000076293945,11.170000076293945,0.0,11.170000076293945
2013-05-31,11.170000076293945,11.170000076293945,11.170000076293945,11.170000076293945,0.0,11.170000076293945
2013-06-03,11.170000076293945,11.170000076293945,11.170000076293945,11.170000076293945,0.0,11.170000076293945
2013-06-04,11.170000076293945,11.170000076293945,11.170000076293945,11.170000076293945,0.0,11.170000076293945
2013-06-05,11.170000076293945,11.170000076293945,11.170000076293945,11.170000076293945,0.0,11.170000076293945
2013-06-06,11.170000076293945,11.170000076293945,11.170000076293945,11.170000076293945,0.0,11.170000076293945
2013-06-07,11.170000076293945,11.170000076293945,11.170000076293945,11.170000076293945,0.0,11.170000076293945
2013-06-13,11.170000076293945,11.170000076293945,11.170000076293945,11.170000076293945,0.0,11.170000076293945
2013-06-14,11.170000076293945,11.170000076293945,11.170000076293945,11.170000076293945,0.0,11.170000076293945
2013-06-17,11.170000076293945,11.170000076293945,11.170000076293945,11.170000076293945,0.0,11.170000076293945
2013-06-18,11.170000076293945,11.170000076293945,11.170000076293945,11.170000076293945,0.0,11.170000076293945
2013-06-19,11.170000076293945,11.170000076293945,11.170000076293945,11.170000076293945,0.0,11.170000076293945
2013-06-20,11.170000076293945,11.170000076293945,11.170000076293945,11.170000076293945,0.0,11.170000076293945
2013-06-21,11.170000076293945,11.170000076293945,11.170000076293945,11.170000076293945,0.0,11.170000076293945
2013-06-24,11.170000076293945,11.170000076293945,11.170000076293945,11.170000076293945,0.0,11.170000076293945
2013-06-25,11.170000076293945,11.170000076293945,11.170000076293945,11.170000076293945,0.0,11.170000076293945
2013-06-26,11.170000076293945,11.170000076293945,11.170000076293945,11.170000076293945,0.0,11.170000076293945
2013-06-27,12.289999961853027,12.289999961853027,12.289999961853027,12.289999961853027,5979455.0,12.289999961853027
2013-06-28,13.5,11.800000190734863,12.800000190734863,12.960000038146973,49942796.0,12.960000038146973
2013-07-01,13.380000114440918,12.180000305175781,12.300000190734863,13.109999656677246,31106320.0,13.109999656677246
2013-07-02,13.15999984741211,12.59000015258789,12.800000190734863,12.739999771118164,25741545.0,12.739999771118164
2013-07-03,14.010000228881836,12.0,12.460000038146973,14.010000228881836,39519566.0,14.010000228881836
2013-07-04,14.489999771118164,13.420000076293945,13.850000381469727,13.880000114440918,40648882.0,13.880000114440918
2013-07-05,14.289999961853027,13.260000228881836,13.529999732971191,13.289999961853027,28325605.0,13.289999961853027
2013-07-08,13.010000228881836,12.020000457763672,12.899999618530273,12.15999984741211,19207395.0,12.15999984741211
2013-07-09,12.59000015258789,11.890000343322754,12.170000076293945,12.399999618530273,15650013.0,12.399999618530273
2013-07-10,12.890000343322754,12.09000015258789,12.09000015258789,12.539999961853027,18729983.0,12.539999961853027
2013-07-11,12.760000228881836,12.0,12.300000190734863,12.630000114440918,17529053.0,12.630000114440918
2013-07-12,13.460000038146973,12.4399995803833,12.479999542236328,12.8100004196167,23970536.0,12.8100004196167
2013-07-15,13.59000015258789,12.899999618530273,13.180000305175781,13.420000076293945,22487669.0,13.420000076293945
2013-07-16,13.579999923706055,13.0,13.449999809265137,13.34000015258789,17303602.0,13.34000015258789
2013-07-17,14.029999732971191,13.220000267028809,13.359999656677246,13.920000076293945,27897047.0,13.920000076293945
2013-07-18,14.369999885559082,13.470000267028809,13.9399995803833,14.029999732971191,26483409.0,14.029999732971191
2013-07-19,14.729999542236328,13.289999961853027,14.039999961853027,13.84000015258789,31792646.0,13.84000015258789
2013-07-22,14.220000267028809,13.449999809265137,13.5,14.100000381469727,18684331.0,14.100000381469727
2013-07-23,14.380000114440918,13.699999809265137,14.3100004196167,14.010000228881836,19053900.0,14.010000228881836
2013-07-24,14.6899995803833,13.90999984741211,14.140000343322754,14.180000305175781,21614278.0,14.180000305175781
2013-07-25,14.25,12.930000305175781,14.029999732971191,12.960000038146973,23118894.0,12.960000038146973
2013-07-26,13.260000228881836,12.699999809265137,12.979999542236328,13.149999618530273,14140211.0,13.149999618530273
2013-07-29,13.0600004196167,12.3100004196167,13.0600004196167,12.5,12151949.0,12.5
2013-07-30,12.640000343322754,11.510000228881836,12.529999732971191,11.90999984741211,11843175.0,11.90999984741211
2013-07-31,12.270000457763672,11.869999885559082,11.989999771118164,12.140000343322754,7745148.0,12.140000343322754
2013-08-01,12.569999694824219,11.9399995803833,12.069999694824219,12.529999732971191,10071869.0,12.529999732971191
2013-08-02,12.829999923706055,12.329999923706055,12.5600004196167,12.40999984741211,10419481.0,12.40999984741211
2013-08-05,12.470000267028809,11.979999542236328,12.289999961853027,12.3100004196167,9495636.0,12.3100004196167
2013-08-06,12.84000015258789,12.319999694824219,12.380000114440918,12.770000457763672,14119846.0,12.770000457763672
2013-08-07,13.359999656677246,12.699999809265137,12.880000114440918,12.850000381469727,14940045.0,12.850000381469727
2013-08-08,12.880000114440918,12.399999618530273,12.649999618530273,12.640000343322754,8228030.0,12.640000343322754
2013-08-09,12.779999732971191,12.140000343322754,12.649999618530273,12.25,9747993.0,12.25
2013-08-12,12.34000015258789,12.079999923706055,12.25,12.289999961853027,8803989.0,12.289999961853027
2013-08-13,12.489999771118164,12.15999984741211,12.25,12.300000190734863,7501629.0,12.300000190734863
2013-08-14,12.670000076293945,12.210000038146973,12.369999885559082,12.529999732971191,11195603.0,12.529999732971191
2013-08-15,12.75,12.5,12.699999809265137,12.550000190734863,10251990.0,12.550000190734863
2013-08-16,12.59000015258789,11.949999809265137,12.5,11.979999542236328,9972244.0,11.979999542236328
2013-08-19,12.470000267028809,11.850000381469727,11.960000038146973,12.40999984741211,8234598.0,12.40999984741211
2013-08-20,12.75,12.319999694824219,12.449999809265137,12.619999885559082,10184455.0,12.619999885559082
2013-08-21,12.699999809265137,12.319999694824219,12.649999618530273,12.430000305175781,8056275.0,12.430000305175781
2013-08-22,13.5600004196167,12.529999732971191,12.600000381469727,13.260000228881836,28873071.0,13.260000228881836
2013-08-23,13.180000305175781,12.569999694824219,13.09000015258789,12.899999618530273,19415754.0,12.899999618530273
2013-08-26,13.270000457763672,12.75,12.899999618530273,13.199999809265137,13408789.0,13.199999809265137
2013-08-27,13.449999809265137,12.789999961853027,13.100000381469727,13.380000114440918,18343281.0,13.380000114440918
2013-08-28,13.40999984741211,12.880000114440918,13.149999618530273,12.890000343322754,14788552.0,12.890000343322754
2013-08-29,13.989999771118164,12.819999694824219,13.010000228881836,13.869999885559082,31688277.0,13.869999885559082
2013-08-30,13.720000267028809,12.550000190734863,13.600000381469727,12.829999923706055,27086520.0,12.829999923706055
2013-09-02,12.920000076293945,12.25,12.569999694824219,12.710000038146973,10496500.0,12.710000038146973
2013-09-03,13.460000038146973,12.510000228881836,12.630000114440918,13.350000381469727,18482250.0,13.350000381469727
2013-09-04,14.100000381469727,13.170000076293945,13.229999542236328,13.739999771118164,23889648.0,13.739999771118164
2013-09-05,14.970000267028809,13.510000228881836,13.65999984741211,14.529999732971191,32483294.0,14.529999732971191
2013-09-06,14.699999809265137,14.050000190734863,14.5,14.399999618530273,19547251.0,14.399999618530273
2013-09-09,14.8100004196167,14.170000076293945,14.800000190734863,14.350000381469727,14086044.0,14.350000381469727
2013-09-10,14.569999694824219,13.75,14.420000076293945,14.020000457763672,16246862.0,14.020000457763672
2013-09-11,13.899999618530273,13.25,13.880000114440918,13.510000228881836,12379180.0,13.510000228881836
2013-09-12,13.859999656677246,13.5,13.539999961853027,13.640000343322754,8185301.0,13.640000343322754
2013-09-13,13.859999656677246,13.15999984741211,13.529999732971191,13.710000038146973,8299757.0,13.710000038146973
2013-09-16,14.260000228881836,13.5,13.609999656677246,14.09000015258789,11809197.0,14.09000015258789
2013-09-17,14.300000190734863,13.619999885559082,14.100000381469727,13.65999984741211,8001176.0,13.65999984741211
2013-09-18,14.199999809265137,13.300000190734863,13.520000457763672,14.079999923706055,9215783.0,14.079999923706055
2013-09-23,14.859999656677246,14.010000228881836,14.010000228881836,14.65999984741211,17602251.0,14.65999984741211
2013-09-24,14.949999809265137,14.220000267028809,14.819999694824219,14.380000114440918,17467364.0,14.380000114440918
2013-09-25,15.819999694824219,14.140000343322754,14.289999961853027,15.539999961853027,39920306.0,15.539999961853027
2013-09-26,15.859999656677246,15.149999618530273,15.329999923706055,15.1899995803833,24712601.0,15.1899995803833
2013-09-27,15.949999809265137,14.8100004196167,15.100000381469727,14.859999656677246,17023088.0,14.859999656677246
2013-09-30,15.729999542236328,14.680000305175781,14.710000038146973,15.399999618530273,15389395.0,15.399999618530273
2013-10-08,16.5,15.15999984741211,15.449999809265137,16.399999618530273,26384851.0,16.399999618530273
2013-10-09,16.280000686645508,15.800000190734863,16.100000381469727,16.139999389648438,20385575.0,16.139999389648438
2013-10-10,16.760000228881836,15.920000076293945,16.280000686645508,16.229999542236328,21224309.0,16.229999542236328
2013-10-11,16.290000915527344,15.760000228881836,16.149999618530273,16.1200008392334,14450390.0,16.1200008392334
2013-10-14,16.75,15.979999542236328,16.100000381469727,16.389999389648438,14356433.0,16.389999389648438
2013-10-15,16.399999618530273,15.680000305175781,16.389999389648438,15.699999809265137,12579610.0,15.699999809265137
2013-10-16,15.640000343322754,14.199999809265137,15.640000343322754,14.59000015258789,14642483.0,14.59000015258789
2013-10-17,14.899999618530273,14.199999809265137,14.649999618530273,14.25,7856867.0,14.25
2013-10-18,14.760000228881836,14.260000228881836,14.260000228881836,14.699999809265137,6319135.0,14.699999809265137
2013-10-21,15.369999885559082,14.699999809265137,14.75,15.3100004196167,8245331.0,15.3100004196167
2013-10-22,15.399999618530273,14.670000076293945,15.329999923706055,14.75,8145342.0,14.75
2013-10-23,14.829999923706055,13.899999618530273,14.800000190734863,14.180000305175781,6429174.0,14.180000305175781
2013-10-24,14.399999618530273,13.970000267028809,14.180000305175781,14.359999656677246,4207037.0,14.359999656677246
2013-10-25,14.470000267028809,13.8100004196167,14.34000015258789,13.890000343322754,4617142.0,13.890000343322754
2013-10-28,13.670000076293945,12.5,13.600000381469727,12.739999771118164,11011253.0,12.739999771118164
2013-10-29,12.829999923706055,11.5,12.75,11.920000076293945,11377685.0,11.920000076293945
2013-10-30,11.930000305175781,11.569999694824219,11.859999656677246,11.850000381469727,9276263.0,11.850000381469727
2013-10-31,11.760000228881836,11.140000343322754,11.760000228881836,11.1899995803833,9878013.0,11.1899995803833
2013-11-01,11.369999885559082,10.760000228881836,11.229999542236328,10.920000076293945,13327338.0,10.920000076293945
2013-11-04,11.399999618530273,10.930000305175781,10.970000267028809,11.140000343322754,16446051.0,11.140000343322754
2013-11-05,11.5,10.90999984741211,11.050000190734863,11.479999542236328,8858518.0,11.479999542236328
2013-11-06,12.600000381469727,11.8100004196167,12.300000190734863,12.260000228881836,22482250.0,12.260000228881836
2013-11-07,12.15999984741211,11.649999618530273,12.069999694824219,11.789999961853027,8108396.0,11.789999961853027
2013-11-08,11.800000190734863,11.270000457763672,11.800000190734863,11.430000305175781,6092512.0,11.430000305175781
2013-11-11,11.539999961853027,11.069999694824219,11.40999984741211,11.520000457763672,3717264.0,11.520000457763672
2013-11-12,11.9399995803833,11.5,11.520000457763672,11.880000114440918,5517475.0,11.880000114440918
2013-11-13,12.0600004196167,11.550000190734863,11.920000076293945,11.5600004196167,5201797.0,11.5600004196167
2013-11-14,11.949999809265137,11.579999923706055,11.710000038146973,11.90999984741211,5900702.0,11.90999984741211
2013-11-15,12.380000114440918,12.020000457763672,12.020000457763672,12.180000305175781,9912914.0,12.180000305175781
2013-11-18,12.729999542236328,12.130000114440918,12.1899995803833,12.630000114440918,10519101.0,12.630000114440918
2013-11-19,12.789999961853027,12.350000381469727,12.649999618530273,12.550000190734863,7972375.0,12.550000190734863
2013-11-20,13.8100004196167,12.880000114440918,12.920000076293945,13.8100004196167,21921624.0,13.8100004196167
2013-11-21,15.1899995803833,14.0,14.0,15.1899995803833,30644538.0,15.1899995803833
2013-11-22,15.800000190734863,14.510000228881836,15.800000190734863,15.069999694824219,35822979.0,15.069999694824219
2013-11-25,15.170000076293945,14.609999656677246,14.970000267028809,14.890000343322754,20257424.0,14.890000343322754
2013-11-26,15.109999656677246,14.609999656677246,14.890000343322754,14.920000076293945,17445610.0,14.920000076293945
2013-11-27,15.449999809265137,14.739999771118164,15.029999732971191,15.010000228881836,22200376.0,15.010000228881836
2013-11-28,15.520000457763672,14.600000381469727,15.359999656677246,14.649999618530273,21514477.0,14.649999618530273
2013-11-29,15.0,14.199999809265137,14.649999618530273,14.899999618530273,19660760.0,14.899999618530273
2013-12-02,14.609999656677246,13.40999984741211,14.119999885559082,13.40999984741211,17807803.0,13.40999984741211
2013-12-03,14.75,13.079999923706055,13.180000305175781,14.75,18175950.0,14.75
2013-12-04,16.200000762939453,15.029999732971191,15.050000190734863,15.829999923706055,42064133.0,15.829999923706055
2013-12-05,15.75,14.760000228881836,15.75,14.770000457763672,30437076.0,14.770000457763672
2013-12-06,14.65999984741211,14.010000228881836,14.550000190734863,14.350000381469727,14357308.0,14.350000381469727
2013-12-09,14.729999542236328,14.300000190734863,14.350000381469727,14.380000114440918,8753979.0,14.380000114440918
2013-12-10,14.649999618530273,14.119999885559082,14.369999885559082,14.180000305175781,8509495.0,14.180000305175781
2013-12-11,14.109999656677246,13.59000015258789,14.09000015258789,13.739999771118164,9451435.0,13.739999771118164
2013-12-12,14.789999961853027,13.760000228881836,13.789999961853027,14.449999809265137,15052579.0,14.449999809265137
2013-12-13,14.260000228881836,13.90999984741211,14.229999542236328,14.130000114440918,8086809.0,14.130000114440918
2013-12-16,14.4399995803833,14.010000228881836,14.069999694824219,14.029999732971191,7553601.0,14.029999732971191
2013-12-17,14.149999618530273,13.430000305175781,14.09000015258789,13.649999618530273,7513937.0,13.649999618530273
2013-12-18,13.779999732971191,13.100000381469727,13.600000381469727,13.170000076293945,9021911.0,13.170000076293945
2013-12-19,13.550000190734863,13.199999809265137,13.300000190734863,13.260000228881836,4902207.0,13.260000228881836
2013-12-20,13.260000228881836,12.640000343322754,13.1899995803833,12.760000228881836,7864065.0,12.760000228881836
2013-12-23,12.899999618530273,12.399999618530273,12.829999923706055,12.779999732971191,4941841.0,12.779999732971191
2013-12-24,13.850000381469727,12.779999732971191,12.800000190734863,13.4399995803833,11340961.0,13.4399995803833
2013-12-25,13.75,13.15999984741211,13.399999618530273,13.609999656677246,6901755.0,13.609999656677246
2013-12-26,13.609999656677246,12.979999542236328,13.600000381469727,13.0,6737414.0,13.0
2013-12-27,13.430000305175781,13.020000457763672,13.079999923706055,13.260000228881836,4776622.0,13.260000228881836
2013-12-30,13.630000114440918,13.279999732971191,13.279999732971191,13.479999542236328,5053972.0,13.479999542236328
2013-12-31,13.539999961853027,13.15999984741211,13.369999885559082,13.279999732971191,3824327.0,13.279999732971191
2014-01-02,13.510000228881836,13.029999732971191,13.0600004196167,13.470000267028809,4575041.0,13.470000267028809
2014-01-03,13.920000076293945,13.319999694824219,13.460000038146973,13.680000305175781,10535966.0,13.680000305175781
2014-01-06,13.680000305175781,12.899999618530273,13.529999732971191,12.970000267028809,6883455.0,12.970000267028809
2014-01-07,13.199999809265137,12.760000228881836,12.970000267028809,13.15999984741211,4848148.0,13.15999984741211
2014-01-08,13.5600004196167,13.079999923706055,13.220000267028809,13.5,6357938.0,13.5
2014-01-09,14.199999809265137,13.420000076293945,13.510000228881836,13.829999923706055,15271511.0,13.829999923706055
2014-01-10,13.899999618530273,13.449999809265137,13.600000381469727,13.479999542236328,6184640.0,13.479999542236328
2014-01-13,13.960000038146973,13.239999771118164,13.380000114440918,13.84000015258789,7492937.0,13.84000015258789
2014-01-14,14.369999885559082,13.800000190734863,13.880000114440918,14.300000190734863,11070014.0,14.300000190734863
2014-01-15,14.4399995803833,14.109999656677246,14.300000190734863,14.350000381469727,8714851.0,14.350000381469727
2014-01-16,14.529999732971191,13.899999618530273,14.350000381469727,13.9399995803833,7286962.0,13.9399995803833
2014-01-17,14.260000228881836,13.9399995803833,13.9399995803833,14.010000228881836,5321904.0,14.010000228881836
2014-01-20,14.489999771118164,13.880000114440918,14.0,14.329999923706055,7768859.0,14.329999923706055
2014-01-21,14.680000305175781,14.229999542236328,14.289999961853027,14.369999885559082,8953825.0,14.369999885559082
2014-01-22,15.699999809265137,14.350000381469727,14.369999885559082,15.359999656677246,21553088.0,15.359999656677246
2014-01-23,15.699999809265137,15.050000190734863,15.149999618530273,15.390000343322754,14598969.0,15.390000343322754
2014-01-24,16.309999465942383,15.210000038146973,15.380000114440918,16.06999969482422,23430046.0,16.06999969482422
2014-01-27,16.850000381469727,15.680000305175781,15.920000076293945,15.739999771118164,19365060.0,15.739999771118164
2014-01-28,17.219999313354492,15.779999732971191,15.779999732971191,17.18000030517578,23501574.0,17.18000030517578
2014-01-29,17.170000076293945,16.399999618530273,17.149999618530273,16.950000762939453,15963399.0,16.950000762939453
2014-01-30,17.610000610351562,16.350000381469727,16.770000457763672,16.850000381469727,15918739.0,16.850000381469727
2014-02-07,17.59000015258789,16.559999465942383,16.709999084472656,17.329999923706055,10566272.0,17.329999923706055
2014-02-10,18.200000762939453,17.299999237060547,17.68000030517578,17.90999984741211,15958160.0,17.90999984741211
2014-02-11,18.100000381469727,16.600000381469727,17.739999771118164,17.579999923706055,20489994.0,17.579999923706055
2014-02-12,18.690000534057617,17.1200008392334,17.559999465942383,18.299999237060547,19846697.0,18.299999237060547
2014-02-13,19.09000015258789,18.010000228881836,18.049999237060547,18.309999465942383,15366055.0,18.309999465942383
2014-02-14,18.8799991607666,17.899999618530273,18.049999237060547,18.06999969482422,10821894.0,18.06999969482422
2014-02-17,19.8799991607666,18.049999237060547,18.100000381469727,19.8799991607666,22617230.0,19.8799991607666
2014-02-18,21.0,19.610000610351562,19.979999542236328,20.079999923706055,25018508.0,20.079999923706055
2014-02-19,20.989999771118164,19.700000762939453,20.149999618530273,20.260000228881836,17659967.0,20.260000228881836
2014-02-20,20.260000228881836,20.260000228881836,20.260000228881836,20.260000228881836,0.0,20.260000228881836
2014-02-21,20.260000228881836,20.260000228881836,20.260000228881836,20.260000228881836,0.0,20.260000228881836
2014-02-24,20.260000228881836,20.260000228881836,20.260000228881836,20.260000228881836,0.0,20.260000228881836
2014-02-25,20.260000228881836,20.260000228881836,20.260000228881836,20.260000228881836,0.0,20.260000228881836
2014-02-26,20.260000228881836,20.260000228881836,20.260000228881836,20.260000228881836,0.0,20.260000228881836
2014-02-27,21.3700008392334,18.700000762939453,20.600000381469727,18.809999465942383,21893322.0,18.809999465942383
2014-02-28,20.100000381469727,18.40999984741211,19.899999618530273,19.780000686645508,19422742.0,19.780000686645508
2014-03-03,19.969999313354492,18.600000381469727,19.040000915527344,19.389999389648438,12416469.0,19.389999389648438
2014-03-04,21.329999923706055,18.979999542236328,19.200000762939453,20.770000457763672,21580544.0,20.770000457763672
2014-03-05,20.799999237060547,19.719999313354492,20.549999237060547,19.889999389648438,11031055.0,19.889999389648438
2014-03-06,19.969999313354492,18.93000030517578,19.510000228881836,19.100000381469727,8926509.0,19.100000381469727
2014-03-07,19.440000534057617,18.43000030517578,19.190000534057617,18.540000915527344,8317685.0,18.540000915527344
2014-03-10,18.399999618530273,16.729999542236328,18.399999618530273,17.049999237060547,13018564.0,17.049999237060547
2014-03-11,17.239999771118164,16.25,17.239999771118164,16.549999237060547,12838784.0,16.549999237060547
2014-03-12,17.3700008392334,16.579999923706055,16.700000762939453,17.040000915527344,8974581.0,17.040000915527344
2014-03-13,17.68000030517578,16.809999465942383,17.1200008392334,17.520000457763672,7564466.0,17.520000457763672
2014-03-14,18.219999313354492,17.25,17.290000915527344,17.549999237060547,7427304.0,17.549999237060547
2014-03-17,17.549999237060547,17.549999237060547,17.549999237060547,17.549999237060547,0.0,17.549999237060547
2014-03-18,18.709999084472656,17.579999923706055,17.799999237060547,17.850000381469727,11576496.0,17.850000381469727
2014-03-19,17.940000534057617,17.219999313354492,17.850000381469727,17.299999237060547,5206871.0,17.299999237060547
2014-03-20,17.459999084472656,15.899999618530273,17.209999084472656,16.190000534057617,11634481.0,16.190000534057617
2014-03-21,16.479999542236328,15.5,16.0,16.389999389648438,8999452.0,16.389999389648438
2014-03-24,16.600000381469727,16.079999923706055,16.299999237060547,16.299999237060547,6012894.0,16.299999237060547
2014-03-25,17.020000457763672,16.100000381469727,16.190000534057617,16.940000534057617,6813453.0,16.940000534057617
2014-03-26,17.15999984741211,16.719999313354492,16.920000076293945,17.0,4261106.0,17.0
2014-03-27,17.350000381469727,16.440000534057617,16.899999618530273,16.559999465942383,4468030.0,16.559999465942383
2014-03-28,16.639999389648438,14.899999618530273,16.639999389648438,15.130000114440918,8581852.0,15.130000114440918
2014-03-31,15.75,15.220000267028809,15.40999984741211,15.600000381469727,4473138.0,15.600000381469727
2014-04-01,16.139999389648438,15.609999656677246,15.609999656677246,16.010000228881836,4864741.0,16.010000228881836
2014-04-02,16.270000457763672,15.579999923706055,16.030000686645508,15.880000114440918,4247076.0,15.880000114440918
2014-04-03,16.25,15.729999542236328,15.979999542236328,16.06999969482422,4318012.0,16.06999969482422
2014-04-04,16.06999969482422,15.579999923706055,16.040000915527344,15.960000038146973,4956173.0,15.960000038146973
2014-04-08,16.139999389648438,15.449999809265137,15.75,16.010000228881836,4439780.0,16.010000228881836
2014-04-09,16.360000610351562,15.920000076293945,16.010000228881836,16.200000762939453,5454239.0,16.200000762939453
2014-04-10,16.75,16.040000915527344,16.200000762939453,16.239999771118164,7807821.0,16.239999771118164
2014-04-11,16.469999313354492,16.0,16.239999771118164,16.149999618530273,4134503.0,16.149999618530273
2014-04-14,16.329999923706055,15.75,16.299999237060547,16.040000915527344,5581122.0,16.040000915527344
2014-04-15,16.260000228881836,15.8100004196167,15.989999771118164,16.1200008392334,5012418.0,16.1200008392334
2014-04-16,16.670000076293945,15.609999656677246,16.0,16.459999084472656,9629610.0,16.459999084472656
2014-04-17,16.549999237060547,16.309999465942383,16.389999389648438,16.469999313354492,3538782.0,16.469999313354492
2014-04-18,17.5,16.280000686645508,16.389999389648438,17.219999313354492,12945442.0,17.219999313354492
2014-04-21,17.3799991607666,16.899999618530273,17.0,17.06999969482422,6993370.0,17.06999969482422
2014-04-22,17.579999923706055,16.59000015258789,16.969999313354492,17.350000381469727,13352350.0,17.350000381469727
2014-04-23,17.59000015258789,16.899999618530273,17.260000228881836,17.020000457763672,8729376.0,17.020000457763672
2014-04-24,17.149999618530273,15.84000015258789,17.1200008392334,15.960000038146973,10713167.0,15.960000038146973
2014-04-25,15.890000343322754,14.4399995803833,15.890000343322754,14.600000381469727,13445874.0,14.600000381469727
2014-04-28,14.710000038146973,13.880000114440918,14.5,14.609999656677246,5942383.0,14.609999656677246
2014-04-29,14.729999542236328,14.149999618530273,14.550000190734863,14.649999618530273,5179277.0,14.649999618530273
2014-04-30,14.739999771118164,14.069999694824219,14.65999984741211,14.239999771118164,7296233.0,14.239999771118164
2014-05-05,14.5,14.270000457763672,14.279999732971191,14.489999771118164,3980670.0,14.489999771118164
2014-05-06,14.800000190734863,14.399999618530273,14.449999809265137,14.680000305175781,4788657.0,14.680000305175781
2014-05-07,14.729999542236328,14.079999923706055,14.729999542236328,14.100000381469727,4574149.0,14.100000381469727
2014-05-08,14.430000305175781,13.880000114440918,14.0,14.100000381469727,3831518.0,14.100000381469727
2014-05-09,14.170000076293945,13.479999542236328,14.109999656677246,13.5600004196167,5534742.0,13.5600004196167
2014-05-12,13.829999923706055,13.369999885559082,13.619999885559082,13.819999694824219,7284764.0,13.819999694824219
2014-05-13,14.229999542236328,13.710000038146973,13.84000015258789,14.010000228881836,6582496.0,14.010000228881836
2014-05-14,14.09000015258789,13.779999732971191,14.050000190734863,13.949999809265137,3734394.0,13.949999809265137
2014-05-15,13.930000305175781,13.260000228881836,13.930000305175781,13.279999732971191,5268793.0,13.279999732971191
2014-05-16,13.5,12.850000381469727,13.270000457763672,13.109999656677246,6032678.0,13.109999656677246
2014-05-19,13.600000381469727,12.670000076293945,13.09000015258789,13.399999618530273,6953184.0,13.399999618530273
2014-05-20,13.770000457763672,13.3100004196167,13.5,13.399999618530273,5367479.0,13.399999618530273
2014-05-21,14.119999885559082,13.09000015258789,13.399999618530273,14.079999923706055,9849698.0,14.079999923706055
2014-05-22,14.220000267028809,13.920000076293945,14.010000228881836,14.010000228881836,5832262.0,14.010000228881836
2014-05-23,14.65999984741211,14.0,14.029999732971191,14.5600004196167,8516454.0,14.5600004196167
2014-05-26,14.800000190734863,14.510000228881836,14.510000228881836,14.729999542236328,7053095.0,14.729999542236328
2014-05-27,14.770000457763672,14.25,14.75,14.260000228881836,7040994.0,14.260000228881836
2014-05-28,15.279999732971191,14.270000457763672,14.270000457763672,15.199999809265137,12053937.0,15.199999809265137
2014-05-29,15.5,14.789999961853027,15.449999809265137,14.920000076293945,8735496.0,14.920000076293945
2014-05-30,15.239999771118164,14.8100004196167,14.890000343322754,15.140000343322754,6242883.0,15.140000343322754
2014-06-03,15.220000267028809,14.699999809265137,15.0,14.9399995803833,6903986.0,14.9399995803833
2014-06-04,15.430000305175781,14.710000038146973,14.869999885559082,15.15999984741211,10011452.0,15.15999984741211
2014-06-05,15.180000305175781,14.680000305175781,15.029999732971191,15.15999984741211,7423970.0,15.15999984741211
2014-06-06,15.319999694824219,14.670000076293945,15.199999809265137,14.779999732971191,7621913.0,14.779999732971191
2014-06-09,14.979999542236328,14.600000381469727,14.6899995803833,14.739999771118164,4064907.0,14.739999771118164
2014-06-10,15.25,14.680000305175781,14.760000228881836,15.079999923706055,6809488.0,15.079999923706055
2014-06-11,15.380000114440918,14.9399995803833,15.0600004196167,15.09000015258789,5227339.0,15.09000015258789
2014-06-12,15.670000076293945,15.010000228881836,15.100000381469727,15.59000015258789,9882618.0,15.59000015258789
2014-06-13,15.699999809265137,15.350000381469727,15.550000190734863,15.529999732971191,8727635.0,15.529999732971191
2014-06-16,16.190000534057617,15.479999542236328,15.550000190734863,15.949999809265137,11206040.0,15.949999809265137
2014-06-17,15.899999618530273,15.510000228881836,15.850000381469727,15.569999694824219,6540868.0,15.569999694824219
2014-06-18,15.6899995803833,14.9399995803833,15.569999694824219,15.270000457763672,7446237.0,15.270000457763672
2014-06-19,15.279999732971191,13.739999771118164,15.1899995803833,14.1899995803833,8205396.0,14.1899995803833
2014-06-20,14.380000114440918,13.779999732971191,14.149999618530273,14.180000305175781,6653617.0,14.180000305175781
2014-06-23,14.539999961853027,14.220000267028809,14.329999923706055,14.319999694824219,4805321.0,14.319999694824219
2014-06-24,14.670000076293945,14.260000228881836,14.279999732971191,14.649999618530273,5424143.0,14.649999618530273
2014-06-25,15.180000305175781,14.529999732971191,14.899999618530273,14.710000038146973,8979662.0,14.710000038146973
2014-06-26,14.949999809265137,14.5600004196167,14.619999885559082,14.869999885559082,6385971.0,14.869999885559082
2014-06-27,15.0,14.720000267028809,14.899999618530273,14.949999809265137,5329653.0,14.949999809265137
2014-06-30,15.050000190734863,14.699999809265137,14.989999771118164,14.899999618530273,6587572.0,14.899999618530273
2014-07-01,14.960000038146973,14.720000267028809,14.899999618530273,14.800000190734863,5740053.0,14.800000190734863
2014-07-02,14.949999809265137,14.600000381469727,14.800000190734863,14.920000076293945,7249070.0,14.920000076293945
2014-07-03,15.350000381469727,14.8100004196167,14.930000305175781,15.239999771118164,9797898.0,15.239999771118164
2014-07-04,15.260000228881836,15.079999923706055,15.25,15.100000381469727,6131710.0,15.100000381469727
2014-07-07,15.510000228881836,15.020000457763672,15.180000305175781,15.300000190734863,8133710.0,15.300000190734863
2014-07-08,15.369999885559082,15.079999923706055,15.329999923706055,15.180000305175781,5197996.0,15.180000305175781
2014-07-09,15.279999732971191,14.529999732971191,15.279999732971191,14.59000015258789,9054593.0,14.59000015258789
2014-07-10,14.550000190734863,14.09000015258789,14.520000457763672,14.15999984741211,8474932.0,14.15999984741211
2014-07-11,14.399999618530273,14.100000381469727,14.100000381469727,14.210000038146973,5156037.0,14.210000038146973
2014-07-14,14.350000381469727,13.890000343322754,14.210000038146973,14.15999984741211,7302090.0,14.15999984741211
2014-07-15,14.239999771118164,13.670000076293945,14.239999771118164,13.8100004196167,8969746.0,13.8100004196167
2014-07-16,13.949999809265137,13.649999618530273,13.720000267028809,13.890000343322754,5320397.0,13.890000343322754
2014-07-17,13.949999809265137,13.720000267028809,13.880000114440918,13.890000343322754,3915279.0,13.890000343322754
2014-07-18,14.0,13.75,13.760000228881836,13.899999618530273,2868735.0,13.899999618530273
2014-07-21,13.949999809265137,13.760000228881836,13.899999618530273,13.829999923706055,2292665.0,13.829999923706055
2014-07-22,14.100000381469727,13.710000038146973,13.800000190734863,13.989999771118164,4659111.0,13.989999771118164
2014-07-23,14.079999923706055,13.680000305175781,14.0,13.760000228881836,4684989.0,13.760000228881836
2014-07-24,13.869999885559082,13.489999771118164,13.770000457763672,13.5600004196167,6223211.0,13.5600004196167
2014-07-25,13.649999618530273,13.430000305175781,13.550000190734863,13.630000114440918,4663805.0,13.630000114440918
2014-07-28,13.989999771118164,13.619999885559082,13.699999809265137,13.899999618530273,6920717.0,13.899999618530273
2014-07-29,14.130000114440918,13.920000076293945,13.949999809265137,14.0600004196167,6810506.0,14.0600004196167
2014-07-30,14.119999885559082,13.890000343322754,14.029999732971191,14.100000381469727,6166255.0,14.100000381469727
2014-07-31,14.399999618530273,14.029999732971191,14.130000114440918,14.329999923706055,8615128.0,14.329999923706055
2014-08-01,14.380000114440918,14.0600004196167,14.229999542236328,14.09000015258789,6716899.0,14.09000015258789
2014-08-04,14.279999732971191,14.069999694824219,14.09000015258789,14.170000076293945,5924874.0,14.170000076293945
2014-08-05,14.630000114440918,14.09000015258789,14.170000076293945,14.510000228881836,12412654.0,14.510000228881836
2014-08-06,14.859999656677246,14.3100004196167,14.5,14.850000381469727,11723721.0,14.850000381469727
2014-08-07,15.0600004196167,14.5,14.800000190734863,14.579999923706055,15323830.0,14.579999923706055
2014-08-08,14.760000228881836,14.470000267028809,14.5600004196167,14.550000190734863,6320479.0,14.550000190734863
2014-08-11,14.680000305175781,14.470000267028809,14.609999656677246,14.640000343322754,9372909.0,14.640000343322754
2014-08-12,14.84000015258789,14.529999732971191,14.619999885559082,14.770000457763672,7308259.0,14.770000457763672
2014-08-13,14.75,14.270000457763672,14.75,14.489999771118164,9947176.0,14.489999771118164
2014-08-14,14.609999656677246,14.300000190734863,14.430000305175781,14.329999923706055,8008113.0,14.329999923706055
2014-08-15,14.75,14.329999923706055,14.350000381469727,14.6899995803833,8752469.0,14.6899995803833
2014-08-18,15.369999885559082,14.829999923706055,14.829999923706055,15.229999542236328,22252237.0,15.229999542236328
2014-08-19,15.529999732971191,15.119999885559082,15.300000190734863,15.260000228881836,18585454.0,15.260000228881836
2014-08-20,15.420000076293945,15.149999618530273,15.15999984741211,15.279999732971191,12569420.0,15.279999732971191
2014-08-21,15.979999542236328,15.300000190734863,15.350000381469727,15.859999656677246,25103230.0,15.859999656677246
2014-08-22,17.260000228881836,15.680000305175781,15.829999923706055,16.739999771118164,30106484.0,16.739999771118164
2014-08-25,16.850000381469727,16.0,16.389999389648438,16.06999969482422,21192230.0,16.06999969482422
2014-08-26,16.469999313354492,15.930000305175781,16.0,15.9399995803833,14731074.0,15.9399995803833
2014-08-27,16.719999313354492,15.699999809265137,15.880000114440918,16.399999618530273,16950776.0,16.399999618530273
2014-08-28,16.530000686645508,16.010000228881836,16.389999389648438,16.170000076293945,8845231.0,16.170000076293945
2014-08-29,16.3700008392334,15.9399995803833,16.09000015258789,16.260000228881836,11504713.0,16.260000228881836
2014-09-01,16.3700008392334,16.06999969482422,16.15999984741211,16.290000915527344,10812728.0,16.290000915527344
2014-09-02,16.690000534057617,16.270000457763672,16.309999465942383,16.440000534057617,15194901.0,16.440000534057617
2014-09-03,16.81999969482422,16.260000228881836,16.540000915527344,16.649999618530273,19316538.0,16.649999618530273
2014-09-04,16.950000762939453,16.31999969482422,16.600000381469727,16.68000030517578,16883730.0,16.68000030517578
2014-09-05,16.889999389648438,16.149999618530273,16.600000381469727,16.3700008392334,19828419.0,16.3700008392334
2014-09-09,16.3799991607666,15.979999542236328,16.3799991607666,16.190000534057617,11033612.0,16.190000534057617
2014-09-10,17.809999465942383,16.079999923706055,16.219999313354492,17.809999465942383,42400968.0,17.809999465942383
2014-09-11,18.239999771118164,17.43000030517578,18.239999771118164,17.600000381469727,33861861.0,17.600000381469727
2014-09-12,18.350000381469727,17.40999984741211,17.579999923706055,18.18000030517578,27328791.0,18.18000030517578
2014-09-15,18.860000610351562,17.780000686645508,18.110000610351562,18.3700008392334,20189994.0,18.3700008392334
2014-09-16,18.389999389648438,17.09000015258789,18.389999389648438,17.190000534057617,19921678.0,17.190000534057617
2014-09-17,18.8700008392334,17.15999984741211,17.40999984741211,18.65999984741211,30086291.0,18.65999984741211
2014-09-18,18.829999923706055,18.18000030517578,18.610000610351562,18.639999389648438,15666820.0,18.639999389648438
2014-09-19,19.559999465942383,18.68000030517578,18.809999465942383,18.829999923706055,19256322.0,18.829999923706055
2014-09-22,19.579999923706055,18.649999618530273,18.829999923706055,19.209999084472656,17346549.0,19.209999084472656
2014-09-23,19.5,18.719999313354492,19.5,19.100000381469727,14797537.0,19.100000381469727
2014-09-24,19.1299991607666,18.5,18.969999313354492,18.799999237060547,23448385.0,18.799999237060547
2014-09-25,19.0,18.3700008392334,18.850000381469727,18.459999084472656,16963019.0,18.459999084472656
2014-09-26,18.489999771118164,17.950000762939453,18.420000076293945,18.299999237060547,15145276.0,18.299999237060547
2014-09-29,18.969999313354492,18.219999313354492,18.239999771118164,18.540000915527344,16006704.0,18.540000915527344
2014-09-30,18.690000534057617,18.1200008392334,18.520000457763672,18.34000015258789,12792940.0,18.34000015258789
2014-10-08,18.520000457763672,17.899999618530273,18.489999771118164,18.389999389648438,16536317.0,18.389999389648438
2014-10-09,18.809999465942383,18.299999237060547,18.3700008392334,18.739999771118164,14899538.0,18.739999771118164
2014-10-10,18.8799991607666,18.170000076293945,18.68000030517578,18.440000534057617,13475602.0,18.440000534057617
2014-10-13,18.510000228881836,17.170000076293945,18.510000228881836,17.8799991607666,21547469.0,17.8799991607666
2014-10-14,17.81999969482422,17.389999389648438,17.700000762939453,17.469999313354492,10978549.0,17.469999313354492
2014-10-15,18.079999923706055,17.520000457763672,17.520000457763672,17.93000030517578,11503933.0,17.93000030517578
2014-10-16,17.950000762939453,17.25,17.799999237060547,17.309999465942383,10165379.0,17.309999465942383
2014-10-17,17.469999313354492,16.530000686645508,17.350000381469727,16.899999618530273,11745799.0,16.899999618530273
2014-10-20,17.40999984741211,16.850000381469727,16.920000076293945,17.18000030517578,8276861.0,17.18000030517578
2014-10-21,17.649999618530273,17.219999313354492,17.299999237060547,17.389999389648438,10955158.0,17.389999389648438
2014-10-22,17.56999969482422,17.059999465942383,17.389999389648438,17.06999969482422,6437026.0,17.06999969482422
2014-10-23,17.299999237060547,16.610000610351562,17.170000076293945,17.25,7503746.0,17.25
2014-10-24,17.5,16.989999771118164,17.190000534057617,17.350000381469727,6466473.0,17.350000381469727
2014-10-27,17.459999084472656,17.200000762939453,17.399999618530273,17.31999969482422,4789338.0,17.31999969482422
2014-10-28,17.65999984741211,17.360000610351562,17.399999618530273,17.59000015258789,9007958.0,17.59000015258789
2014-10-29,17.799999237060547,17.559999465942383,17.649999618530273,17.6299991607666,8729384.0,17.6299991607666
2014-10-30,18.010000228881836,17.0,17.31999969482422,17.940000534057617,19860647.0,17.940000534057617
2014-10-31,18.290000915527344,17.809999465942383,17.989999771118164,18.1299991607666,26116279.0,18.1299991607666
2014-11-03,18.0,17.540000915527344,17.989999771118164,17.719999313354492,18886529.0,17.719999313354492
2014-11-04,17.940000534057617,17.34000015258789,17.770000457763672,17.440000534057617,10033820.0,17.440000534057617
2014-11-05,17.510000228881836,17.149999618530273,17.440000534057617,17.219999313354492,7046159.0,17.219999313354492
2014-11-06,17.760000228881836,17.079999923706055,17.209999084472656,17.690000534057617,9402250.0,17.690000534057617
2014-11-07,18.110000610351562,17.25,18.049999237060547,17.309999465942383,16736768.0,17.309999465942383
2014-11-10,17.299999237060547,16.790000915527344,17.299999237060547,17.149999618530273,13027570.0,17.149999618530273
2014-11-11,17.18000030517578,16.149999618530273,17.1200008392334,16.360000610351562,14907060.0,16.360000610351562
2014-11-12,16.6200008392334,16.079999923706055,16.450000762939453,16.56999969482422,5970678.0,16.56999969482422
2014-11-13,16.5,16.1200008392334,16.5,16.200000762939453,5817443.0,16.200000762939453
2014-11-14,16.700000762939453,16.100000381469727,16.25,16.479999542236328,6472126.0,16.479999542236328
2014-11-17,16.760000228881836,16.299999237060547,16.760000228881836,16.43000030517578,4730605.0,16.43000030517578
2014-11-18,16.729999542236328,16.299999237060547,16.399999618530273,16.600000381469727,5189524.0,16.600000381469727
2014-11-19,17.0,16.510000228881836,16.510000228881836,16.84000015258789,8514322.0,16.84000015258789
2014-11-20,17.049999237060547,16.649999618530273,16.780000686645508,16.729999542236328,4527341.0,16.729999542236328
2014-11-21,16.8700008392334,16.520000457763672,16.75,16.690000534057617,4524662.0,16.690000534057617
2014-11-24,16.950000762939453,16.600000381469727,16.799999237060547,16.84000015258789,8723018.0,16.84000015258789
2014-11-25,17.299999237060547,16.799999237060547,16.889999389648438,17.190000534057617,10116694.0,17.190000534057617
2014-11-26,17.700000762939453,16.940000534057617,17.600000381469727,17.040000915527344,10966375.0,17.040000915527344
2014-11-27,17.18000030517578,16.6200008392334,17.079999923706055,16.809999465942383,12644073.0,16.809999465942383
2014-11-28,17.559999465942383,16.729999542236328,16.81999969482422,17.25,17885767.0,17.25
2014-12-01,17.280000686645508,16.559999465942383,17.190000534057617,16.739999771118164,10891889.0,16.739999771118164
2014-12-02,16.920000076293945,16.65999984741211,16.799999237060547,16.799999237060547,7310610.0,16.799999237060547
2014-12-03,17.299999237060547,16.450000762939453,16.700000762939453,17.219999313354492,13868593.0,17.219999313354492
2014-12-04,17.299999237060547,17.0,17.219999313354492,17.209999084472656,16208060.0,17.209999084472656
2014-12-05,17.15999984741211,16.280000686645508,17.0,16.940000534057617,14571643.0,16.940000534057617
2014-12-08,17.450000762939453,16.420000076293945,16.799999237060547,17.190000534057617,16820093.0,17.190000534057617
2014-12-09,18.1200008392334,17.190000534057617,17.219999313354492,17.209999084472656,25080657.0,17.209999084472656
2014-12-10,17.649999618530273,16.709999084472656,16.799999237060547,17.6299991607666,15922426.0,17.6299991607666
2014-12-11,17.75,17.25,17.520000457763672,17.709999084472656,9839102.0,17.709999084472656
2014-12-12,18.479999542236328,17.510000228881836,17.610000610351562,18.219999313354492,21730411.0,18.219999313354492
2014-12-15,18.350000381469727,17.90999984741211,18.139999389648438,18.239999771118164,12173753.0,18.239999771118164
2014-12-16,18.079999923706055,17.700000762939453,18.0,17.829999923706055,9336608.0,17.829999923706055
2014-12-17,18.420000076293945,17.6299991607666,17.799999237060547,17.84000015258789,12298705.0,17.84000015258789
2014-12-18,17.920000076293945,17.0,17.850000381469727,17.06999969482422,17370877.0,17.06999969482422
2014-12-19,17.149999618530273,16.399999618530273,17.100000381469727,16.93000030517578,11007348.0,16.93000030517578
2014-12-22,16.84000015258789,15.899999618530273,16.84000015258789,16.290000915527344,10234527.0,16.290000915527344
2014-12-23,16.530000686645508,16.100000381469727,16.100000381469727,16.350000381469727,5842744.0,16.350000381469727
2014-12-24,16.610000610351562,16.200000762939453,16.5,16.3799991607666,4582221.0,16.3799991607666
2014-12-25,16.719999313354492,16.31999969482422,16.3799991607666,16.649999618530273,4496483.0,16.649999618530273
2014-12-26,16.93000030517578,16.520000457763672,16.75,16.65999984741211,6156136.0,16.65999984741211
2014-12-29,16.75,16.0,16.649999618530273,16.520000457763672,5917570.0,16.520000457763672
2014-12-30,16.399999618530273,16.0,16.329999923706055,16.34000015258789,5294651.0,16.34000015258789
2014-12-31,16.489999771118164,16.030000686645508,16.489999771118164,16.3700008392334,4201021.0,16.3700008392334
2015-01-05,16.799999237060547,16.06999969482422,16.260000228881836,16.59000015258789,6610372.0,16.59000015258789
2015-01-06,16.979999542236328,16.399999618530273,16.760000228881836,16.81999969482422,7356498.0,16.81999969482422
2015-01-07,16.799999237060547,16.549999237060547,16.799999237060547,16.610000610351562,3902176.0,16.610000610351562
2015-01-08,16.81999969482422,16.489999771118164,16.579999923706055,16.6200008392334,3864082.0,16.6200008392334
2015-01-09,16.920000076293945,16.459999084472656,16.6200008392334,16.549999237060547,4657436.0,16.549999237060547
2015-01-12,16.479999542236328,16.020000457763672,16.469999313354492,16.079999923706055,4335587.0,16.079999923706055
2015-01-13,17.549999237060547,16.030000686645508,16.079999923706055,16.75,8294027.0,16.75
2015-01-14,17.149999618530273,16.649999618530273,16.709999084472656,16.739999771118164,5409919.0,16.739999771118164
2015-01-15,17.149999618530273,16.56999969482422,16.700000762939453,16.600000381469727,4142361.0,16.600000381469727
2015-01-16,17.09000015258789,16.549999237060547,16.610000610351562,16.989999771118164,7407938.0,16.989999771118164
2015-01-19,16.959999084472656,16.0,16.700000762939453,16.290000915527344,6724155.0,16.290000915527344
2015-01-20,17.15999984741211,16.309999465942383,16.5,16.979999542236328,10007684.0,16.979999542236328
2015-01-21,17.459999084472656,17.040000915527344,17.100000381469727,17.290000915527344,11133941.0,17.290000915527344
2015-01-22,17.979999542236328,17.209999084472656,17.290000915527344,17.780000686645508,15222003.0,17.780000686645508
2015-01-23,17.850000381469727,17.25,17.770000457763672,17.309999465942383,8314527.0,17.309999465942383
2015-01-26,17.850000381469727,17.329999923706055,17.399999618530273,17.799999237060547,8527071.0,17.799999237060547
2015-01-27,18.280000686645508,17.6299991607666,17.899999618530273,17.989999771118164,13903037.0,17.989999771118164
2015-01-28,18.43000030517578,17.709999084472656,17.809999465942383,17.860000610351562,11843164.0,17.860000610351562
2015-01-29,17.920000076293945,17.3799991607666,17.81999969482422,17.649999618530273,7459809.0,17.649999618530273
2015-01-30,17.790000915527344,17.149999618530273,17.6299991607666,17.190000534057617,6401029.0,17.190000534057617
2015-02-02,17.200000762939453,16.799999237060547,16.809999465942383,16.920000076293945,3839009.0,16.920000076293945
2015-02-03,18.059999465942383,16.969999313354492,17.1299991607666,17.950000762939453,12208979.0,17.950000762939453
2015-02-04,18.3799991607666,17.780000686645508,18.079999923706055,17.860000610351562,8351531.0,17.860000610351562
2015-02-05,18.450000762939453,17.600000381469727,18.010000228881836,18.100000381469727,18102864.0,18.100000381469727
2015-02-06,18.780000686645508,17.90999984741211,17.90999984741211,18.209999084472656,18343926.0,18.209999084472656
2015-02-09,18.229999542236328,17.610000610351562,18.229999542236328,17.68000030517578,7965617.0,17.68000030517578
2015-02-10,18.700000762939453,17.559999465942383,18.059999465942383,18.639999389648438,14954898.0,18.639999389648438
2015-02-11,19.110000610351562,18.479999542236328,18.65999984741211,18.799999237060547,18327794.0,18.799999237060547
2015-02-12,20.200000762939453,18.739999771118164,18.809999465942383,19.209999084472656,31464454.0,19.209999084472656
2015-02-13,19.25,18.84000015258789,19.010000228881836,18.969999313354492,21315527.0,18.969999313354492
2015-02-16,20.010000228881836,19.100000381469727,19.100000381469727,19.969999313354492,21731645.0,19.969999313354492
2015-02-17,19.989999771118164,19.5,19.950000762939453,19.579999923706055,13794583.0,19.579999923706055
2015-02-25,20.479999542236328,19.0,19.65999984741211,19.15999984741211,15365872.0,19.15999984741211
2015-02-26,19.329999923706055,18.739999771118164,19.200000762939453,19.1299991607666,12272833.0,19.1299991607666
2015-02-27,20.0,19.149999618530273,19.200000762939453,19.799999237060547,17900017.0,19.799999237060547
2015-03-02,19.920000076293945,19.209999084472656,19.739999771118164,19.850000381469727,13943171.0,19.850000381469727
2015-03-03,19.739999771118164,18.959999084472656,19.729999542236328,19.010000228881836,15854494.0,19.010000228881836
2015-03-04,19.34000015258789,18.950000762939453,19.0,19.18000030517578,11002587.0,19.18000030517578
2015-03-05,20.56999969482422,18.729999542236328,19.18000030517578,20.399999618530273,28277486.0,20.399999618530273
2015-03-06,20.959999084472656,19.770000457763672,20.100000381469727,19.829999923706055,20936703.0,19.829999923706055
2015-03-09,21.049999237060547,19.670000076293945,19.68000030517578,20.809999465942383,21070087.0,20.809999465942383
2015-03-10,21.270000457763672,20.469999313354492,20.81999969482422,21.059999465942383,18113347.0,21.059999465942383
2015-03-11,21.270000457763672,20.40999984741211,21.100000381469727,20.600000381469727,15654615.0,20.600000381469727
2015-03-12,21.770000457763672,20.40999984741211,20.5,21.389999389648438,20034376.0,21.389999389648438
2015-03-13,21.600000381469727,20.959999084472656,21.3700008392334,21.420000076293945,10500863.0,21.420000076293945
2015-03-16,21.8700008392334,21.280000686645508,21.40999984741211,21.549999237060547,14942251.0,21.549999237060547
2015-03-17,21.719999313354492,21.020000457763672,21.65999984741211,21.329999923706055,18504759.0,21.329999923706055
2015-03-18,21.639999389648438,21.0,21.280000686645508,21.56999969482422,13621228.0,21.56999969482422
2015-03-19,21.84000015258789,20.5,21.84000015258789,20.850000381469727,28441459.0,20.850000381469727
2015-03-20,22.780000686645508,20.610000610351562,20.780000686645508,22.329999923706055,28808643.0,22.329999923706055
2015-03-23,24.440000534057617,22.5,22.520000457763672,23.920000076293945,41869353.0,23.920000076293945
2015-03-24,25.5,23.100000381469727,23.959999084472656,25.100000381469727,37690754.0,25.100000381469727
2015-03-25,27.610000610351562,25.90999984741211,25.90999984741211,27.610000610351562,54583260.0,27.610000610351562
2015-03-26,27.600000381469727,24.850000381469727,27.600000381469727,25.670000076293945,43392506.0,25.670000076293945
2015-03-27,27.200000762939453,25.68000030517578,26.020000457763672,26.6200008392334,25071997.0,26.6200008392334
2015-03-30,27.030000686645508,25.1200008392334,27.020000457763672,25.59000015258789,28409059.0,25.59000015258789
2015-03-31,26.219999313354492,25.100000381469727,25.479999542236328,25.469999313354492,16634479.0,25.469999313354492
2015-04-01,26.799999237060547,25.6299991607666,25.6299991607666,26.059999465942383,19527001.0,26.059999465942383
2015-04-02,28.670000076293945,25.75,26.110000610351562,28.440000534057617,34528946.0,28.440000534057617
2015-04-03,29.350000381469727,27.399999618530273,27.809999465942383,28.440000534057617,25350461.0,28.440000534057617
2015-04-07,29.299999237060547,27.690000534057617,28.5,28.15999984741211,29713301.0,28.15999984741211
2015-04-08,28.299999237060547,26.299999237060547,28.18000030517578,27.09000015258789,20045908.0,27.09000015258789
2015-04-09,27.3700008392334,25.079999923706055,27.209999084472656,26.100000381469727,15439892.0,26.100000381469727
2015-04-10,27.219999313354492,26.030000686645508,26.299999237060547,26.790000915527344,15007325.0,26.790000915527344
2015-04-13,28.65999984741211,26.049999237060547,26.8799991607666,27.799999237060547,20022662.0,27.799999237060547
2015-04-14,27.799999237060547,26.700000762939453,27.799999237060547,26.940000534057617,15131133.0,26.940000534057617
2015-04-15,27.139999389648438,25.06999969482422,27.0,25.329999923706055,16817470.0,25.329999923706055
2015-04-16,26.799999237060547,24.399999618530273,24.989999771118164,25.739999771118164,15053374.0,25.739999771118164
2015-04-17,26.579999923706055,25.510000228881836,26.079999923706055,26.0,20139940.0,26.0
2015-04-20,26.100000381469727,25.149999618530273,26.100000381469727,25.25,17789701.0,25.25
2015-04-21,26.5,25.299999237060547,25.690000534057617,26.40999984741211,16279411.0,26.40999984741211
2015-04-22,27.489999771118164,26.68000030517578,26.950000762939453,27.18000030517578,20614287.0,27.18000030517578
2015-04-23,28.510000228881836,26.479999542236328,27.280000686645508,28.280000686645508,28036878.0,28.280000686645508
2015-04-24,29.260000228881836,27.600000381469727,27.8700008392334,28.56999969482422,30551176.0,28.56999969482422
2015-04-27,28.56999969482422,27.0,28.049999237060547,27.399999618530273,27411693.0,27.399999618530273
2015-04-28,27.969999313354492,25.8700008392334,27.510000228881836,26.280000686645508,22650289.0,26.280000686645508
2015-04-29,26.799999237060547,25.719999313354492,26.0,26.299999237060547,13796038.0,26.299999237060547
2015-04-30,26.979999542236328,25.8799991607666,26.5,25.93000030517578,14051961.0,25.93000030517578
2015-05-04,26.450000762939453,25.610000610351562,26.010000228881836,25.90999984741211,14882921.0,25.90999984741211
2015-05-05,26.200000762939453,24.899999618530273,25.969999313354492,24.969999313354492,12283824.0,24.969999313354492
2015-05-06,25.65999984741211,24.5,25.100000381469727,24.600000381469727,17303288.0,24.600000381469727
2015-05-07,24.3700008392334,23.079999923706055,24.100000381469727,23.110000610351562,14983564.0,23.110000610351562
2015-05-08,24.579999923706055,23.18000030517578,23.18000030517578,24.489999771118164,17667903.0,24.489999771118164
2015-05-11,25.649999618530273,24.100000381469727,24.600000381469727,25.440000534057617,21968226.0,25.440000534057617
2015-05-12,25.989999771118164,24.799999237060547,25.3700008392334,25.25,19806392.0,25.25
2015-05-13,26.190000534057617,24.799999237060547,25.25,26.100000381469727,22816372.0,26.100000381469727
2015-05-14,27.360000610351562,26.0,26.389999389648438,26.280000686645508,25330604.0,26.280000686645508
2015-05-15,26.469999313354492,24.899999618530273,26.299999237060547,24.979999542236328,18812986.0,24.979999542236328
2015-05-18,27.479999542236328,24.899999618530273,24.979999542236328,27.479999542236328,48247654.0,27.479999542236328
2015-05-19,30.200000762939453,27.670000076293945,28.399999618530273,29.329999923706055,50600588.0,29.329999923706055
2015-05-20,32.2599983215332,30.809999465942383,31.5,32.2599983215332,30638577.0,32.2599983215332
2015-05-21,35.4900016784668,33.4900016784668,35.4900016784668,35.4900016784668,52283202.0,35.4900016784668
2015-05-22,38.79999923706055,34.599998474121094,38.0,37.029998779296875,89311135.0,37.029998779296875
2015-05-25,39.5,35.810001373291016,37.97999954223633,37.20000076293945,48895327.0,37.20000076293945
2015-05-26,40.91999816894531,36.5,36.79999923706055,40.91999816894531,25630348.0,40.91999816894531
2015-05-27,45.0099983215332,40.9900016784668,43.20000076293945,45.0099983215332,47067604.0,45.0099983215332
2015-05-28,49.310001373291016,43.95000076293945,45.79999923706055,45.349998474121094,55366379.0,45.349998474121094
2015-05-29,49.88999938964844,44.189998626708984,44.189998626708984,49.88999938964844,46769902.0,49.88999938964844
2015-06-01,54.880001068115234,49.95000076293945,52.0099983215332,51.810001373291016,43526552.0,51.810001373291016
2015-06-02,53.09000015258789,49.380001068115234,50.0,49.70000076293945,57292030.0,49.70000076293945
2015-06-03,54.66999816894531,47.5,49.0,53.599998474121094,43669216.0,53.599998474121094
2015-06-04,53.27000045776367,48.2400016784668,52.63999938964844,50.5,35828501.0,50.5
2015-06-05,52.130001068115234,49.0,51.0,50.5099983215332,26992390.0,50.5099983215332
2015-06-08,54.119998931884766,50.66999816894531,52.209999084472656,50.91999816894531,38953375.0,50.91999816894531
2015-06-09,50.900001525878906,45.83000183105469,50.65999984741211,47.75,47245276.0,47.75
2015-06-10,48.52000045776367,45.790000915527344,47.72999954223633,47.900001525878906,27655268.0,47.900001525878906
2015-06-11,47.97999954223633,45.9900016784668,47.97999954223633,46.5099983215332,28100341.0,46.5099983215332
2015-06-12,50.58000183105469,46.060001373291016,46.439998626708984,50.0,37185774.0,50.0
2015-06-15,55.0,51.5,51.5,55.0,63523675.0,55.0
2015-06-16,54.88999938964844,49.5,54.5,49.880001068115234,41077711.0,49.880001068115234
2015-06-17,49.97999954223633,44.88999938964844,49.20000076293945,47.400001525878906,41296368.0,47.400001525878906
2015-06-18,48.38999938964844,42.79999923706055,46.900001525878906,43.369998931884766,26820162.0,43.369998931884766
2015-06-19,42.88999938964844,39.029998779296875,42.06999969482422,39.04999923706055,25694265.0,39.04999923706055
2015-06-23,40.099998474121094,35.900001525878906,39.11000061035156,39.41999816894531,25342466.0,39.41999816894531
2015-06-24,40.27000045776367,38.400001525878906,39.5,39.93000030517578,34932355.0,39.93000030517578
2015-06-25,43.290000915527344,39.099998474121094,40.70000076293945,39.84000015258789,43589648.0,39.84000015258789
2015-06-26,38.0,35.86000061035156,37.0,35.86000061035156,19465453.0,35.86000061035156
2015-06-29,37.25,32.27000045776367,36.220001220703125,32.27000045776367,25214154.0,32.27000045776367
2015-06-30,35.5,29.040000915527344,30.5,35.439998626708984,40410026.0,35.439998626708984
2015-07-01,36.5,31.899999618530273,34.900001525878906,31.899999618530273,29518711.0,31.899999618530273
2015-07-02,32.0,28.709999084472656,30.100000381469727,28.709999084472656,33337086.0,28.709999084472656
2015-07-03,28.899999618530273,25.84000015258789,25.84000015258789,25.84000015258789,33690439.0,25.84000015258789
2015-07-06,27.940000534057617,23.260000228881836,27.940000534057617,23.260000228881836,65359181.0,23.260000228881836
2015-07-07,21.899999618530273,20.93000030517578,21.799999237060547,20.93000030517578,24825682.0,20.93000030517578
2015-07-08,21.799999237060547,18.84000015258789,18.84000015258789,19.8799991607666,142337557.0,19.8799991607666
2015-07-09,21.8700008392334,18.920000076293945,18.920000076293945,21.8700008392334,38929373.0,21.8700008392334
2015-07-10,24.059999465942383,23.0,24.0,24.059999465942383,13228370.0,24.059999465942383
2015-07-13,26.469999313354492,25.0,25.989999771118164,26.469999313354492,42835603.0,26.469999313354492
2015-07-14,29.1200008392334,27.0,27.0,29.1200008392334,56708719.0,29.1200008392334
2015-07-15,28.899999618530273,26.209999084472656,28.0,26.209999084472656,19952696.0,26.209999084472656
2015-07-16,27.479999542236328,23.59000015258789,25.15999984741211,25.649999618530273,41938080.0,25.649999618530273
2015-07-17,28.0,25.200000762939453,25.899999618530273,27.889999389648438,33869623.0,27.889999389648438
2015-07-20,29.8799991607666,26.950000762939453,28.0,28.3700008392334,39868599.0,28.3700008392334
2015-07-21,31.209999084472656,27.799999237060547,28.399999618530273,31.209999084472656,27716368.0,31.209999084472656
2015-07-22,33.880001068115234,30.020000457763672,32.0,32.849998474121094,50398459.0,32.849998474121094
2015-07-23,36.13999938964844,32.0,32.650001525878906,35.880001068115234,44434225.0,35.880001068115234
2015-07-24,38.20000076293945,33.380001068115234,36.849998474121094,34.849998474121094,52607984.0,34.849998474121094
2015-07-27,35.70000076293945,31.3700008392334,33.599998474121094,31.3700008392334,37211458.0,31.3700008392334
2015-07-28,33.369998931884766,28.229999542236328,28.25,29.149999618530273,37656985.0,29.149999618530273
2015-07-29,32.29999923706055,27.899999618530273,30.3799991607666,31.889999389648438,29672079.0,31.889999389648438
2015-07-30,32.900001525878906,30.34000015258789,32.0,30.600000381469727,37211579.0,30.600000381469727
2015-07-31,30.5,27.559999465942383,29.43000030517578,27.989999771118164,28015219.0,27.989999771118164
2015-08-03,27.700000762939453,25.200000762939453,27.600000381469727,25.209999084472656,29990978.0,25.209999084472656
2015-08-04,27.729999542236328,25.190000534057617,25.5,27.729999542236328,31242831.0,27.729999542236328
2015-08-05,28.75,26.40999984741211,28.200000762939453,26.889999389648438,35538761.0,26.889999389648438
2015-08-06,27.520000457763672,25.649999618530273,25.700000762939453,26.56999969482422,17250558.0,26.56999969482422
2015-08-07,28.770000457763672,26.799999237060547,27.5,28.389999389648438,31865675.0,28.389999389648438
2015-08-10,31.229999542236328,28.399999618530273,28.399999618530273,31.219999313354492,35051169.0,31.219999313354492
2015-08-11,34.0099983215332,30.100000381469727,31.0,32.83000183105469,42586609.0,32.83000183105469
2015-08-12,33.79999923706055,30.299999237060547,31.799999237060547,31.010000228881836,29454821.0,31.010000228881836
2015-08-13,32.529998779296875,29.6200008392334,30.5,32.439998626708984,30718829.0,32.439998626708984
2015-08-14,33.650001525878906,31.65999984741211,32.349998474121094,32.41999816894531,31681469.0,32.41999816894531
2015-08-17,32.95000076293945,31.5,31.799999237060547,32.31999969482422,25383945.0,32.31999969482422
2015-08-18,32.790000915527344,29.09000015258789,32.529998779296875,29.09000015258789,30912656.0,29.09000015258789
2015-08-19,29.979999542236328,26.200000762939453,27.5,29.0,34187270.0,29.0
2015-08-20,30.43000030517578,27.450000762939453,28.209999084472656,27.979999542236328,40043106.0,27.979999542236328
2015-08-21,27.399999618530273,25.18000030517578,26.649999618530273,25.190000534057617,36848195.0,25.190000534057617
2015-08-24,23.709999084472656,22.670000076293945,23.709999084472656,22.670000076293945,13193939.0,22.670000076293945
2015-08-25,20.850000381469727,20.399999618530273,20.399999618530273,20.399999618530273,24621747.0,20.399999618530273
2015-08-26,21.399999618530273,18.360000610351562,20.350000381469727,18.360000610351562,28869562.0,18.360000610351562
2015-08-27,19.479999542236328,16.709999084472656,19.0,19.18000030517578,32153551.0,19.18000030517578
2015-08-28,21.100000381469727,19.1200008392334,19.1200008392334,21.100000381469727,36558916.0,21.100000381469727
2015-08-31,21.0,18.989999771118164,21.0,18.989999771118164,26737032.0,18.989999771118164
2015-09-01,18.690000534057617,17.09000015258789,18.520000457763672,17.09000015258789,20230558.0,17.09000015258789
2015-09-02,17.600000381469727,15.380000114440918,15.449999809265137,15.380000114440918,42640825.0,15.380000114440918
2015-09-07,16.920000076293945,15.40999984741211,16.010000228881836,16.8799991607666,55674278.0,16.8799991607666
2015-09-08,17.850000381469727,15.710000038146973,16.450000762939453,17.690000534057617,43497240.0,17.690000534057617
2015-09-09,19.100000381469727,17.600000381469727,17.860000610351562,18.84000015258789,43405930.0,18.84000015258789
2015-09-10,19.200000762939453,17.940000534057617,18.09000015258789,17.989999771118164,24589141.0,17.989999771118164
2015-09-11,19.790000915527344,17.989999771118164,17.989999771118164,19.18000030517578,50630106.0,19.18000030517578
2015-09-14,19.850000381469727,17.260000228881836,19.25,17.260000228881836,43477174.0,17.260000228881836
2015-09-15,17.079999923706055,15.529999732971191,16.399999618530273,15.529999732971191,33142070.0,15.529999732971191
2015-09-16,17.079999923706055,15.5,15.640000343322754,17.079999923706055,30618049.0,17.079999923706055
2015-09-17,18.760000228881836,16.8799991607666,17.200000762939453,17.110000610351562,38435957.0,17.110000610351562
2015-09-18,18.040000915527344,17.020000457763672,17.5,17.84000015258789,26238650.0,17.84000015258789
2015-09-21,19.010000228881836,17.280000686645508,17.5,18.899999618530273,34803307.0,18.899999618530273
2015-09-22,20.770000457763672,18.610000610351562,18.799999237060547,19.59000015258789,46746858.0,19.59000015258789
2015-09-23,20.600000381469727,18.729999542236328,19.059999465942383,19.940000534057617,38874823.0,19.940000534057617
2015-09-24,20.299999237060547,19.31999969482422,19.829999923706055,19.989999771118164,27620187.0,19.989999771118164
2015-09-25,19.920000076293945,17.989999771118164,19.739999771118164,18.040000915527344,28928222.0,18.040000915527344
2015-09-28,19.18000030517578,18.0,18.219999313354492,19.100000381469727,20311697.0,19.100000381469727
2015-09-29,18.780000686645508,18.100000381469727,18.760000228881836,18.329999923706055,17488484.0,18.329999923706055
2015-09-30,18.780000686645508,17.979999542236328,18.350000381469727,18.290000915527344,12345374.0,18.290000915527344
2015-10-08,19.950000762939453,19.059999465942383,19.15999984741211,19.43000030517578,22940803.0,19.43000030517578
2015-10-09,20.299999237060547,19.25,19.719999313354492,19.940000534057617,22063627.0,19.940000534057617
2015-10-12,21.799999237060547,20.149999618530273,20.399999618530273,21.31999969482422,32093252.0,21.31999969482422
2015-10-13,22.09000015258789,20.81999969482422,21.0,21.6299991607666,27254987.0,21.6299991607666
2015-10-14,21.530000686645508,20.649999618530273,21.100000381469727,20.719999313354492,25963374.0,20.719999313354492
2015-10-15,22.350000381469727,20.510000228881836,20.670000076293945,21.81999969482422,27522844.0,21.81999969482422
2015-10-16,23.09000015258789,21.670000076293945,21.950000762939453,22.489999771118164,34923303.0,22.489999771118164
2015-10-19,22.969999313354492,21.5,22.549999237060547,22.020000457763672,28447855.0,22.020000457763672
2015-10-20,23.299999237060547,21.6299991607666,21.899999618530273,22.989999771118164,34887247.0,22.989999771118164
2015-10-21,24.219999313354492,20.690000534057617,22.850000381469727,20.729999542236328,59665535.0,20.729999542236328
2015-10-22,22.09000015258789,20.649999618530273,21.100000381469727,21.90999984741211,32312261.0,21.90999984741211
2015-10-23,23.489999771118164,21.709999084472656,22.149999618530273,23.200000762939453,39422514.0,23.200000762939453
2015-10-26,23.559999465942383,22.3700008392334,23.549999237060547,23.06999969482422,33521888.0,23.06999969482422
2015-10-27,23.5,21.600000381469727,22.5,23.280000686645508,33392797.0,23.280000686645508
2015-10-28,23.34000015258789,21.200000762939453,22.969999313354492,21.610000610351562,43792593.0,21.610000610351562
2015-10-29,21.950000762939453,20.469999313354492,21.75,21.020000457763672,42823152.0,21.020000457763672
2015-10-30,20.8799991607666,19.860000610351562,20.8799991607666,20.280000686645508,38460507.0,20.280000686645508
2015-11-02,20.25,19.0,19.100000381469727,19.229999542236328,34170540.0,19.229999542236328
2015-11-03,19.56999969482422,19.079999923706055,19.399999618530273,19.440000534057617,20865943.0,19.440000534057617
2015-11-04,21.290000915527344,19.56999969482422,19.56999969482422,20.989999771118164,39486946.0,20.989999771118164
2015-11-05,22.520000457763672,20.56999969482422,20.8700008392334,21.31999969482422,53434481.0,21.31999969482422
2015-11-06,23.450000762939453,22.0,22.0,23.450000762939453,52905281.0,23.450000762939453
2015-11-09,25.170000076293945,22.729999542236328,24.450000762939453,24.309999465942383,81497257.0,24.309999465942383
2015-11-10,24.25,23.350000381469727,23.850000381469727,23.81999969482422,41782313.0,23.81999969482422
2015-11-11,25.299999237060547,23.6200008392334,24.020000457763672,24.549999237060547,43577663.0,24.549999237060547
2015-11-12,24.59000015258789,23.09000015258789,24.360000610351562,23.770000457763672,57923675.0,23.770000457763672
2015-11-13,23.40999984741211,22.68000030517578,23.40999984741211,22.959999084472656,32812327.0,22.959999084472656
2015-11-16,23.68000030517578,22.219999313354492,22.219999313354492,23.59000015258789,37165881.0,23.59000015258789
2015-11-17,23.989999771118164,22.65999984741211,23.989999771118164,22.899999618530273,44683557.0,22.899999618530273
2015-11-18,23.299999237060547,22.3799991607666,23.100000381469727,22.479999542236328,24103332.0,22.479999542236328
2015-11-19,23.489999771118164,22.299999237060547,22.700000762939453,23.290000915527344,34552201.0,23.290000915527344
2015-11-20,25.6200008392334,23.110000610351562,23.200000762939453,25.6200008392334,93629347.0,25.6200008392334
2015-11-23,26.270000457763672,24.360000610351562,26.0,24.709999084472656,83943218.0,24.709999084472656
2015-11-24,25.200000762939453,24.18000030517578,24.549999237060547,25.1299991607666,45328202.0,25.1299991607666
2015-11-25,26.0,24.65999984741211,24.940000534057617,25.489999771118164,50990357.0,25.489999771118164
2015-11-26,25.649999618530273,24.600000381469727,25.5,25.010000228881836,45737958.0,25.010000228881836
2015-11-27,25.459999084472656,22.510000228881836,24.690000534057617,23.149999618530273,51147176.0,23.149999618530273
2015-11-30,23.399999618530273,21.030000686645508,23.100000381469727,22.440000534057617,44208921.0,22.440000534057617
2015-12-01,22.68000030517578,21.719999313354492,22.3799991607666,22.200000762939453,31698371.0,22.200000762939453
2015-12-02,22.350000381469727,20.979999542236328,22.190000534057617,22.309999465942383,26172212.0,22.309999465942383
2015-12-03,23.110000610351562,22.110000610351562,22.25,23.0,31070225.0,23.0
2015-12-04,23.299999237060547,22.100000381469727,22.68000030517578,22.510000228881836,29293495.0,22.510000228881836
2015-12-07,23.1200008392334,22.270000457763672,22.43000030517578,22.969999313354492,24059070.0,22.969999313354492
2015-12-08,22.809999465942383,21.809999465942383,22.809999465942383,21.889999389648438,22783587.0,21.889999389648438
2015-12-09,22.0,21.190000534057617,21.860000610351562,21.489999771118164,17531025.0,21.489999771118164
2015-12-10,22.280000686645508,21.469999313354492,21.649999618530273,21.790000915527344,20116182.0,21.790000915527344
2015-12-11,22.200000762939453,21.360000610351562,21.639999389648438,22.170000076293945,18374837.0,22.170000076293945
2015-12-14,22.770000457763672,21.75,21.850000381469727,22.739999771118164,24485229.0,22.739999771118164
2015-12-15,23.700000762939453,22.75,22.850000381469727,23.149999618530273,30282831.0,23.149999618530273
2015-12-16,23.3700008392334,22.860000610351562,23.260000228881836,23.15999984741211,21888693.0,23.15999984741211
2015-12-17,23.690000534057617,23.1200008392334,23.200000762939453,23.540000915527344,34192935.0,23.540000915527344
2015-12-18,23.65999984741211,22.700000762939453,23.43000030517578,22.81999969482422,26150736.0,22.81999969482422
2015-12-21,23.350000381469727,22.6200008392334,22.799999237060547,23.049999237060547,25188065.0,23.049999237060547
2015-12-22,23.75,22.84000015258789,23.059999465942383,23.579999923706055,33189195.0,23.579999923706055
2015-12-23,23.969999313354492,23.31999969482422,23.450000762939453,23.399999618530273,35225641.0,23.399999618530273
2015-12-24,24.459999084472656,23.18000030517578,23.479999542236328,24.290000915527344,42065829.0,24.290000915527344
2015-12-25,24.989999771118164,23.850000381469727,24.329999923706055,24.100000381469727,39312829.0,24.100000381469727
2015-12-28,25.25,23.1200008392334,24.170000076293945,23.190000534057617,46232327.0,23.190000534057617
2015-12-29,24.719999313354492,22.979999542236328,23.229999542236328,24.6200008392334,36667473.0,24.6200008392334
2015-12-30,27.079999923706055,24.579999923706055,24.780000686645508,26.309999465942383,107565767.0,26.309999465942383
2015-12-31,25.93000030517578,24.579999923706055,25.670000076293945,24.670000076293945,56278874.0,24.670000076293945
2016-01-04,24.75,22.200000762939453,24.350000381469727,22.200000762939453,36406756.0,22.200000762939453
2016-01-05,22.0,20.09000015258789,20.600000381469727,21.280000686645508,44924683.0,21.280000686645508
2016-01-06,21.81999969482422,20.700000762939453,21.5,21.709999084472656,32286842.0,21.709999084472656
2016-01-07,21.270000457763672,19.540000915527344,21.049999237060547,19.540000915527344,9439600.0,19.540000915527344
2016-01-08,20.469999313354492,18.010000228881836,19.5,19.6299991607666,38708071.0,19.6299991607666
2016-01-11,19.18000030517578,17.670000076293945,18.979999542236328,17.670000076293945,33443642.0,17.670000076293945
2016-01-12,17.93000030517578,16.850000381469727,17.56999969482422,17.610000610351562,26219027.0,17.610000610351562
2016-01-13,18.18000030517578,16.479999542236328,17.979999542236328,16.510000228881836,26214739.0,16.510000228881836
2016-01-14,17.399999618530273,15.6899995803833,15.6899995803833,17.1200008392334,26311408.0,17.1200008392334
2016-01-15,17.18000030517578,15.770000457763672,16.959999084472656,16.290000915527344,28274618.0,16.290000915527344
2016-01-18,17.09000015258789,15.6899995803833,15.970000267028809,16.829999923706055,22751812.0,16.829999923706055
2016-01-19,17.579999923706055,16.600000381469727,16.68000030517578,17.479999542236328,33203166.0,17.479999542236328
2016-01-20,17.579999923706055,16.5,17.209999084472656,16.93000030517578,28120499.0,16.93000030517578
2016-01-21,17.360000610351562,16.229999542236328,16.729999542236328,16.260000228881836,24167223.0,16.260000228881836
2016-01-22,17.149999618530273,16.209999084472656,16.450000762939453,16.8700008392334,26499774.0,16.8700008392334
2016-01-25,17.299999237060547,16.809999465942383,17.059999465942383,17.06999969482422,18372039.0,17.06999969482422
2016-01-26,16.850000381469727,15.359999656677246,16.799999237060547,15.359999656677246,34690809.0,15.359999656677246
2016-01-27,15.550000190734863,14.350000381469727,15.399999618530273,15.289999961853027,26319425.0,15.289999961853027
2016-01-28,16.100000381469727,14.609999656677246,15.3100004196167,14.829999923706055,28295153.0,14.829999923706055
2016-01-29,15.65999984741211,14.6899995803833,14.920000076293945,15.420000076293945,24552201.0,15.420000076293945
2016-02-01,15.569999694824219,14.350000381469727,15.449999809265137,14.789999961853027,21523697.0,14.789999961853027
2016-02-02,15.779999732971191,14.819999694824219,14.90999984741211,15.479999542236328,24459118.0,15.479999542236328
2016-02-03,15.470000267028809,14.899999618530273,15.180000305175781,15.420000076293945,17764750.0,15.420000076293945
2016-02-04,15.9399995803833,15.359999656677246,15.430000305175781,15.699999809265137,31793222.0,15.699999809265137
2016-02-05,16.649999618530273,15.680000305175781,16.200000762939453,15.779999732971191,29740765.0,15.779999732971191
2016-02-15,16.0,15.020000457763672,15.100000381469727,15.869999885559082,23613355.0,15.869999885559082
2016-02-16,17.06999969482422,15.899999618530273,16.010000228881836,16.940000534057617,39679571.0,16.940000534057617
2016-02-17,17.479999542236328,16.65999984741211,17.100000381469727,17.170000076293945,40019211.0,17.170000076293945
2016-02-18,17.440000534057617,16.709999084472656,17.399999618530273,16.860000610351562,27037127.0,16.860000610351562
2016-02-19,17.229999542236328,16.700000762939453,16.81999969482422,17.049999237060547,25882399.0,17.049999237060547
2016-02-22,17.5,17.06999969482422,17.399999618530273,17.3700008392334,35301910.0,17.3700008392334
2016-02-23,17.299999237060547,16.559999465942383,17.260000228881836,16.889999389648438,34418405.0,16.889999389648438
2016-02-24,17.280000686645508,16.510000228881836,16.8799991607666,17.149999618530273,34477290.0,17.149999618530273
2016-02-25,17.149999618530273,15.4399995803833,17.100000381469727,15.4399995803833,46203919.0,15.4399995803833
2016-02-26,15.579999923706055,14.699999809265137,15.579999923706055,15.020000457763672,25843469.0,15.020000457763672
2016-02-29,15.079999923706055,13.520000457763672,15.0600004196167,13.529999732971191,35449989.0,13.529999732971191
2016-03-01,14.300000190734863,13.010000228881836,13.479999542236328,14.229999542236328,31806142.0,14.229999542236328
2016-03-02,14.9399995803833,13.930000305175781,14.149999618530273,14.819999694824219,35567894.0,14.819999694824219
2016-03-03,15.289999961853027,14.619999885559082,14.739999771118164,14.729999542236328,32277518.0,14.729999542236328
2016-03-04,14.800000190734863,13.59000015258789,14.65999984741211,14.069999694824219,28055716.0,14.069999694824219
2016-03-07,14.600000381469727,14.140000343322754,14.199999809265137,14.369999885559082,20367540.0,14.369999885559082
2016-03-08,14.380000114440918,13.449999809265137,14.380000114440918,14.3100004196167,22549261.0,14.3100004196167
2016-03-09,14.130000114440918,13.65999984741211,13.899999618530273,13.869999885559082,16783961.0,13.869999885559082
2016-03-10,14.039999961853027,13.609999656677246,13.859999656677246,13.619999885559082,14792902.0,13.619999885559082
2016-03-11,13.8100004196167,13.350000381469727,13.479999542236328,13.619999885559082,13930107.0,13.619999885559082
2016-03-14,14.84000015258789,13.779999732971191,13.779999732971191,14.380000114440918,29411365.0,14.380000114440918
2016-03-15,15.0,14.270000457763672,14.300000190734863,14.720000267028809,37733510.0,14.720000267028809
2016-03-16,14.770000457763672,14.079999923706055,14.649999618530273,14.289999961853027,22695058.0,14.289999961853027
2016-03-17,15.0,14.329999923706055,14.380000114440918,14.9399995803833,32372499.0,14.9399995803833
2016-03-18,15.960000038146973,14.829999923706055,15.010000228881836,15.880000114440918,47545220.0,15.880000114440918
2016-03-21,16.43000030517578,15.880000114440918,16.40999984741211,16.270000457763672,43508983.0,16.270000457763672
2016-03-22,17.899999618530273,15.819999694824219,16.09000015258789,17.459999084472656,102755770.0,17.459999084472656
2016-03-23,17.389999389648438,16.739999771118164,16.899999618530273,17.15999984741211,58120177.0,17.15999984741211
2016-03-24,17.600000381469727,16.649999618530273,16.959999084472656,16.700000762939453,46782914.0,16.700000762939453
2016-03-25,16.790000915527344,16.299999237060547,16.459999084472656,16.59000015258789,25992549.0,16.59000015258789
2016-03-28,17.459999084472656,16.5,16.709999084472656,16.649999618530273,31171108.0,16.649999618530273
2016-03-29,16.75,15.65999984741211,16.68000030517578,15.84000015258789,27615000.0,15.84000015258789
2016-03-30,16.8799991607666,16.059999465942383,16.09000015258789,16.780000686645508,27856369.0,16.780000686645508
2016-03-31,17.799999237060547,16.760000228881836,16.959999084472656,16.780000686645508,43698435.0,16.780000686645508
2016-04-01,16.989999771118164,16.360000610351562,16.579999923706055,16.959999084472656,27297624.0,16.959999084472656
2016-04-05,17.899999618530273,16.799999237060547,17.030000686645508,17.65999984741211,43324449.0,17.65999984741211
2016-04-06,18.6200008392334,17.440000534057617,17.649999618530273,18.309999465942383,49722006.0,18.309999465942383
2016-04-07,19.0,17.5,18.81999969482422,17.59000015258789,45532531.0,17.59000015258789
2016-04-08,18.889999389648438,17.149999618530273,17.399999618530273,18.489999771118164,63144901.0,18.489999771118164
2016-04-11,19.700000762939453,18.360000610351562,18.520000457763672,19.190000534057617,59776483.0,19.190000534057617
2016-04-12,19.190000534057617,18.399999618530273,19.190000534057617,18.979999542236328,41340256.0,18.979999542236328
2016-04-13,19.959999084472656,18.75,19.18000030517578,19.290000915527344,49448218.0,19.290000915527344
2016-04-14,20.790000915527344,19.350000381469727,19.350000381469727,20.299999237060547,53744931.0,20.299999237060547
2016-04-15,20.5,19.809999465942383,20.0,20.170000076293945,27564298.0,20.170000076293945
2016-04-18,19.93000030517578,19.15999984741211,19.799999237060547,19.270000457763672,28810836.0,19.270000457763672
2016-04-19,19.65999984741211,18.709999084472656,19.350000381469727,18.989999771118164,28103154.0,18.989999771118164
2016-04-20,19.200000762939453,17.09000015258789,19.100000381469727,17.09000015258789,54732732.0,17.09000015258789
2016-04-21,17.399999618530273,16.56999969482422,16.899999618530273,16.670000076293945,31649316.0,16.670000076293945
2016-04-22,17.360000610351562,16.6299991607666,16.649999618530273,17.299999237060547,29749329.0,17.299999237060547
2016-04-25,17.790000915527344,16.770000457763672,17.299999237060547,17.610000610351562,27909299.0,17.610000610351562
2016-04-26,17.860000610351562,17.209999084472656,17.700000762939453,17.700000762939453,17488393.0,17.700000762939453
2016-04-27,17.84000015258789,17.260000228881836,17.65999984741211,17.3799991607666,16481677.0,17.3799991607666
2016-04-28,17.40999984741211,16.68000030517578,17.15999984741211,17.219999313354492,19925916.0,17.219999313354492
2016-04-29,17.170000076293945,16.75,17.040000915527344,16.889999389648438,11617245.0,16.889999389648438
2016-05-03,17.649999618530273,16.75,16.850000381469727,17.600000381469727,17981781.0,17.600000381469727
2016-05-04,17.75,17.360000610351562,17.540000915527344,17.459999084472656,18707076.0,17.459999084472656
2016-05-05,17.43000030517578,16.940000534057617,17.280000686645508,17.290000915527344,20500635.0,17.290000915527344
2016-05-06,17.309999465942383,16.059999465942383,17.280000686645508,16.139999389648438,31792691.0,16.139999389648438
2016-05-09,15.9399995803833,14.899999618530273,15.899999618530273,15.079999923706055,22151172.0,15.079999923706055
2016-05-10,15.350000381469727,15.010000228881836,15.079999923706055,15.180000305175781,11306277.0,15.180000305175781
2016-05-11,15.399999618530273,14.75,15.319999694824219,14.779999732971191,15257100.0,14.779999732971191
2016-05-12,14.6899995803833,14.180000305175781,14.5,14.680000305175781,15036933.0,14.680000305175781
2016-05-13,15.609999656677246,14.829999923706055,15.3100004196167,14.899999618530273,22296261.0,14.899999618530273
2016-05-16,15.789999961853027,14.710000038146973,14.720000267028809,15.770000457763672,30345884.0,15.770000457763672
2016-05-17,15.819999694824219,15.350000381469727,15.800000190734863,15.510000228881836,20294333.0,15.510000228881836
2016-05-18,15.279999732971191,14.460000038146973,15.229999542236328,14.789999961853027,21120269.0,14.789999961853027
2016-05-19,15.350000381469727,14.850000381469727,14.850000381469727,15.010000228881836,16132970.0,15.010000228881836
2016-05-20,15.319999694824219,14.65999984741211,14.829999923706055,15.3100004196167,16541440.0,15.3100004196167
2016-05-23,15.640000343322754,15.210000038146973,15.300000190734863,15.4399995803833,14458375.0,15.4399995803833
2016-05-24,15.380000114440918,14.979999542236328,15.300000190734863,15.100000381469727,10505481.0,15.100000381469727
2016-05-25,15.470000267028809,15.020000457763672,15.329999923706055,15.100000381469727,12041888.0,15.100000381469727
2016-05-26,15.220000267028809,14.5,15.0,15.180000305175781,15117208.0,15.180000305175781
2016-05-27,15.649999618530273,15.050000190734863,15.0600004196167,15.520000457763672,21897106.0,15.520000457763672
2016-05-30,17.06999969482422,16.100000381469727,16.299999237060547,17.06999969482422,62974453.0,17.06999969482422
2016-05-31,17.940000534057617,16.799999237060547,16.799999237060547,17.719999313354492,54733739.0,17.719999313354492
2016-06-01,18.739999771118164,17.719999313354492,17.979999542236328,18.350000381469727,42937470.0,18.350000381469727
2016-06-02,18.610000610351562,18.0,18.100000381469727,18.360000610351562,32572732.0,18.360000610351562
2016-06-03,19.399999618530273,18.399999618530273,18.450000762939453,18.799999237060547,42527077.0,18.799999237060547
2016-06-06,19.0,18.110000610351562,18.799999237060547,18.920000076293945,29576017.0,18.920000076293945
2016-06-07,19.65999984741211,18.360000610351562,18.700000762939453,19.40999984741211,38597418.0,19.40999984741211
2016-06-08,20.280000686645508,18.969999313354492,19.299999237060547,19.3799991607666,37792009.0,19.3799991607666
2016-06-13,20.18000030517578,18.600000381469727,19.040000915527344,18.6299991607666,41565509.0,18.6299991607666
2016-06-14,19.5,18.450000762939453,18.450000762939453,19.469999313354492,30307594.0,19.469999313354492
2016-06-15,20.969999313354492,19.18000030517578,19.18000030517578,20.290000915527344,43955424.0,20.290000915527344
2016-06-16,20.75,19.700000762939453,20.1200008392334,19.81999969482422,41958241.0,19.81999969482422
2016-06-17,20.350000381469727,19.68000030517578,20.0,20.09000015258789,22472896.0,20.09000015258789
2016-06-20,21.200000762939453,20.200000762939453,20.200000762939453,21.040000915527344,34645818.0,21.040000915527344
2016-06-21,21.399999618530273,20.469999313354492,21.25,20.719999313354492,23358914.0,20.719999313354492
2016-06-22,20.899999618530273,20.209999084472656,20.510000228881836,20.729999542236328,24023595.0,20.729999542236328
2016-06-23,22.030000686645508,20.8700008392334,20.899999618530273,21.81999969482422,46526564.0,21.81999969482422
2016-06-24,22.200000762939453,20.290000915527344,21.760000228881836,21.420000076293945,46012878.0,21.420000076293945
2016-06-27,22.219999313354492,21.100000381469727,21.110000610351562,22.020000457763672,26821532.0,22.020000457763672
2016-06-28,21.950000762939453,21.149999618530273,21.799999237060547,21.239999771118164,25509176.0,21.239999771118164
2016-06-29,21.31999969482422,20.100000381469727,21.139999389648438,20.43000030517578,56488228.0,20.43000030517578
2016-06-30,20.559999465942383,19.420000076293945,20.200000762939453,19.8799991607666,51932649.0,19.8799991607666
2016-07-01,20.09000015258789,19.530000686645508,19.899999618530273,19.709999084472656,28040486.0,19.709999084472656
2016-07-04,20.139999389648438,19.610000610351562,19.649999618530273,19.940000534057617,34085153.0,19.940000534057617
2016-07-05,20.299999237060547,19.239999771118164,19.899999618530273,20.280000686645508,61092132.0,20.280000686645508
2016-07-06,20.200000762939453,19.899999618530273,20.020000457763672,19.969999313354492,30018431.0,19.969999313354492
2016-07-07,21.969999313354492,19.790000915527344,19.90999984741211,21.969999313354492,80182534.0,21.969999313354492
2016-07-08,22.770000457763672,21.600000381469727,21.799999237060547,21.84000015258789,64060437.0,21.84000015258789
2016-07-11,23.5,21.690000534057617,22.010000228881836,22.719999313354492,62730183.0,22.719999313354492
2016-07-12,23.030000686645508,21.799999237060547,22.5,22.5,35682241.0,22.5
2016-07-13,23.1200008392334,22.229999542236328,22.770000457763672,22.690000534057617,34199106.0,22.690000534057617
2016-07-14,22.600000381469727,21.780000686645508,22.420000076293945,22.239999771118164,29212321.0,22.239999771118164
2016-07-15,22.549999237060547,21.899999618530273,22.239999771118164,21.979999542236328,22220143.0,21.979999542236328
2016-07-18,22.280000686645508,21.350000381469727,22.0,21.829999923706055,19683135.0,21.829999923706055
2016-07-19,24.010000228881836,21.709999084472656,21.950000762939453,24.010000228881836,62053874.0,24.010000228881836
2016-07-20,23.860000610351562,23.079999923706055,23.559999465942383,23.190000534057617,41375417.0,23.190000534057617
2016-07-21,23.829999923706055,23.010000228881836,23.239999771118164,23.219999313354492,29741062.0,23.219999313354492
2016-07-22,23.729999542236328,22.809999465942383,23.010000228881836,23.3700008392334,25966204.0,23.3700008392334
2016-07-25,24.200000762939453,22.350000381469727,23.719999313354492,22.450000762939453,39336485.0,22.450000762939453
2016-07-26,22.93000030517578,22.1200008392334,22.1200008392334,22.84000015258789,20798699.0,22.84000015258789
2016-07-27,22.979999542236328,20.559999465942383,22.84000015258789,20.790000915527344,42250673.0,20.790000915527344
2016-07-28,20.93000030517578,19.440000534057617,20.75,20.309999465942383,40763143.0,20.309999465942383
2016-07-29,20.31999969482422,19.649999618530273,20.200000762939453,20.049999237060547,16972061.0,20.049999237060547
2016-08-01,19.940000534057617,18.68000030517578,19.799999237060547,19.209999084472656,26806068.0,19.209999084472656
2016-08-02,19.950000762939453,19.149999618530273,19.299999237060547,19.84000015258789,20690299.0,19.84000015258789
2016-08-03,19.899999618530273,19.489999771118164,19.760000228881836,19.8799991607666,15833269.0,19.8799991607666
2016-08-04,20.459999084472656,19.5,19.950000762939453,20.15999984741211,27718466.0,20.15999984741211
2016-08-05,20.389999389648438,19.780000686645508,19.920000076293945,19.979999542236328,19917695.0,19.979999542236328
2016-08-08,20.190000534057617,19.399999618530273,19.899999618530273,20.15999984741211,20484024.0,20.15999984741211
2016-08-09,20.479999542236328,20.010000228881836,20.149999618530273,20.440000534057617,21137455.0,20.440000534057617
2016-08-10,20.780000686645508,19.8700008392334,20.360000610351562,19.899999618530273,23956047.0,19.899999618530273
2016-08-11,19.920000076293945,19.209999084472656,19.90999984741211,19.459999084472656,24641798.0,19.459999084472656
2016-08-12,19.850000381469727,19.229999542236328,19.329999923706055,19.81999969482422,17074701.0,19.81999969482422
2016-08-15,20.81999969482422,19.399999618530273,19.829999923706055,20.489999771118164,34851844.0,20.489999771118164
2016-08-16,20.670000076293945,20.280000686645508,20.5,20.360000610351562,20142567.0,20.360000610351562
2016-08-17,20.809999465942383,20.149999618530273,20.209999084472656,20.540000915527344,21822658.0,20.540000915527344
2016-08-18,20.850000381469727,20.290000915527344,20.5,20.389999389648438,21560599.0,20.389999389648438
2016-08-19,20.56999969482422,19.8799991607666,20.399999618530273,20.059999465942383,16043884.0,20.059999465942383
2016-08-22,20.09000015258789,19.540000915527344,20.06999969482422,19.579999923706055,16978490.0,19.579999923706055
2016-08-23,19.829999923706055,19.5,19.579999923706055,19.729999542236328,10354799.0,19.729999542236328
2016-08-24,20.149999618530273,19.670000076293945,19.75,19.8700008392334,12973098.0,19.8700008392334
2016-08-25,19.739999771118164,19.25,19.670000076293945,19.559999465942383,11002976.0,19.559999465942383
2016-08-26,19.950000762939453,19.5,19.520000457763672,19.56999969482422,13434730.0,19.56999969482422
2016-08-29,19.6200008392334,19.209999084472656,19.399999618530273,19.34000015258789,15266500.0,19.34000015258789
2016-08-30,19.479999542236328,19.149999618530273,19.34000015258789,19.239999771118164,11636322.0,19.239999771118164
2016-08-31,19.290000915527344,18.68000030517578,19.229999542236328,19.049999237060547,18281159.0,19.049999237060547
2016-09-01,19.31999969482422,18.84000015258789,19.0,19.040000915527344,13849042.0,19.040000915527344
2016-09-02,19.09000015258789,18.549999237060547,18.950000762939453,18.799999237060547,12468106.0,18.799999237060547
2016-09-05,18.979999542236328,18.719999313354492,18.8799991607666,18.770000457763672,8957017.0,18.770000457763672
2016-09-06,19.809999465942383,18.709999084472656,18.81999969482422,19.6299991607666,26589522.0,19.6299991607666
2016-09-07,19.760000228881836,19.40999984741211,19.700000762939453,19.440000534057617,13478141.0,19.440000534057617
2016-09-08,19.549999237060547,19.219999313354492,19.5,19.420000076293945,12370463.0,19.420000076293945
2016-09-09,19.59000015258789,18.889999389648438,19.59000015258789,18.90999984741211,12780814.0,18.90999984741211
2016-09-12,18.40999984741211,17.8700008392334,18.280000686645508,17.889999389648438,26404512.0,17.889999389648438
2016-09-13,18.09000015258789,17.5,17.969999313354492,17.709999084472656,15322273.0,17.709999084472656
2016-09-14,17.809999465942383,17.280000686645508,17.700000762939453,17.360000610351562,14115467.0,17.360000610351562
2016-09-19,17.8799991607666,17.440000534057617,17.440000534057617,17.799999237060547,10957747.0,17.799999237060547
2016-09-20,17.809999465942383,17.479999542236328,17.809999465942383,17.700000762939453,8534258.0,17.700000762939453
2016-09-21,17.920000076293945,17.6200008392334,17.690000534057617,17.739999771118164,9996001.0,17.739999771118164
2016-09-22,17.950000762939453,17.700000762939453,17.93000030517578,17.770000457763672,9063217.0,17.770000457763672
2016-09-23,17.940000534057617,17.610000610351562,17.860000610351562,17.670000076293945,8606004.0,17.670000076293945
2016-09-26,17.6299991607666,16.93000030517578,17.6200008392334,17.0,15578561.0,17.0
2016-09-27,17.770000457763672,17.010000228881836,17.100000381469727,17.729999542236328,17517051.0,17.729999542236328
2016-09-28,17.979999542236328,17.6299991607666,17.729999542236328,17.690000534057617,14486182.0,17.690000534057617
2016-09-29,17.84000015258789,17.6200008392334,17.6200008392334,17.690000534057617,6237707.0,17.690000534057617
2016-09-30,17.920000076293945,17.639999389648438,17.700000762939453,17.899999618530273,8323375.0,17.899999618530273
2016-10-10,19.239999771118164,18.139999389648438,18.200000762939453,19.079999923706055,25487634.0,19.079999923706055
2016-10-11,19.6299991607666,18.850000381469727,18.950000762939453,19.3700008392334,27644690.0,19.3700008392334
2016-10-12,19.549999237060547,19.059999465942383,19.290000915527344,19.34000015258789,12241505.0,19.34000015258789
2016-10-13,19.719999313354492,19.190000534057617,19.34000015258789,19.389999389648438,16943976.0,19.389999389648438
2016-10-14,19.399999618530273,18.8799991607666,19.34000015258789,19.149999618530273,12871311.0,19.149999618530273
2016-10-17,20.049999237060547,19.149999618530273,19.309999465942383,19.59000015258789,32841278.0,19.59000015258789
2016-10-18,20.049999237060547,19.5,19.520000457763672,19.770000457763672,23133263.0,19.770000457763672
2016-10-19,19.979999542236328,19.600000381469727,19.850000381469727,19.790000915527344,14051788.0,19.790000915527344
2016-10-20,19.790000915527344,19.6200008392334,19.760000228881836,19.68000030517578,7888178.0,19.68000030517578
2016-10-21,19.719999313354492,18.899999618530273,19.700000762939453,19.100000381469727,18744173.0,19.100000381469727
2016-10-24,19.540000915527344,19.0,19.149999618530273,19.309999465942383,13233971.0,19.309999465942383
2016-10-25,20.059999465942383,19.260000228881836,19.31999969482422,20.020000457763672,21385727.0,20.020000457763672
2016-10-26,20.450000762939453,19.649999618530273,20.25,19.799999237060547,18800411.0,19.799999237060547
2016-10-27,19.790000915527344,19.260000228881836,19.790000915527344,19.549999237060547,11544212.0,19.549999237060547
2016-10-28,19.670000076293945,19.290000915527344,19.6299991607666,19.31999969482422,6925977.0,19.31999969482422
2016-10-31,18.889999389648438,18.1200008392334,18.889999389648438,18.440000534057617,23124407.0,18.440000534057617
2016-11-01,18.56999969482422,18.360000610351562,18.450000762939453,18.510000228881836,10135290.0,18.510000228881836
2016-11-02,18.5,17.959999084472656,18.5,18.190000534057617,17651514.0,18.190000534057617
2016-11-03,18.3799991607666,18.0,18.100000381469727,18.270000457763672,10919676.0,18.270000457763672
2016-11-04,18.780000686645508,18.25,18.270000457763672,18.399999618530273,15422957.0,18.399999618530273
2016-11-07,18.40999984741211,18.049999237060547,18.399999618530273,18.239999771118164,6676778.0,18.239999771118164
2016-11-08,18.6200008392334,18.209999084472656,18.309999465942383,18.399999618530273,8927879.0,18.399999618530273
2016-11-09,18.479999542236328,17.709999084472656,18.399999618530273,18.139999389648438,12824132.0,18.139999389648438
2016-11-10,18.600000381469727,18.209999084472656,18.229999542236328,18.360000610351562,9336621.0,18.360000610351562
2016-11-11,18.889999389648438,18.31999969482422,18.399999618530273,18.739999771118164,17283099.0,18.739999771118164
2016-11-14,19.100000381469727,18.579999923706055,18.739999771118164,18.639999389648438,17263471.0,18.639999389648438
2016-11-15,18.809999465942383,18.479999542236328,18.690000534057617,18.799999237060547,10181690.0,18.799999237060547
2016-11-16,19.329999923706055,18.719999313354492,18.8799991607666,19.010000228881836,15638359.0,19.010000228881836
2016-11-17,18.93000030517578,18.459999084472656,18.93000030517578,18.520000457763672,14537461.0,18.520000457763672
2016-11-18,18.6200008392334,18.1299991607666,18.520000457763672,18.149999618530273,11475591.0,18.149999618530273
2016-11-21,18.799999237060547,18.239999771118164,18.3799991607666,18.479999542236328,15857134.0,18.479999542236328
2016-11-22,18.479999542236328,18.15999984741211,18.450000762939453,18.440000534057617,14163263.0,18.440000534057617
2016-11-23,18.520000457763672,18.229999542236328,18.5,18.260000228881836,11820885.0,18.260000228881836
2016-11-24,18.299999237060547,17.920000076293945,18.25,18.020000457763672,13779528.0,18.020000457763672
2016-11-25,18.15999984741211,17.649999618530273,17.829999923706055,18.06999969482422,11726039.0,18.06999969482422
2016-11-28,18.200000762939453,17.989999771118164,18.06999969482422,18.100000381469727,8386558.0,18.100000381469727
2016-11-29,18.1200008392334,17.780000686645508,18.1200008392334,17.84000015258789,10112338.0,17.84000015258789
2016-11-30,18.030000686645508,17.549999237060547,17.860000610351562,17.93000030517578,8676496.0,17.93000030517578
2016-12-01,18.280000686645508,17.860000610351562,17.93000030517578,18.18000030517578,11391786.0,18.18000030517578
2016-12-02,18.239999771118164,17.829999923706055,18.100000381469727,18.020000457763672,9247574.0,18.020000457763672
2016-12-05,17.979999542236328,17.399999618530273,17.729999542236328,17.479999542236328,12500640.0,17.479999542236328
2016-12-06,17.65999984741211,17.43000030517578,17.549999237060547,17.450000762939453,6782385.0,17.450000762939453
2016-12-07,17.59000015258789,17.1299991607666,17.489999771118164,17.579999923706055,10096886.0,17.579999923706055
2016-12-08,17.600000381469727,17.170000076293945,17.579999923706055,17.190000534057617,10648817.0,17.190000534057617
2016-12-09,17.25,16.81999969482422,17.209999084472656,16.940000534057617,14939961.0,16.940000534057617
2016-12-12,16.940000534057617,15.619999885559082,16.90999984741211,15.680000305175781,20065844.0,15.680000305175781
2016-12-13,15.829999923706055,15.300000190734863,15.789999961853027,15.489999771118164,14857117.0,15.489999771118164
2016-12-14,15.8100004196167,15.489999771118164,15.539999961853027,15.579999923706055,12220957.0,15.579999923706055
2016-12-15,15.880000114440918,15.460000038146973,15.5600004196167,15.739999771118164,10243947.0,15.739999771118164
2016-12-16,15.949999809265137,15.579999923706055,15.739999771118164,15.880000114440918,7764239.0,15.880000114440918
2016-12-19,15.890000343322754,15.670000076293945,15.890000343322754,15.6899995803833,5854926.0,15.6899995803833
2016-12-20,15.930000305175781,15.710000038146973,15.789999961853027,15.880000114440918,6508214.0,15.880000114440918
2016-12-21,16.540000915527344,15.949999809265137,15.949999809265137,16.280000686645508,14089341.0,16.280000686645508
2016-12-22,16.31999969482422,16.139999389648438,16.15999984741211,16.25,6520462.0,16.25
2016-12-23,16.579999923706055,16.0,16.239999771118164,16.049999237060547,10671747.0,16.049999237060547
2016-12-26,16.209999084472656,15.630000114440918,15.800000190734863,16.190000534057617,7096849.0,16.190000534057617
2016-12-27,16.350000381469727,16.049999237060547,16.100000381469727,16.18000030517578,5154044.0,16.18000030517578
2016-12-28,16.299999237060547,15.989999771118164,16.25,16.0,5831310.0,16.0
2016-12-29,16.200000762939453,15.9399995803833,16.09000015258789,15.949999809265137,5523086.0,15.949999809265137
2016-12-30,16.040000915527344,15.819999694824219,15.930000305175781,15.869999885559082,5148787.0,15.869999885559082
2017-01-03,16.09000015258789,15.920000076293945,15.9399995803833,16.010000228881836,4693155.0,16.010000228881836
2017-01-04,16.280000686645508,15.9399995803833,16.030000686645508,16.260000228881836,8994217.0,16.260000228881836
2017-01-05,16.600000381469727,16.149999618530273,16.290000915527344,16.3799991607666,13055599.0,16.3799991607666
2017-01-06,17.09000015258789,16.25,16.299999237060547,16.670000076293945,21431547.0,16.670000076293945
2017-01-09,17.049999237060547,16.479999542236328,16.6299991607666,16.989999771118164,17319136.0,16.989999771118164
2017-01-10,17.0,16.700000762939453,16.950000762939453,16.75,10073737.0,16.75
2017-01-11,16.739999771118164,16.399999618530273,16.690000534057617,16.479999542236328,8529137.0,16.479999542236328
2017-01-12,16.670000076293945,16.280000686645508,16.43000030517578,16.31999969482422,6885859.0,16.31999969482422
2017-01-13,16.459999084472656,16.1200008392334,16.299999237060547,16.15999984741211,5922015.0,16.15999984741211
2017-01-16,16.149999618530273,14.619999885559082,16.1299991607666,15.149999618530273,14541404.0,15.149999618530273
2017-01-17,15.4399995803833,14.890000343322754,15.119999885559082,15.34000015258789,8611880.0,15.34000015258789
2017-01-18,15.479999542236328,15.199999809265137,15.3100004196167,15.329999923706055,6479244.0,15.329999923706055
2017-01-19,15.5600004196167,15.210000038146973,15.300000190734863,15.390000343322754,4959845.0,15.390000343322754
2017-01-20,15.630000114440918,15.279999732971191,15.369999885559082,15.569999694824219,5595927.0,15.569999694824219
2017-01-23,15.699999809265137,15.510000228881836,15.59000015258789,15.600000381469727,5718083.0,15.600000381469727
2017-01-24,15.609999656677246,15.260000228881836,15.5600004196167,15.34000015258789,6830901.0,15.34000015258789
2017-01-25,15.210000038146973,14.899999618530273,15.029999732971191,15.100000381469727,8232594.0,15.100000381469727
2017-01-26,15.25,15.010000228881836,15.010000228881836,15.239999771118164,8436143.0,15.239999771118164
2017-02-03,15.34000015258789,15.149999618530273,15.220000267028809,15.289999961853027,4573500.0,15.289999961853027
2017-02-06,15.539999961853027,15.1899995803833,15.289999961853027,15.520000457763672,7066366.0,15.520000457763672
2017-02-07,15.5,15.319999694824219,15.5,15.449999809265137,5053787.0,15.449999809265137
2017-02-08,15.59000015258789,15.359999656677246,15.460000038146973,15.579999923706055,5314272.0,15.579999923706055
2017-02-09,15.8100004196167,15.479999542236328,15.550000190734863,15.670000076293945,6466921.0,15.670000076293945
2017-02-10,15.680000305175781,15.489999771118164,15.680000305175781,15.579999923706055,7677719.0,15.579999923706055
2017-02-13,15.699999809265137,15.449999809265137,15.5,15.649999618530273,8167931.0,15.649999618530273
2017-02-14,15.649999618530273,15.430000305175781,15.569999694824219,15.489999771118164,7312240.0,15.489999771118164
2017-02-15,15.59000015258789,15.430000305175781,15.5,15.539999961853027,7888070.0,15.539999961853027
2017-02-16,15.949999809265137,15.5,15.539999961853027,15.920000076293945,17102900.0,15.920000076293945
2017-02-17,16.200000762939453,15.760000228881836,15.949999809265137,15.989999771118164,14164951.0,15.989999771118164
2017-02-20,16.280000686645508,15.680000305175781,15.979999542236328,16.09000015258789,12981062.0,16.09000015258789
2017-02-21,16.299999237060547,15.920000076293945,16.0,16.290000915527344,13823415.0,16.290000915527344
2017-02-22,16.950000762939453,16.290000915527344,16.290000915527344,16.75,30179751.0,16.75
2017-02-23,16.920000076293945,16.610000610351562,16.780000686645508,16.799999237060547,14480358.0,16.799999237060547
2017-02-24,17.219999313354492,16.760000228881836,16.770000457763672,16.770000457763672,21122228.0,16.770000457763672
2017-02-27,16.989999771118164,16.5,16.860000610351562,16.59000015258789,11936963.0,16.59000015258789
2017-02-28,16.860000610351562,16.3799991607666,16.56999969482422,16.739999771118164,11447364.0,16.739999771118164
2017-03-01,16.760000228881836,16.399999618530273,16.75,16.59000015258789,14598881.0,16.59000015258789
2017-03-02,16.6299991607666,16.239999771118164,16.59000015258789,16.309999465942383,9880497.0,16.309999465942383
2017-03-03,17.15999984741211,16.25,16.309999465942383,16.959999084472656,22071084.0,16.959999084472656
2017-03-06,17.270000457763672,16.8799991607666,16.950000762939453,17.030000686645508,19629497.0,17.030000686645508
2017-03-07,17.06999969482422,16.75,17.0,16.899999618530273,12389603.0,16.899999618530273
2017-03-08,17.670000076293945,16.850000381469727,16.93000030517578,17.290000915527344,32870434.0,17.290000915527344
2017-03-09,17.350000381469727,17.0,17.200000762939453,17.209999084472656,11784922.0,17.209999084472656
2017-03-10,17.5,16.979999542236328,17.260000228881836,16.989999771118164,11404794.0,16.989999771118164
2017-03-13,17.170000076293945,16.530000686645508,16.979999542236328,16.940000534057617,16935320.0,16.940000534057617
2017-03-14,17.450000762939453,16.860000610351562,16.899999618530273,17.43000030517578,17604750.0,17.43000030517578
2017-03-15,17.600000381469727,17.219999313354492,17.260000228881836,17.329999923706055,15353934.0,17.329999923706055
2017-03-16,17.600000381469727,17.260000228881836,17.399999618530273,17.5,13908350.0,17.5
2017-03-17,17.579999923706055,16.940000534057617,17.479999542236328,17.010000228881836,18485972.0,17.010000228881836
2017-03-20,17.079999923706055,16.440000534057617,16.989999771118164,16.729999542236328,17949945.0,16.729999542236328
2017-03-21,17.06999969482422,16.709999084472656,16.739999771118164,16.899999618530273,14730322.0,16.899999618530273
2017-03-22,16.84000015258789,16.5,16.75,16.6200008392334,8389678.0,16.6200008392334
2017-03-23,17.1299991607666,16.520000457763672,16.68000030517578,17.09000015258789,14332459.0,17.09000015258789
2017-03-24,17.100000381469727,16.84000015258789,16.959999084472656,16.940000534057617,9854241.0,16.940000534057617
2017-03-27,17.049999237060547,16.700000762939453,16.940000534057617,16.93000030517578,8213622.0,16.93000030517578
2017-03-28,16.93000030517578,16.700000762939453,16.93000030517578,16.75,4821534.0,16.75
2017-03-29,16.81999969482422,16.219999313354492,16.760000228881836,16.239999771118164,13826260.0,16.239999771118164
2017-03-30,16.350000381469727,15.6899995803833,16.149999618530273,15.770000457763672,15436088.0,15.770000457763672
2017-03-31,16.010000228881836,15.739999771118164,15.800000190734863,15.890000343322754,8258953.0,15.890000343322754
2017-04-05,16.549999237060547,16.0,16.0,16.40999984741211,13584269.0,16.40999984741211
2017-04-06,16.479999542236328,16.309999465942383,16.350000381469727,16.3799991607666,6262083.0,16.3799991607666
2017-04-07,17.030000686645508,16.299999237060547,16.389999389648438,16.729999542236328,14241241.0,16.729999542236328
2017-04-10,16.889999389648438,16.479999542236328,16.75,16.809999465942383,11362065.0,16.809999465942383
2017-04-11,16.979999542236328,16.600000381469727,16.760000228881836,16.90999984741211,14793700.0,16.90999984741211
2017-04-12,16.780000686645508,16.329999923706055,16.700000762939453,16.459999084472656,11668271.0,16.459999084472656
2017-04-13,16.889999389648438,16.3700008392334,16.420000076293945,16.649999618530273,9052196.0,16.649999618530273
2017-04-14,16.899999618530273,16.610000610351562,16.739999771118164,16.790000915527344,10908314.0,16.790000915527344
2017-04-17,17.389999389648438,16.350000381469727,16.649999618530273,17.18000030517578,22639092.0,17.18000030517578
2017-04-18,17.229999542236328,16.8799991607666,17.100000381469727,16.959999084472656,14258037.0,16.959999084472656
2017-04-19,17.450000762939453,16.549999237060547,17.09000015258789,17.139999389648438,24434279.0,17.139999389648438
2017-04-20,17.31999969482422,16.829999923706055,16.989999771118164,17.25,20984049.0,17.25
2017-04-21,17.350000381469727,16.59000015258789,17.15999984741211,17.040000915527344,19868409.0,17.040000915527344
2017-04-24,16.950000762939453,15.6899995803833,16.600000381469727,16.239999771118164,20285751.0,16.239999771118164
2017-04-25,16.309999465942383,15.890000343322754,16.18000030517578,15.930000305175781,9183794.0,15.930000305175781
2017-04-26,16.649999618530273,15.75,15.770000457763672,16.469999313354492,11783435.0,16.469999313354492
2017-04-27,17.100000381469727,16.299999237060547,16.329999923706055,17.059999465942383,20676092.0,17.059999465942383
2017-04-28,17.100000381469727,16.739999771118164,16.979999542236328,16.969999313354492,10614466.0,16.969999313354492
2017-05-02,17.239999771118164,16.75,16.899999618530273,17.010000228881836,8536185.0,17.010000228881836
2017-05-03,17.6299991607666,16.81999969482422,17.5,16.8799991607666,18556502.0,16.8799991607666
2017-05-04,17.079999923706055,16.219999313354492,16.59000015258789,17.059999465942383,13695122.0,17.059999465942383
2017-05-05,16.979999542236328,16.40999984741211,16.770000457763672,16.43000030517578,9320953.0,16.43000030517578
2017-05-08,17.149999618530273,16.200000762939453,16.229999542236328,16.950000762939453,17225516.0,16.950000762939453
2017-05-09,17.229999542236328,15.899999618530273,16.530000686645508,16.829999923706055,20010702.0,16.829999923706055
2017-05-10,16.850000381469727,16.280000686645508,16.649999618530273,16.309999465942383,10200639.0,16.309999465942383
2017-05-11,16.219999313354492,14.680000305175781,16.219999313354492,14.680000305175781,33359756.0,14.680000305175781
2017-05-12,15.270000457763672,14.390000343322754,14.770000457763672,14.890000343322754,12903452.0,14.890000343322754
2017-05-15,15.289999961853027,14.859999656677246,15.069999694824219,15.039999961853027,7986976.0,15.039999961853027
2017-05-16,15.25,14.6899995803833,15.0600004196167,15.229999542236328,9992429.0,15.229999542236328
2017-05-17,15.779999732971191,15.149999618530273,15.220000267028809,15.59000015258789,15458637.0,15.59000015258789
2017-05-18,15.630000114440918,15.289999961853027,15.380000114440918,15.390000343322754,8441583.0,15.390000343322754
2017-05-19,15.479999542236328,15.0600004196167,15.3100004196167,15.270000457763672,7190864.0,15.270000457763672
2017-05-22,15.369999885559082,14.949999809265137,15.199999809265137,14.979999542236328,5000959.0,14.979999542236328
2017-05-23,15.109999656677246,13.479999542236328,14.920000076293945,13.479999542236328,19312781.0,13.479999542236328
2017-05-24,13.550000190734863,12.199999809265137,13.5,12.930000305175781,27235825.0,12.930000305175781
2017-05-25,13.539999961853027,12.729999542236328,12.850000381469727,13.350000381469727,14915078.0,13.350000381469727
2017-05-26,14.149999618530273,13.479999542236328,13.6899995803833,13.649999618530273,19053928.0,13.649999618530273
2017-05-31,14.199999809265137,13.029999732971191,13.649999618530273,13.399999618530273,10946479.0,13.399999618530273
2017-06-01,13.390000343322754,12.0600004196167,13.390000343322754,12.0600004196167,40172390.0,12.0600004196167
2017-06-02,12.289999961853027,10.899999618530273,11.899999618530273,12.1899995803833,29872888.0,12.1899995803833
2017-06-05,12.220000267028809,11.859999656677246,11.899999618530273,12.109999656677246,12455435.0,12.109999656677246
2017-06-06,12.130000114440918,11.90999984741211,12.130000114440918,12.069999694824219,8427227.0,12.069999694824219
2017-06-07,12.449999809265137,12.010000228881836,12.079999923706055,12.420000076293945,19842576.0,12.420000076293945
2017-06-08,12.979999542236328,12.270000457763672,12.359999656677246,12.59000015258789,25927355.0,12.59000015258789
2017-06-09,12.619999885559082,12.220000267028809,12.470000267028809,12.380000114440918,15776699.0,12.380000114440918
2017-06-12,12.369999885559082,12.029999732971191,12.369999885559082,12.119999885559082,10625193.0,12.119999885559082
2017-06-13,12.270000457763672,12.020000457763672,12.069999694824219,12.199999809265137,10977075.0,12.199999809265137
2017-06-14,12.600000381469727,12.180000305175781,12.229999542236328,12.350000381469727,15314026.0,12.350000381469727
2017-06-15,12.760000228881836,12.380000114440918,12.40999984741211,12.539999961853027,13964756.0,12.539999961853027
2017-06-16,12.829999923706055,12.5,12.539999961853027,12.789999961853027,15181231.0,12.789999961853027
2017-06-19,12.789999961853027,12.789999961853027,12.789999961853027,12.789999961853027,0.0,12.789999961853027
2017-06-20,13.260000228881836,12.899999618530273,13.210000038146973,13.029999732971191,13375290.0,13.029999732971191
2017-06-21,13.25,12.920000076293945,13.050000190734863,13.119999885559082,12550901.0,13.119999885559082
2017-06-22,13.149999618530273,12.5,13.149999618530273,12.59000015258789,17520058.0,12.59000015258789
2017-06-23,12.640000343322754,12.130000114440918,12.5,12.479999542236328,10825731.0,12.479999542236328
2017-06-26,12.65999984741211,12.390000343322754,12.520000457763672,12.470000267028809,16850623.0,12.470000267028809
2017-06-27,12.680000305175781,12.420000076293945,12.420000076293945,12.649999618530273,12332176.0,12.649999618530273
2017-06-28,12.670000076293945,12.260000228881836,12.670000076293945,12.3100004196167,11507804.0,12.3100004196167
2017-06-29,12.819999694824219,12.279999732971191,12.3100004196167,12.800000190734863,24194979.0,12.800000190734863
2017-06-30,12.829999923706055,12.579999923706055,12.75,12.770000457763672,12635998.0,12.770000457763672
2017-07-03,13.079999923706055,12.59000015258789,12.770000457763672,12.930000305175781,17596187.0,12.930000305175781
2017-07-04,13.029999732971191,12.760000228881836,12.899999618530273,12.960000038146973,12987525.0,12.960000038146973
2017-07-05,13.119999885559082,12.819999694824219,12.819999694824219,13.039999961853027,13062648.0,13.039999961853027
2017-07-06,13.119999885559082,12.880000114440918,13.0,13.069999694824219,14041175.0,13.069999694824219
2017-07-07,13.270000457763672,13.010000228881836,13.0600004196167,13.239999771118164,16216573.0,13.239999771118164
2017-07-10,13.920000076293945,13.109999656677246,13.109999656677246,13.720000267028809,30254806.0,13.720000267028809
2017-07-11,13.880000114440918,13.380000114440918,13.649999618530273,13.449999809265137,16988698.0,13.449999809265137
2017-07-12,13.510000228881836,12.989999771118164,13.460000038146973,13.279999732971191,13956435.0,13.279999732971191
2017-07-13,13.380000114440918,13.149999618530273,13.220000267028809,13.1899995803833,10413636.0,13.1899995803833
2017-07-14,13.300000190734863,12.949999809265137,13.1899995803833,13.029999732971191,11874972.0,13.029999732971191
2017-07-17,13.0,11.90999984741211,13.0,12.300000190734863,17452293.0,12.300000190734863
2017-07-18,12.40999984741211,12.100000381469727,12.15999984741211,12.300000190734863,9306614.0,12.300000190734863
2017-07-19,12.489999771118164,12.15999984741211,12.279999732971191,12.40999984741211,9233930.0,12.40999984741211
2017-07-20,12.880000114440918,12.369999885559082,12.420000076293945,12.680000305175781,12892231.0,12.680000305175781
2017-07-21,13.65999984741211,12.5600004196167,12.600000381469727,13.489999771118164,28718934.0,13.489999771118164
2017-07-24,13.640000343322754,13.199999809265137,13.550000190734863,13.399999618530273,15279421.0,13.399999618530273
2017-07-25,13.739999771118164,13.300000190734863,13.359999656677246,13.399999618530273,14397937.0,13.399999618530273
2017-07-26,13.579999923706055,13.149999618530273,13.329999923706055,13.399999618530273,10812204.0,13.399999618530273
2017-07-27,13.699999809265137,13.199999809265137,13.3100004196167,13.649999618530273,13968371.0,13.649999618530273
2017-07-28,13.609999656677246,13.329999923706055,13.510000228881836,13.40999984741211,11362933.0,13.40999984741211
2017-07-31,13.539999961853027,13.239999771118164,13.319999694824219,13.260000228881836,10640903.0,13.260000228881836
2017-08-01,13.649999618530273,13.180000305175781,13.329999923706055,13.520000457763672,18017083.0,13.520000457763672
2017-08-02,13.489999771118164,12.890000343322754,13.449999809265137,12.930000305175781,21807110.0,12.930000305175781
2017-08-03,13.449999809265137,12.880000114440918,12.899999618530273,13.210000038146973,17247830.0,13.210000038146973
2017-08-04,13.329999923706055,13.0600004196167,13.229999542236328,13.09000015258789,10422778.0,13.09000015258789
2017-08-07,13.529999732971191,13.029999732971191,13.09000015258789,13.460000038146973,15707838.0,13.460000038146973
2017-08-08,13.579999923706055,13.319999694824219,13.380000114440918,13.420000076293945,9340060.0,13.420000076293945
2017-08-09,14.199999809265137,13.34000015258789,13.390000343322754,13.9399995803833,28075606.0,13.9399995803833
2017-08-10,14.069999694824219,13.609999656677246,13.859999656677246,14.010000228881836,22195877.0,14.010000228881836
2017-08-11,14.489999771118164,13.899999618530273,13.970000267028809,14.130000114440918,27286151.0,14.130000114440918
2017-08-14,14.600000381469727,14.0,14.239999771118164,14.289999961853027,19078133.0,14.289999961853027
2017-08-15,14.369999885559082,13.859999656677246,14.140000343322754,14.279999732971191,18451243.0,14.279999732971191
2017-08-16,14.649999618530273,14.010000228881836,14.199999809265137,14.609999656677246,21300612.0,14.609999656677246
2017-08-17,16.06999969482422,14.680000305175781,14.819999694824219,15.449999809265137,51935665.0,15.449999809265137
2017-08-18,15.979999542236328,14.979999542236328,15.050000190734863,15.800000190734863,41300882.0,15.800000190734863
2017-08-21,16.600000381469727,15.40999984741211,16.010000228881836,15.75,44841804.0,15.75
2017-08-22,15.760000228881836,15.079999923706055,15.630000114440918,15.25,28890366.0,15.25
2017-08-23,15.289999961853027,14.819999694824219,15.1899995803833,14.859999656677246,19540810.0,14.859999656677246
2017-08-24,14.9399995803833,14.390000343322754,14.829999923706055,14.460000038146973,17331346.0,14.460000038146973
2017-08-25,14.819999694824219,14.460000038146973,14.5,14.569999694824219,17044859.0,14.569999694824219
2017-08-28,14.779999732971191,14.229999542236328,14.529999732971191,14.640000343322754,29077464.0,14.640000343322754
2017-08-29,14.789999961853027,14.399999618530273,14.579999923706055,14.449999809265137,15354842.0,14.449999809265137
2017-08-30,15.229999542236328,14.489999771118164,14.5,15.039999961853027,30501538.0,15.039999961853027
2017-08-31,15.15999984741211,14.880000114440918,14.989999771118164,15.100000381469727,14304422.0,15.100000381469727
2017-09-01,15.180000305175781,14.920000076293945,15.0,15.130000114440918,11258351.0,15.130000114440918
2017-09-04,15.579999923706055,14.899999618530273,14.899999618530273,15.350000381469727,21596115.0,15.350000381469727
2017-09-05,15.699999809265137,15.180000305175781,15.329999923706055,15.220000267028809,17390259.0,15.220000267028809
2017-09-06,15.130000114440918,14.899999618530273,15.039999961853027,15.119999885559082,12999666.0,15.119999885559082
2017-09-07,15.300000190734863,14.670000076293945,15.0,14.710000038146973,16634491.0,14.710000038146973
2017-09-08,14.899999618530273,14.460000038146973,14.760000228881836,14.710000038146973,14696495.0,14.710000038146973
2017-09-11,14.90999984741211,14.600000381469727,14.680000305175781,14.779999732971191,11211632.0,14.779999732971191
2017-09-12,14.850000381469727,14.4399995803833,14.699999809265137,14.460000038146973,18410958.0,14.460000038146973
2017-09-13,14.800000190734863,14.319999694824219,14.5,14.539999961853027,17732687.0,14.539999961853027
2017-09-14,14.630000114440918,14.300000190734863,14.529999732971191,14.449999809265137,13509650.0,14.449999809265137
2017-09-15,14.489999771118164,14.109999656677246,14.420000076293945,14.210000038146973,14661901.0,14.210000038146973
2017-09-18,14.579999923706055,14.220000267028809,14.260000228881836,14.539999961853027,15573719.0,14.539999961853027
2017-09-19,14.550000190734863,14.25,14.539999961853027,14.319999694824219,10461686.0,14.319999694824219
2017-09-20,15.25,14.149999618530273,14.210000038146973,15.130000114440918,35738713.0,15.130000114440918
2017-09-21,15.270000457763672,14.739999771118164,15.029999732971191,15.039999961853027,24866742.0,15.039999961853027
2017-09-22,16.149999618530273,14.649999618530273,15.029999732971191,15.819999694824219,51898599.0,15.819999694824219
2017-09-25,15.9399995803833,15.079999923706055,15.609999656677246,15.15999984741211,34580126.0,15.15999984741211
2017-09-26,15.539999961853027,14.859999656677246,15.09000015258789,15.479999542236328,26837200.0,15.479999542236328
2017-09-27,16.059999465942383,15.149999618530273,15.479999542236328,15.800000190734863,42531791.0,15.800000190734863
2017-09-28,16.5,15.609999656677246,15.699999809265137,16.110000610351562,52959596.0,16.110000610351562
2017-09-29,16.65999984741211,15.8100004196167,16.0,16.020000457763672,49990884.0,16.020000457763672
2017-10-09,16.850000381469727,16.170000076293945,16.479999542236328,16.299999237060547,45725340.0,16.299999237060547
2017-10-10,16.190000534057617,15.579999923706055,16.1299991607666,15.779999732971191,35809961.0,15.779999732971191
2017-10-11,15.739999771118164,15.270000457763672,15.729999542236328,15.5,21085962.0,15.5
2017-10-12,15.84000015258789,15.329999923706055,15.460000038146973,15.529999732971191,20671076.0,15.529999732971191
2017-10-13,15.539999961853027,15.25,15.5,15.489999771118164,13547732.0,15.489999771118164
2017-10-16,15.710000038146973,15.279999732971191,15.319999694824219,15.359999656677246,16672851.0,15.359999656677246
2017-10-17,15.380000114440918,14.90999984741211,15.350000381469727,14.9399995803833,15761351.0,14.9399995803833
2017-10-18,15.100000381469727,14.720000267028809,14.9399995803833,14.760000228881836,11846386.0,14.760000228881836
2017-10-19,14.989999771118164,14.609999656677246,14.670000076293945,14.729999542236328,12058524.0,14.729999542236328
2017-10-20,15.0,14.640000343322754,14.640000343322754,14.979999542236328,7669014.0,14.979999542236328
2017-10-23,15.229999542236328,15.0,15.079999923706055,15.079999923706055,8609187.0,15.079999923706055
2017-10-24,15.0600004196167,14.479999542236328,15.0,14.800000190734863,12191370.0,14.800000190734863
2017-10-25,15.020000457763672,14.720000267028809,14.729999542236328,15.0,8578753.0,15.0
2017-10-26,15.479999542236328,14.920000076293945,14.979999542236328,15.380000114440918,18008255.0,15.380000114440918
2017-10-27,15.390000343322754,14.880000114440918,15.369999885559082,14.899999618530273,14391855.0,14.899999618530273
2017-10-30,14.899999618530273,13.420000076293945,14.899999618530273,13.510000228881836,33779772.0,13.510000228881836
2017-10-31,13.65999984741211,13.220000267028809,13.619999885559082,13.489999771118164,17366245.0,13.489999771118164
2017-11-01,13.710000038146973,13.300000190734863,13.470000267028809,13.579999923706055,13850835.0,13.579999923706055
2017-11-02,13.649999618530273,13.180000305175781,13.520000457763672,13.25,15171489.0,13.25
2017-11-03,13.470000267028809,13.149999618530273,13.25,13.390000343322754,11145080.0,13.390000343322754
2017-11-06,14.079999923706055,13.25,13.430000305175781,13.829999923706055,16440498.0,13.829999923706055
2017-11-07,13.970000267028809,13.65999984741211,13.829999923706055,13.930000305175781,11493343.0,13.930000305175781
2017-11-08,13.970000267028809,13.800000190734863,13.829999923706055,13.869999885559082,9360701.0,13.869999885559082
2017-11-09,14.34000015258789,13.779999732971191,13.930000305175781,14.239999771118164,17257822.0,14.239999771118164
2017-11-10,14.449999809265137,13.960000038146973,14.1899995803833,14.170000076293945,16315319.0,14.170000076293945
2017-11-13,14.109999656677246,13.630000114440918,14.039999961853027,13.850000381469727,17551060.0,13.850000381469727
2017-11-14,14.109999656677246,13.649999618530273,13.800000190734863,13.90999984741211,15099957.0,13.90999984741211
2017-11-15,14.170000076293945,13.710000038146973,13.899999618530273,13.930000305175781,12635642.0,13.930000305175781
2017-11-16,14.0,13.460000038146973,14.0,13.489999771118164,13876814.0,13.489999771118164
2017-11-17,13.470000267028809,12.479999542236328,13.359999656677246,12.609999656677246,24149320.0,12.609999656677246
2017-11-20,13.079999923706055,12.479999542236328,12.619999885559082,13.050000190734863,12291130.0,13.050000190734863
2017-11-21,13.270000457763672,12.949999809265137,13.0600004196167,13.25,12304697.0,13.25
2017-11-22,13.600000381469727,13.119999885559082,13.210000038146973,13.239999771118164,13806807.0,13.239999771118164
2017-11-23,14.319999694824219,13.449999809265137,13.800000190734863,13.529999732971191,32017669.0,13.529999732971191
2017-11-24,14.880000114440918,13.5,13.5,14.880000114440918,29722238.0,14.880000114440918
2017-11-27,15.1899995803833,14.170000076293945,15.0,14.3100004196167,44278900.0,14.3100004196167
2017-11-28,14.600000381469727,13.789999961853027,14.130000114440918,14.520000457763672,37224550.0,14.520000457763672
2017-11-29,14.430000305175781,14.010000228881836,14.34000015258789,14.199999809265137,23908243.0,14.199999809265137
2017-11-30,14.300000190734863,13.789999961853027,14.029999732971191,14.010000228881836,18679638.0,14.010000228881836
2017-12-01,14.270000457763672,13.850000381469727,13.850000381469727,14.119999885559082,20316740.0,14.119999885559082
2017-12-04,14.010000228881836,13.149999618530273,13.899999618530273,13.270000457763672,28685072.0,13.270000457763672
2017-12-05,13.350000381469727,12.130000114440918,13.329999923706055,12.279999732971191,30292068.0,12.279999732971191
2017-12-06,12.720000267028809,12.229999542236328,12.350000381469727,12.699999809265137,17474172.0,12.699999809265137
2017-12-07,12.649999618530273,12.4399995803833,12.600000381469727,12.489999771118164,11881784.0,12.489999771118164
2017-12-08,12.920000076293945,12.399999618530273,12.40999984741211,12.630000114440918,15546235.0,12.630000114440918
2017-12-11,12.84000015258789,12.529999732971191,12.579999923706055,12.729999542236328,15890852.0,12.729999542236328
2017-12-12,12.75,12.100000381469727,12.75,12.180000305175781,25002503.0,12.180000305175781
2017-12-13,12.25,11.960000038146973,12.039999961853027,12.210000038146973,10297013.0,12.210000038146973
2017-12-14,12.270000457763672,11.770000457763672,12.239999771118164,12.010000228881836,19103073.0,12.010000228881836
2017-12-15,12.210000038146973,11.970000267028809,12.0,12.079999923706055,12386277.0,12.079999923706055
2017-12-18,12.100000381469727,11.5600004196167,12.050000190734863,11.649999618530273,16457442.0,11.649999618530273
2017-12-19,11.789999961853027,11.630000114440918,11.649999618530273,11.770000457763672,9279204.0,11.770000457763672
2017-12-20,11.899999618530273,11.420000076293945,11.760000228881836,11.800000190734863,15566990.0,11.800000190734863
2017-12-21,11.850000381469727,11.399999618530273,11.600000381469727,11.699999809265137,12425301.0,11.699999809265137
2017-12-22,11.720000267028809,11.479999542236328,11.699999809265137,11.5,9932537.0,11.5
2017-12-25,11.720000267028809,11.029999732971191,11.520000457763672,11.15999984741211,11931355.0,11.15999984741211
2017-12-26,11.220000267028809,10.920000076293945,11.140000343322754,11.199999809265137,8300777.0,11.199999809265137
2017-12-27,11.300000190734863,11.069999694824219,11.199999809265137,11.229999542236328,7539989.0,11.229999542236328
2017-12-28,11.300000190734863,11.09000015258789,11.229999542236328,11.100000381469727,7958901.0,11.100000381469727
2017-12-29,11.300000190734863,11.079999923706055,11.09000015258789,11.260000228881836,7944155.0,11.260000228881836
2018-01-02,11.369999885559082,11.1899995803833,11.300000190734863,11.3100004196167,6971605.0,11.3100004196167
2018-01-03,11.819999694824219,11.199999809265137,11.34000015258789,11.649999618530273,16702390.0,11.649999618530273
2018-01-04,11.640000343322754,11.399999618530273,11.569999694824219,11.59000015258789,8826989.0,11.59000015258789
2018-01-05,11.670000076293945,11.510000228881836,11.59000015258789,11.619999885559082,7521478.0,11.619999885559082
2018-01-08,11.649999618530273,11.350000381469727,11.640000343322754,11.430000305175781,9173771.0,11.430000305175781
2018-01-09,11.5600004196167,11.359999656677246,11.380000114440918,11.449999809265137,8808477.0,11.449999809265137
2018-01-10,11.460000038146973,11.029999732971191,11.449999809265137,11.109999656677246,13676728.0,11.109999656677246
2018-01-11,11.449999809265137,10.930000305175781,11.109999656677246,11.229999542236328,13273931.0,11.229999542236328
2018-01-12,11.199999809265137,11.050000190734863,11.199999809265137,11.0600004196167,8090482.0,11.0600004196167
2018-01-15,11.029999732971191,10.1899995803833,11.029999732971191,10.300000190734863,22836038.0,10.300000190734863
2018-01-16,10.420000076293945,10.220000267028809,10.239999771118164,10.289999961853027,8216103.0,10.289999961853027
2018-01-17,10.359999656677246,9.850000381469727,10.3100004196167,10.220000267028809,12179672.0,10.220000267028809
2018-01-18,10.220000267028809,9.90999984741211,10.199999809265137,9.960000038146973,16222342.0,9.960000038146973
2018-01-19,10.119999885559082,9.970000267028809,9.970000267028809,10.029999732971191,9482893.0,10.029999732971191
2018-01-22,10.119999885559082,9.869999885559082,10.0,10.069999694824219,10261266.0,10.069999694824219
2018-01-23,10.109999656677246,9.979999542236328,10.050000190734863,10.0,7177282.0,10.0
2018-01-24,10.119999885559082,9.90999984741211,10.0600004196167,10.100000381469727,9364479.0,10.100000381469727
2018-01-25,10.5600004196167,9.979999542236328,10.09000015258789,10.359999656677246,18042655.0,10.359999656677246
2018-01-26,10.9399995803833,10.329999923706055,10.390000343322754,10.890000343322754,26180704.0,10.890000343322754
2018-01-29,10.9399995803833,10.5,10.670000076293945,10.5600004196167,18268842.0,10.5600004196167
2018-01-30,10.569999694824219,10.359999656677246,10.5,10.390000343322754,7954201.0,10.390000343322754
2018-01-31,10.390000343322754,10.390000343322754,10.390000343322754,10.390000343322754,0.0,10.390000343322754
2018-02-01,10.390000343322754,10.390000343322754,10.390000343322754,10.390000343322754,0.0,10.390000343322754
2018-02-02,10.390000343322754,10.390000343322754,10.390000343322754,10.390000343322754,0.0,10.390000343322754
2018-02-05,10.390000343322754,10.390000343322754,10.390000343322754,10.390000343322754,0.0,10.390000343322754
2018-02-06,6.820000171661377,6.199999809265137,6.199999809265137,6.360000133514404,45417050.0,6.360000133514404
2018-02-07,6.5,6.03000020980835,6.449999809265137,6.440000057220459,29981662.0,6.440000057220459
2018-02-08,6.960000038146973,6.269999980926514,6.349999904632568,6.849999904632568,29362180.0,6.849999904632568
2018-02-09,6.820000171661377,6.400000095367432,6.570000171661377,6.570000171661377,19291978.0,6.570000171661377
2018-02-12,6.840000152587891,6.579999923706055,6.579999923706055,6.690000057220459,13135003.0,6.690000057220459
2018-02-13,6.769999980926514,6.420000076293945,6.690000057220459,6.519999980926514,17131716.0,6.519999980926514
2018-02-14,6.590000152587891,6.380000114440918,6.510000228881836,6.510000228881836,9244720.0,6.510000228881836
2018-02-22,6.800000190734863,6.550000190734863,6.570000171661377,6.690000057220459,11585538.0,6.690000057220459
2018-02-23,7.360000133514404,6.659999847412109,6.71999979019165,7.360000133514404,29909943.0,7.360000133514404
2018-02-26,7.989999771118164,7.21999979019165,7.449999809265137,7.820000171661377,43488364.0,7.820000171661377
2018-02-27,7.820000171661377,7.599999904632568,7.809999942779541,7.639999866485596,24042660.0,7.639999866485596
2018-02-28,8.399999618530273,7.460000038146973,7.519999980926514,8.399999618530273,36420761.0,8.399999618530273
2018-03-01,8.979999542236328,8.210000038146973,8.5,8.760000228881836,41816475.0,8.760000228881836
2018-03-02,8.850000381469727,8.449999809265137,8.5,8.460000038146973,23613933.0,8.460000038146973
2018-03-05,8.25,7.659999847412109,8.010000228881836,8.1899995803833,35730844.0,8.1899995803833
2018-03-06,8.5600004196167,7.909999847412109,8.050000190734863,8.300000190734863,29234532.0,8.300000190734863
2018-03-07,8.390000343322754,8.069999694824219,8.260000228881836,8.1899995803833,18743453.0,8.1899995803833
2018-03-08,8.229999542236328,7.989999771118164,8.15999984741211,8.029999732971191,14635802.0,8.029999732971191
2018-03-09,8.569999694824219,8.039999961853027,8.100000381469727,8.390000343322754,24766796.0,8.390000343322754
2018-03-12,8.65999984741211,8.319999694824219,8.420000076293945,8.5,23242467.0,8.5
2018-03-13,8.760000228881836,8.289999961853027,8.479999542236328,8.5600004196167,23453884.0,8.5600004196167
2018-03-14,8.550000190734863,8.350000381469727,8.460000038146973,8.380000114440918,13974252.0,8.380000114440918
2018-03-15,8.40999984741211,7.880000114440918,8.350000381469727,8.210000038146973,16724574.0,8.210000038146973
2018-03-16,8.390000343322754,8.140000343322754,8.289999961853027,8.149999618530273,11166314.0,8.149999618530273
2018-03-19,8.1899995803833,8.0,8.149999618530273,8.069999694824219,9443014.0,8.069999694824219
2018-03-20,8.180000305175781,7.949999809265137,8.069999694824219,8.079999923706055,9039321.0,8.079999923706055
2018-03-21,8.680000305175781,8.109999656677246,8.109999656677246,8.40999984741211,26549755.0,8.40999984741211
2018-03-22,8.399999618530273,8.100000381469727,8.229999542236328,8.270000457763672,13175702.0,8.270000457763672
2018-03-23,7.980000019073486,7.440000057220459,7.900000095367432,7.449999809265137,23003170.0,7.449999809265137
2018-03-26,7.579999923706055,6.929999828338623,7.400000095367432,7.550000190734863,14191263.0,7.550000190734863
2018-03-27,8.149999618530273,7.659999847412109,7.679999828338623,7.929999828338623,17058508.0,7.929999828338623
2018-03-28,7.980000019073486,7.769999980926514,7.809999942779541,7.820000171661377,11034304.0,7.820000171661377
2018-03-29,7.96999979019165,7.730000019073486,7.829999923706055,7.860000133514404,8499716.0,7.860000133514404
2018-03-30,8.350000381469727,7.800000190734863,7.900000095367432,8.220000267028809,19594123.0,8.220000267028809
2018-04-02,8.449999809265137,8.180000305175781,8.350000381469727,8.359999656677246,19472629.0,8.359999656677246
2018-04-03,8.1899995803833,7.980000019073486,8.109999656677246,8.079999923706055,16153648.0,8.079999923706055
2018-04-04,8.229999542236328,7.949999809265137,8.100000381469727,7.96999979019165,13233890.0,7.96999979019165
2018-04-09,7.940000057220459,7.510000228881836,7.940000057220459,7.650000095367432,17263835.0,7.650000095367432
2018-04-10,7.699999809265137,7.349999904632568,7.650000095367432,7.519999980926514,11780750.0,7.519999980926514
2018-04-11,7.630000114440918,7.480000019073486,7.539999961853027,7.559999942779541,8925908.0,7.559999942779541
2018-04-12,8.319999694824219,7.78000020980835,7.909999847412109,8.319999694824219,42360044.0,8.319999694824219
2018-04-13,8.380000114440918,7.949999809265137,8.210000038146973,7.96999979019165,35690986.0,7.96999979019165
2018-04-16,8.1899995803833,7.630000114440918,8.069999694824219,8.0,17741339.0,8.0
2018-04-17,8.25,7.909999847412109,8.039999961853027,7.920000076293945,18216089.0,7.920000076293945
2018-04-18,7.920000076293945,7.920000076293945,7.920000076293945,7.920000076293945,0.0,7.920000076293945
2018-04-19,9.5,8.579999923706055,8.899999618530273,9.09000015258789,70468490.0,9.09000015258789
2018-04-20,9.880000114440918,8.640000343322754,8.90999984741211,9.550000190734863,70740176.0,9.550000190734863
2018-04-23,9.449999809265137,8.710000038146973,9.020000457763672,8.829999923706055,53680732.0,8.829999923706055
2018-04-24,8.989999771118164,8.239999771118164,8.510000228881836,8.789999961853027,48503620.0,8.789999961853027
2018-04-25,8.9399995803833,8.319999694824219,8.550000190734863,8.550000190734863,35563629.0,8.550000190734863
2018-04-26,8.550000190734863,8.550000190734863,8.550000190734863,8.550000190734863,0.0,8.550000190734863
2018-04-27,8.550000190734863,8.550000190734863,8.550000190734863,8.550000190734863,0.0,8.550000190734863
2018-05-02,8.550000190734863,8.550000190734863,8.550000190734863,8.550000190734863,0.0,8.550000190734863
2018-05-03,8.550000190734863,8.550000190734863,8.550000190734863,8.550000190734863,0.0,8.550000190734863
2018-05-04,8.550000190734863,8.550000190734863,8.550000190734863,8.550000190734863,0.0,8.550000190734863
2018-05-07,8.550000190734863,8.550000190734863,8.550000190734863,8.550000190734863,0.0,8.550000190734863
2018-05-08,8.550000190734863,8.550000190734863,8.550000190734863,8.550000190734863,0.0,8.550000190734863
2018-05-09,8.550000190734863,8.550000190734863,8.550000190734863,8.550000190734863,0.0,8.550000190734863
2018-05-10,8.550000190734863,8.550000190734863,8.550000190734863,8.550000190734863,0.0,8.550000190734863
2018-05-11,8.550000190734863,8.550000190734863,8.550000190734863,8.550000190734863,0.0,8.550000190734863
2018-05-14,8.550000190734863,8.550000190734863,8.550000190734863,8.550000190734863,0.0,8.550000190734863
2018-05-15,8.550000190734863,8.550000190734863,8.550000190734863,8.550000190734863,0.0,8.550000190734863
2018-05-16,8.890000343322754,8.050000190734863,8.890000343322754,8.050000190734863,33334461.0,8.050000190734863
2018-05-17,8.0,7.650000095367432,7.75,7.650000095367432,17625161.0,7.650000095367432
2018-05-18,7.869999885559082,7.409999847412109,7.519999980926514,7.639999866485596,15909614.0,7.639999866485596
2018-05-21,8.020000457763672,7.679999828338623,7.679999828338623,7.840000152587891,17135470.0,7.840000152587891
2018-05-22,8.0600004196167,7.78000020980835,7.880000114440918,7.920000076293945,12278466.0,7.920000076293945
2018-05-23,7.989999771118164,7.75,7.800000190734863,7.769999980926514,10244910.0,7.769999980926514
2018-05-24,7.860000133514404,7.380000114440918,7.789999961853027,7.380000114440918,20852760.0,7.380000114440918
2018-05-25,7.380000114440918,7.380000114440918,7.380000114440918,7.380000114440918,0.0,7.380000114440918
2018-05-28,6.869999885559082,6.659999847412109,6.849999904632568,6.659999847412109,16092832.0,6.659999847412109
2018-05-29,6.800000190734863,6.409999847412109,6.449999809265137,6.460000038146973,16131497.0,6.460000038146973
2018-05-30,6.579999923706055,6.139999866485596,6.349999904632568,6.139999866485596,15405900.0,6.139999866485596
2018-05-31,6.349999904632568,5.949999809265137,6.21999979019165,6.170000076293945,15601919.0,6.170000076293945
2018-06-01,6.289999961853027,6.059999942779541,6.059999942779541,6.190000057220459,9600721.0,6.190000057220459
2018-06-04,6.239999771118164,6.070000171661377,6.179999828338623,6.119999885559082,7599590.0,6.119999885559082
2018-06-05,6.429999828338623,6.139999866485596,6.170000076293945,6.429999828338623,9824402.0,6.429999828338623
2018-06-06,6.739999771118164,6.409999847412109,6.46999979019165,6.639999866485596,15101480.0,6.639999866485596
2018-06-07,6.659999847412109,6.46999979019165,6.599999904632568,6.53000020980835,7111179.0,6.53000020980835
2018-06-08,6.699999809265137,6.510000228881836,6.650000095367432,6.670000076293945,8189700.0,6.670000076293945
2018-06-11,6.820000171661377,6.539999961853027,6.610000133514404,6.659999847412109,6730600.0,6.659999847412109
2018-06-12,6.679999828338623,6.460000038146973,6.619999885559082,6.590000152587891,6338800.0,6.590000152587891
2018-06-13,6.650000095367432,6.460000038146973,6.539999961853027,6.570000171661377,6029079.0,6.570000171661377
2018-06-14,6.699999809265137,6.480000019073486,6.480000019073486,6.559999942779541,5728010.0,6.559999942779541
2018-06-15,6.690000057220459,6.230000019073486,6.619999885559082,6.489999771118164,10162205.0,6.489999771118164
2018-06-19,6.440000057220459,6.170000076293945,6.309999942779541,6.170000076293945,8730605.0,6.170000076293945
2018-06-20,6.139999866485596,5.860000133514404,6.0,5.949999809265137,11459800.0,5.949999809265137
2018-06-21,6.050000190734863,5.650000095367432,5.940000057220459,5.650000095367432,10324503.0,5.650000095367432
2018-06-22,5.929999828338623,5.380000114440918,5.519999980926514,5.909999847412109,9015456.0,5.909999847412109
2018-06-25,6.110000133514404,5.840000152587891,5.889999866485596,5.940000057220459,7065008.0,5.940000057220459
2018-06-26,6.099999904632568,5.679999828338623,5.880000114440918,6.010000228881836,6092968.0,6.010000228881836
2018-06-27,6.139999866485596,5.96999979019165,6.03000020980835,6.099999904632568,5607261.0,6.099999904632568
2018-06-28,6.409999847412109,6.320000171661377,6.409999847412109,6.409999847412109,18088458.0,6.409999847412109
2018-06-29,6.449999809265137,6.130000114440918,6.329999923706055,6.389999866485596,14105900.0,6.389999866485596
2018-07-02,6.480000019073486,6.159999847412109,6.389999866485596,6.199999809265137,8614136.0,6.199999809265137
2018-07-03,6.360000133514404,6.050000190734863,6.199999809265137,6.349999904632568,8829699.0,6.349999904632568
2018-07-04,6.340000152587891,6.099999904632568,6.329999923706055,6.099999904632568,7408900.0,6.099999904632568
2018-07-05,6.159999847412109,5.840000152587891,6.099999904632568,5.860000133514404,7853201.0,5.860000133514404
2018-07-06,6.090000152587891,5.809999942779541,5.980000019073486,5.96999979019165,7450216.0,5.96999979019165
2018-07-09,6.139999866485596,5.949999809265137,5.980000019073486,6.099999904632568,4295002.0,6.099999904632568
2018-07-10,6.130000114440918,6.019999980926514,6.070000171661377,6.070000171661377,3486302.0,6.070000171661377
2018-07-11,6.0,5.769999980926514,6.0,5.789999961853027,6989014.0,5.789999961853027
2018-07-12,6.079999923706055,5.860000133514404,5.860000133514404,6.059999942779541,8030437.0,6.059999942779541
2018-07-13,6.050000190734863,5.909999847412109,6.0,5.96999979019165,5553449.0,5.96999979019165
2018-07-16,6.130000114440918,5.909999847412109,5.96999979019165,6.039999961853027,5515573.0,6.039999961853027
2018-07-17,6.099999904632568,5.96999979019165,6.039999961853027,6.03000020980835,4487021.0,6.03000020980835
2018-07-18,6.099999904632568,6.0,6.03000020980835,6.039999961853027,5383943.0,6.039999961853027
2018-07-19,6.059999942779541,5.840000152587891,6.0,5.889999866485596,4916131.0,5.889999866485596
2018-07-20,6.039999961853027,5.829999923706055,5.900000095367432,5.989999771118164,4517620.0,5.989999771118164
2018-07-23,6.130000114440918,6.0,6.019999980926514,6.119999885559082,10641796.0,6.119999885559082
2018-07-24,6.199999809265137,6.03000020980835,6.119999885559082,6.139999866485596,9812433.0,6.139999866485596
2018-07-25,6.21999979019165,6.090000152587891,6.139999866485596,6.179999828338623,7263755.0,6.179999828338623
2018-07-26,6.489999771118164,6.230000019073486,6.449999809265137,6.25,16413177.0,6.25
2018-07-27,6.269999980926514,6.139999866485596,6.210000038146973,6.170000076293945,8042130.0,6.170000076293945
2018-07-30,6.150000095367432,5.989999771118164,6.099999904632568,6.0,7331500.0,6.0
2018-07-31,6.050000190734863,5.900000095367432,6.010000228881836,5.989999771118164,3619300.0,5.989999771118164
2018-08-01,6.110000133514404,5.980000019073486,6.039999961853027,6.0,5947272.0,6.0
2018-08-02,5.96999979019165,5.699999809265137,5.949999809265137,5.800000190734863,7006181.0,5.800000190734863
2018-08-03,5.829999923706055,5.71999979019165,5.769999980926514,5.730000019073486,3874352.0,5.730000019073486
2018-08-06,5.690000057220459,5.440000057220459,5.690000057220459,5.440000057220459,7943300.0,5.440000057220459
2018-08-07,5.489999771118164,5.170000076293945,5.460000038146973,5.420000076293945,8721073.0,5.420000076293945
2018-08-08,5.420000076293945,5.21999979019165,5.380000114440918,5.239999771118164,5803603.0,5.239999771118164
2018-08-09,5.420000076293945,5.210000038146973,5.230000019073486,5.389999866485596,5962703.0,5.389999866485596
2018-08-10,5.429999828338623,5.349999904632568,5.369999885559082,5.420000076293945,4257300.0,5.420000076293945
2018-08-13,5.550000190734863,5.289999961853027,5.360000133514404,5.519999980926514,6319268.0,5.519999980926514
2018-08-14,5.800000190734863,5.460000038146973,5.460000038146973,5.730000019073486,9394067.0,5.730000019073486
2018-08-15,5.900000095367432,5.590000152587891,5.78000020980835,5.599999904632568,7541101.0,5.599999904632568
2018-08-16,5.820000171661377,5.460000038146973,5.550000190734863,5.659999847412109,7942500.0,5.659999847412109
2018-08-17,5.840000152587891,5.650000095367432,5.699999809265137,5.659999847412109,5976843.0,5.659999847412109
2018-08-20,5.860000133514404,5.590000152587891,5.610000133514404,5.849999904632568,7272471.0,5.849999904632568
2018-08-21,5.980000019073486,5.769999980926514,5.820000171661377,5.920000076293945,7016101.0,5.920000076293945
2018-08-22,6.090000152587891,5.849999904632568,5.900000095367432,5.980000019073486,8727500.0,5.980000019073486
2018-08-23,6.28000020980835,5.949999809265137,5.960000038146973,6.239999771118164,14215876.0,6.239999771118164
2018-08-24,6.230000019073486,6.010000228881836,6.230000019073486,6.070000171661377,10155001.0,6.070000171661377
2018-08-27,6.369999885559082,6.050000190734863,6.090000152587891,6.369999885559082,15769789.0,6.369999885559082
2018-08-28,6.460000038146973,6.309999942779541,6.329999923706055,6.349999904632568,10349027.0,6.349999904632568
2018-08-29,6.400000095367432,6.269999980926514,6.309999942779541,6.360000133514404,6657184.0,6.360000133514404
2018-08-30,6.380000114440918,6.099999904632568,6.329999923706055,6.130000114440918,10159966.0,6.130000114440918
2018-08-31,6.28000020980835,6.079999923706055,6.090000152587891,6.119999885559082,8029858.0,6.119999885559082
2018-09-03,6.159999847412109,5.900000095367432,6.119999885559082,6.139999866485596,8109967.0,6.139999866485596
2018-09-04,6.329999923706055,6.110000133514404,6.110000133514404,6.269999980926514,8706644.0,6.269999980926514
2018-09-05,6.420000076293945,6.21999979019165,6.25,6.21999979019165,7666123.0,6.21999979019165
2018-09-06,6.389999866485596,6.179999828338623,6.21999979019165,6.340000152587891,9225803.0,6.340000152587891
2018-09-07,6.389999866485596,6.179999828338623,6.340000152587891,6.239999771118164,7415702.0,6.239999771118164
2018-09-10,6.269999980926514,6.039999961853027,6.21999979019165,6.079999923706055,6196750.0,6.079999923706055
2018-09-11,6.150000095367432,5.980000019073486,6.079999923706055,6.039999961853027,5569708.0,6.039999961853027
2018-09-12,6.170000076293945,6.0,6.0,6.079999923706055,5107121.0,6.079999923706055
2018-09-13,6.210000038146973,6.010000228881836,6.139999866485596,6.139999866485596,5715424.0,6.139999866485596
2018-09-14,6.139999866485596,5.96999979019165,6.130000114440918,6.0,6490037.0,6.0
2018-09-17,5.989999771118164,5.880000114440918,5.989999771118164,5.909999847412109,3493800.0,5.909999847412109
2018-09-18,5.980000019073486,5.78000020980835,5.900000095367432,5.960000038146973,4837701.0,5.960000038146973
2018-09-19,6.070000171661377,5.869999885559082,5.920000076293945,6.0,6454900.0,6.0
2018-09-20,6.159999847412109,5.980000019073486,6.0,6.050000190734863,5825700.0,6.050000190734863
2018-09-21,6.159999847412109,6.03000020980835,6.039999961853027,6.099999904632568,4382300.0,6.099999904632568
2018-09-25,6.139999866485596,6.059999942779541,6.090000152587891,6.130000114440918,2836900.0,6.130000114440918
2018-09-26,6.21999979019165,6.099999904632568,6.119999885559082,6.130000114440918,4278679.0,6.130000114440918
2018-09-27,6.139999866485596,5.989999771118164,6.130000114440918,6.03000020980835,5223600.0,6.03000020980835
2018-09-28,6.070000171661377,5.989999771118164,6.03000020980835,6.059999942779541,3358917.0,6.059999942779541
2018-10-08,6.010000228881836,5.829999923706055,5.889999866485596,5.889999866485596,5124693.0,5.889999866485596
2018-10-09,5.960000038146973,5.869999885559082,5.869999885559082,5.920000076293945,3165932.0,5.920000076293945
2018-10-10,5.960000038146973,5.860000133514404,5.929999828338623,5.900000095367432,2441301.0,5.900000095367432
2018-10-11,5.900000095367432,5.900000095367432,5.900000095367432,5.900000095367432,0.0,5.900000095367432
2018-10-12,5.420000076293945,5.329999923706055,5.349999904632568,5.380000114440918,8772530.0,5.380000114440918
2018-10-15,5.53000020980835,5.360000133514404,5.400000095367432,5.369999885559082,4261500.0,5.369999885559082
2018-10-16,5.5,5.239999771118164,5.360000133514404,5.260000228881836,3804900.0,5.260000228881836
2018-10-17,5.420000076293945,5.170000076293945,5.349999904632568,5.340000152587891,4932674.0,5.340000152587891
2018-10-18,5.300000190734863,5.070000171661377,5.289999961853027,5.070000171661377,9526060.0,5.070000171661377
2018-10-19,5.090000152587891,4.840000152587891,4.840000152587891,5.039999961853027,6782211.0,5.039999961853027
2018-10-22,5.289999961853027,5.099999904632568,5.099999904632568,5.289999961853027,7863400.0,5.289999961853027
2018-10-23,5.360000133514404,5.179999828338623,5.260000228881836,5.260000228881836,4660200.0,5.260000228881836
2018-10-24,5.349999904632568,5.170000076293945,5.230000019073486,5.289999961853027,3863410.0,5.289999961853027
2018-10-25,5.550000190734863,5.079999923706055,5.079999923706055,5.53000020980835,8475335.0,5.53000020980835
2018-10-26,5.690000057220459,5.460000038146973,5.590000152587891,5.5,7425195.0,5.5
2018-10-29,5.78000020980835,5.449999809265137,5.519999980926514,5.690000057220459,7626401.0,5.690000057220459
2018-10-30,5.849999904632568,5.559999942779541,5.639999866485596,5.820000171661377,8883636.0,5.820000171661377
2018-10-31,5.96999979019165,5.769999980926514,5.809999942779541,5.809999942779541,8889153.0,5.809999942779541
2018-11-01,6.010000228881836,5.849999904632568,5.900000095367432,5.849999904632568,8466553.0,5.849999904632568
2018-11-02,5.980000019073486,5.820000171661377,5.929999828338623,5.929999828338623,9326052.0,5.929999828338623
2018-11-05,6.010000228881836,5.869999885559082,5.900000095367432,6.010000228881836,7357548.0,6.010000228881836
2018-11-06,6.170000076293945,5.949999809265137,5.949999809265137,6.150000095367432,8557843.0,6.150000095367432
2018-11-07,6.309999942779541,6.099999904632568,6.099999904632568,6.139999866485596,9741901.0,6.139999866485596
2018-11-08,6.449999809265137,6.110000133514404,6.179999828338623,6.320000171661377,16542724.0,6.320000171661377
2018-11-09,6.429999828338623,6.21999979019165,6.21999979019165,6.25,10278944.0,6.25
2018-11-12,6.389999866485596,6.210000038146973,6.25,6.360000133514404,8246677.0,6.360000133514404
2018-11-13,6.650000095367432,6.25,6.260000228881836,6.539999961853027,12075461.0,6.539999961853027
2018-11-14,6.829999923706055,6.449999809265137,6.570000171661377,6.46999979019165,12789300.0,6.46999979019165
2018-11-15,6.53000020980835,6.369999885559082,6.420000076293945,6.489999771118164,9033762.0,6.489999771118164
2018-11-16,6.78000020980835,6.46999979019165,6.480000019073486,6.71999979019165,11798909.0,6.71999979019165
2018-11-19,6.75,6.550000190734863,6.630000114440918,6.639999866485596,9170653.0,6.639999866485596
2018-11-20,6.690000057220459,6.309999942779541,6.599999904632568,6.329999923706055,11559130.0,6.329999923706055
2018-11-21,6.460000038146973,6.21999979019165,6.239999771118164,6.449999809265137,6792102.0,6.449999809265137
2018-11-22,6.769999980926514,6.5,6.5,6.769999980926514,18667599.0,6.769999980926514
2018-11-23,7.110000133514404,6.559999942779541,6.829999923706055,6.579999923706055,22426869.0,6.579999923706055
2018-11-26,6.739999771118164,6.409999847412109,6.550000190734863,6.630000114440918,10040201.0,6.630000114440918
2018-11-27,6.960000038146973,6.809999942779541,6.820000171661377,6.960000038146973,14357510.0,6.960000038146973
2018-11-28,7.039999961853027,6.730000019073486,6.989999771118164,6.920000076293945,15836510.0,6.920000076293945
2018-11-29,7.010000228881836,6.579999923706055,6.96999979019165,6.590000152587891,11752710.0,6.590000152587891
2018-11-30,6.739999771118164,6.360000133514404,6.619999885559082,6.610000133514404,11167926.0,6.610000133514404
2018-12-03,6.940000057220459,6.769999980926514,6.820000171661377,6.829999923706055,11841215.0,6.829999923706055
2018-12-04,6.949999809265137,6.769999980926514,6.869999885559082,6.849999904632568,7438248.0,6.849999904632568
2018-12-05,7.099999904632568,6.679999828338623,6.730000019073486,6.960000038146973,13307803.0,6.960000038146973
2018-12-06,6.940000057220459,6.610000133514404,6.869999885559082,6.639999866485596,11436171.0,6.639999866485596
2018-12-07,6.849999904632568,6.659999847412109,6.71999979019165,6.71999979019165,7247502.0,6.71999979019165
2018-12-10,6.789999961853027,6.639999866485596,6.679999828338623,6.699999809265137,5353280.0,6.699999809265137
2018-12-11,6.949999809265137,6.71999979019165,6.71999979019165,6.889999866485596,9906192.0,6.889999866485596
2018-12-12,6.949999809265137,6.570000171661377,6.889999866485596,6.599999904632568,12023473.0,6.599999904632568
2018-12-13,6.730000019073486,6.559999942779541,6.570000171661377,6.619999885559082,10373300.0,6.619999885559082
2018-12-14,6.679999828338623,6.300000190734863,6.630000114440918,6.360000133514404,10298355.0,6.360000133514404
2018-12-17,6.460000038146973,6.21999979019165,6.429999828338623,6.400000095367432,6438471.0,6.400000095367432
2018-12-18,6.420000076293945,6.260000228881836,6.329999923706055,6.369999885559082,5149272.0,6.369999885559082
2018-12-19,6.46999979019165,6.309999942779541,6.380000114440918,6.380000114440918,6321601.0,6.380000114440918
2018-12-20,6.420000076293945,6.28000020980835,6.340000152587891,6.389999866485596,5231593.0,6.389999866485596
2018-12-21,6.429999828338623,6.320000171661377,6.349999904632568,6.389999866485596,5387466.0,6.389999866485596
2018-12-24,6.53000020980835,6.349999904632568,6.400000095367432,6.519999980926514,6998048.0,6.519999980926514
2018-12-25,6.630000114440918,6.329999923706055,6.400000095367432,6.599999904632568,10464805.0,6.599999904632568
2018-12-26,6.929999828338623,6.510000228881836,6.559999942779541,6.78000020980835,21464865.0,6.78000020980835
2018-12-27,6.920000076293945,6.670000076293945,6.800000190734863,6.690000057220459,10088832.0,6.690000057220459
2018-12-28,6.860000133514404,6.679999828338623,6.679999828338623,6.75,5980901.0,6.75
2019-01-02,6.960000038146973,6.71999979019165,6.75,6.889999866485596,10454126.0,6.889999866485596
2019-01-03,6.949999809265137,6.599999904632568,6.860000133514404,6.679999828338623,12965497.0,6.679999828338623
2019-01-04,6.889999866485596,6.550000190734863,6.590000152587891,6.809999942779541,8656339.0,6.809999942779541
2019-01-07,6.929999828338623,6.769999980926514,6.590000152587891,6.880000114440918,11450777.0,6.880000114440918
2019-01-08,6.920000076293945,6.789999961853027,6.849999904632568,6.829999923706055,7180909.0,6.829999923706055
2019-01-09,6.909999847412109,6.769999980926514,6.829999923706055,6.809999942779541,8846599.0,6.809999942779541
2019-01-10,6.96999979019165,6.789999961853027,6.800000190734863,6.849999904632568,9918900.0,6.849999904632568
2019-01-11,7.150000095367432,6.909999847412109,6.929999828338623,6.96999979019165,14042875.0,6.96999979019165
2019-01-14,7.03000020980835,6.820000171661377,6.96999979019165,7.03000020980835,9673187.0,7.03000020980835
2019-01-15,7.380000114440918,6.980000019073486,6.989999771118164,7.340000152587891,22695025.0,7.340000152587891
2019-01-16,7.360000133514404,7.210000038146973,7.349999904632568,7.239999771118164,12761087.0,7.239999771118164
2019-01-17,7.599999904632568,7.21999979019165,7.260000228881836,7.519999980926514,19660750.0,7.519999980926514
2019-01-18,7.840000152587891,7.409999847412109,7.46999979019165,7.599999904632568,20307266.0,7.599999904632568
2019-01-21,7.980000019073486,7.559999942779541,7.559999942779541,7.980000019073486,21282214.0,7.980000019073486
2019-01-22,8.25,7.809999942779541,8.039999961853027,7.900000095367432,18597302.0,7.900000095367432
2019-01-23,8.130000114440918,7.75,7.889999866485596,7.940000057220459,12911786.0,7.940000057220459
2019-01-24,7.909999847412109,7.650000095367432,7.880000114440918,7.670000076293945,15351467.0,7.670000076293945
2019-01-25,7.840000152587891,7.590000152587891,7.659999847412109,7.590000152587891,9934204.0,7.590000152587891
2019-01-28,7.670000076293945,7.289999961853027,7.670000076293945,7.420000076293945,13095368.0,7.420000076293945
2019-01-29,7.53000020980835,7.300000190734863,7.400000095367432,7.5,8579796.0,7.5
2019-01-30,7.760000228881836,7.380000114440918,7.630000114440918,7.389999866485596,11905476.0,7.389999866485596
2019-01-31,7.449999809265137,7.019999980926514,7.409999847412109,7.019999980926514,12830146.0,7.019999980926514
2019-02-01,7.199999809265137,6.849999904632568,6.960000038146973,7.179999828338623,12370585.0,7.179999828338623
2019-02-11,7.539999961853027,7.21999979019165,7.21999979019165,7.5,12574058.0,7.5
2019-02-12,7.800000190734863,7.400000095367432,7.539999961853027,7.650000095367432,11630622.0,7.650000095367432
2019-02-13,7.949999809265137,7.599999904632568,7.679999828338623,7.739999771118164,13655229.0,7.739999771118164
2019-02-14,7.78000020980835,7.639999866485596,7.699999809265137,7.75,8894273.0,7.75
2019-02-15,7.849999904632568,7.679999828338623,7.699999809265137,7.71999979019165,7470602.0,7.71999979019165
2019-02-18,7.900000095367432,7.71999979019165,7.71999979019165,7.880000114440918,13801771.0,7.880000114440918
2019-02-19,7.909999847412109,7.630000114440918,7.900000095367432,7.730000019073486,14115253.0,7.730000019073486
2019-02-20,8.119999885559082,7.650000095367432,7.690000057220459,8.119999885559082,18706577.0,8.119999885559082
2019-02-21,8.529999732971191,8.0600004196167,8.140000343322754,8.09000015258789,29856013.0,8.09000015258789
2019-02-22,8.460000038146973,8.020000457763672,8.0600004196167,8.390000343322754,19754553.0,8.390000343322754
2019-02-25,8.800000190734863,8.489999771118164,8.489999771118164,8.720000267028809,25449902.0,8.720000267028809
2019-02-26,8.829999923706055,8.449999809265137,8.65999984741211,8.5600004196167,24528021.0,8.5600004196167
2019-02-27,8.640000343322754,8.25,8.550000190734863,8.399999618530273,18193167.0,8.399999618530273
2019-02-28,8.550000190734863,8.319999694824219,8.350000381469727,8.430000305175781,9809769.0,8.430000305175781
2019-03-01,8.65999984741211,8.359999656677246,8.460000038146973,8.640000343322754,10649287.0,8.640000343322754
2019-03-04,8.970000267028809,8.600000381469727,8.649999618530273,8.710000038146973,18175938.0,8.710000038146973
2019-03-05,9.149999618530273,8.619999885559082,8.6899995803833,9.149999618530273,23904615.0,9.149999618530273
2019-03-06,9.329999923706055,8.979999542236328,9.140000343322754,9.149999618530273,20853035.0,9.149999618530273
2019-03-07,9.220000267028809,8.9399995803833,9.020000457763672,9.140000343322754,20099724.0,9.140000343322754
2019-03-08,9.600000381469727,8.800000190734863,8.899999618530273,9.119999885559082,28437713.0,9.119999885559082
2019-03-11,9.470000267028809,9.100000381469727,9.329999923706055,9.430000305175781,17422082.0,9.430000305175781
2019-03-12,9.899999618530273,9.4399995803833,9.460000038146973,9.899999618530273,21088813.0,9.899999618530273
2019-03-13,10.399999618530273,9.920000076293945,10.079999923706055,10.119999885559082,34800815.0,10.119999885559082
2019-03-14,10.279999732971191,9.609999656677246,9.989999771118164,9.609999656677246,26621197.0,9.609999656677246
2019-03-15,9.75,9.350000381469727,9.520000457763672,9.600000381469727,16715352.0,9.600000381469727
2019-03-18,10.079999923706055,9.539999961853027,9.539999961853027,10.079999923706055,19497231.0,10.079999923706055
2019-03-19,10.5600004196167,10.050000190734863,10.149999618530273,10.5600004196167,21227038.0,10.5600004196167
2019-03-20,10.970000267028809,10.319999694824219,10.579999923706055,10.819999694824219,22712653.0,10.819999694824219
2019-03-21,11.359999656677246,10.729999542236328,10.84000015258789,11.359999656677246,23235092.0,11.359999656677246
2019-03-22,11.930000305175781,11.15999984741211,11.479999542236328,11.930000305175781,30393812.0,11.930000305175781
2019-03-25,12.529999732971191,11.699999809265137,11.829999923706055,12.529999732971191,26029037.0,12.529999732971191
2019-03-26,13.15999984741211,11.899999618530273,12.720000267028809,11.899999618530273,51566322.0,11.899999618530273
2019-03-27,12.050000190734863,11.3100004196167,11.609999656677246,11.3100004196167,37861521.0,11.3100004196167
2019-03-28,11.850000381469727,11.210000038146973,11.4399995803833,11.34000015258789,26919300.0,11.34000015258789
2019-03-29,11.539999961853027,10.829999923706055,11.229999542236328,11.380000114440918,24884899.0,11.380000114440918
2019-04-01,11.949999809265137,11.600000381469727,11.600000381469727,11.949999809265137,18394787.0,11.949999809265137
2019-04-02,12.550000190734863,12.100000381469727,12.399999618530273,12.550000190734863,27286383.0,12.550000190734863
2019-04-03,12.550000190734863,12.550000190734863,12.550000190734863,12.550000190734863,0.0,12.550000190734863
2019-04-04,12.550000190734863,12.550000190734863,12.550000190734863,12.550000190734863,0.0,12.550000190734863
2019-04-08,14.529999732971191,13.149999618530273,14.529999732971191,13.149999618530273,49687796.0,13.149999618530273
2019-04-09,13.8100004196167,13.0600004196167,13.09000015258789,13.8100004196167,29356366.0,13.8100004196167
2019-04-10,14.5,13.6899995803833,13.869999885559082,14.479999542236328,26346202.0,14.479999542236328
2019-04-11,15.09000015258789,14.210000038146973,14.539999961853027,14.430000305175781,35593828.0,14.430000305175781
2019-04-12,15.029999732971191,14.180000305175781,14.279999732971191,14.970000267028809,30328750.0,14.970000267028809
2019-04-15,15.720000267028809,15.199999809265137,15.5,15.720000267028809,30484386.0,15.720000267028809
2019-04-16,16.510000228881836,15.5,15.579999923706055,16.510000228881836,27528824.0,16.510000228881836
2019-04-17,17.34000015258789,17.0,17.209999084472656,17.34000015258789,33917156.0,17.34000015258789
2019-04-18,17.8799991607666,16.469999313354492,17.8799991607666,16.469999313354492,56840119.0,16.469999313354492
2019-04-19,17.280000686645508,15.649999618530273,16.100000381469727,16.84000015258789,49869973.0,16.84000015258789
2019-04-22,17.3799991607666,16.100000381469727,16.75,16.530000686645508,26602301.0,16.530000686645508
2019-04-23,16.530000686645508,16.530000686645508,16.530000686645508,16.530000686645508,0.0,16.530000686645508
2019-04-24,16.530000686645508,14.880000114440918,15.109999656677246,14.880000114440918,59181180.0,14.880000114440918
2019-04-25,16.3700008392334,14.170000076293945,14.800000190734863,16.3700008392334,72040563.0,16.3700008392334
2019-04-26,16.3700008392334,16.3700008392334,16.3700008392334,16.3700008392334,0.0,16.3700008392334
2019-05-06,16.209999084472656,16.209999084472656,16.209999084472656,16.209999084472656,0.0,16.209999084472656
2019-05-07,13.800000190734863,11.970000267028809,11.970000267028809,12.65999984741211,84022900.0,12.65999984741211
2019-05-08,13.100000381469727,11.5,12.0,12.350000381469727,63157321.0,12.350000381469727
2019-05-09,12.800000190734863,11.609999656677246,12.430000305175781,11.739999771118164,52455308.0,11.739999771118164
2019-05-10,12.90999984741211,11.350000381469727,12.0600004196167,12.90999984741211,73800098.0,12.90999984741211
2019-05-13,13.979999542236328,12.600000381469727,12.760000228881836,13.300000190734863,82215784.0,13.300000190734863
2019-05-14,13.84000015258789,13.020000457763672,13.020000457763672,13.630000114440918,60066880.0,13.630000114440918
2019-05-15,14.069999694824219,13.420000076293945,13.8100004196167,13.6899995803833,55217078.0,13.6899995803833
2019-05-16,13.729999542236328,13.170000076293945,13.600000381469727,13.369999885559082,37768569.0,13.369999885559082
2019-05-17,13.880000114440918,12.569999694824219,13.359999656677246,12.819999694824219,45965254.0,12.819999694824219
2019-05-20,13.539999961853027,12.479999542236328,13.0600004196167,13.520000457763672,47082600.0,13.520000457763672
2019-05-21,13.880000114440918,13.0,13.229999542236328,13.460000038146973,48086176.0,13.460000038146973
2019-05-22,13.90999984741211,13.300000190734863,13.640000343322754,13.520000457763672,42958119.0,13.520000457763672
2019-05-23,13.460000038146973,12.350000381469727,13.420000076293945,12.520000457763672,47488091.0,12.520000457763672
2019-05-24,12.619999885559082,11.84000015258789,12.359999656677246,11.949999809265137,36256687.0,11.949999809265137
2019-05-27,11.949999809265137,11.949999809265137,11.949999809265137,11.949999809265137,0.0,11.949999809265137
2019-05-28,11.949999809265137,11.949999809265137,11.949999809265137,11.949999809265137,0.0,11.949999809265137
2019-05-29,15.920000076293945,14.729999542236328,15.0,15.180000305175781,132939243.0,15.180000305175781
2019-05-30,14.989999771118164,13.779999732971191,14.899999618530273,14.119999885559082,87690987.0,14.119999885559082
2019-05-31,15.529999732971191,13.949999809265137,13.960000038146973,15.529999732971191,122466030.0,15.529999732971191
2019-06-03,17.079999923706055,15.550000190734863,15.800000190734863,16.229999542236328,153402715.0,16.229999542236328
2019-06-04,16.770000457763672,15.010000228881836,15.899999618530273,15.470000267028809,116563509.0,15.470000267028809
2019-06-05,15.880000114440918,14.630000114440918,15.789999961853027,15.199999809265137,76043032.0,15.199999809265137
2019-06-06,15.010000228881836,13.949999809265137,15.010000228881836,14.029999732971191,60698245.0,14.029999732971191
2019-06-10,14.75,14.0600004196167,14.199999809265137,14.390000343322754,45699018.0,14.390000343322754
2019-06-11,15.15999984741211,13.600000381469727,14.289999961853027,14.880000114440918,69278462.0,14.880000114440918
2019-06-12,15.460000038146973,14.420000076293945,14.649999618530273,14.859999656677246,63279825.0,14.859999656677246
2019-06-13,15.100000381469727,14.40999984741211,14.75,14.630000114440918,38547316.0,14.630000114440918
2019-06-14,14.8100004196167,13.899999618530273,14.510000228881836,13.920000076293945,40217398.0,13.920000076293945
2019-06-17,14.09000015258789,13.640000343322754,13.920000076293945,13.84000015258789,21554334.0,13.84000015258789
2019-06-18,14.050000190734863,13.65999984741211,13.869999885559082,13.890000343322754,20843808.0,13.890000343322754
2019-06-19,14.600000381469727,13.850000381469727,14.479999542236328,13.899999618530273,33743019.0,13.899999618530273
2019-06-20,13.989999771118164,13.229999542236328,13.699999809265137,13.880000114440918,40225419.0,13.880000114440918
2019-06-21,14.270000457763672,13.84000015258789,14.050000190734863,13.949999809265137,37419319.0,13.949999809265137
2019-06-24,14.0,13.479999542236328,14.0,13.600000381469727,26629427.0,13.600000381469727
2019-06-25,13.550000190734863,13.100000381469727,13.550000190734863,13.3100004196167,26032800.0,13.3100004196167
2019-06-26,13.970000267028809,13.010000228881836,13.199999809265137,13.529999732971191,28383530.0,13.529999732971191
2019-06-27,13.770000457763672,13.359999656677246,13.479999542236328,13.539999961853027,27610750.0,13.539999961853027
2019-06-28,13.489999771118164,12.630000114440918,13.399999618530273,13.0,34283195.0,13.0
2019-07-01,13.470000267028809,13.199999809265137,13.369999885559082,13.380000114440918,26390727.0,13.380000114440918
2019-07-02,13.350000381469727,12.979999542236328,13.350000381469727,13.0600004196167,23758061.0,13.0600004196167
2019-07-03,13.0,12.369999885559082,13.0,12.539999961853027,30171362.0,12.539999961853027
2019-07-04,12.649999618530273,12.100000381469727,12.550000190734863,12.210000038146973,22044802.0,12.210000038146973
2019-07-05,12.800000190734863,12.210000038146973,12.3100004196167,12.489999771118164,27927841.0,12.489999771118164
2019-07-08,12.479999542236328,11.880000114440918,12.479999542236328,11.920000076293945,21892039.0,11.920000076293945
2019-07-09,12.0,11.420000076293945,11.880000114440918,11.800000190734863,23222936.0,11.800000190734863
2019-07-10,12.0,11.670000076293945,11.899999618530273,11.84000015258789,18987100.0,11.84000015258789
2019-07-11,12.0600004196167,11.619999885559082,11.869999885559082,11.699999809265137,15083403.0,11.699999809265137
2019-07-12,11.699999809265137,11.34000015258789,11.699999809265137,11.5,16708848.0,11.5
2019-07-15,11.899999618530273,11.399999618530273,11.40999984741211,11.739999771118164,17770989.0,11.739999771118164
2019-07-16,12.819999694824219,11.649999618530273,11.729999542236328,12.630000114440918,46999334.0,12.630000114440918
2019-07-17,12.729999542236328,12.25,12.399999618530273,12.430000305175781,25794114.0,12.430000305175781
2019-07-18,12.350000381469727,11.869999885559082,12.350000381469727,11.869999885559082,22016429.0,11.869999885559082
2019-07-19,12.109999656677246,11.859999656677246,11.869999885559082,11.899999618530273,11685556.0,11.899999618530273
2019-07-22,12.029999732971191,10.710000038146973,11.920000076293945,11.239999771118164,18907238.0,11.239999771118164
2019-07-23,11.550000190734863,11.260000228881836,11.300000190734863,11.5,13352783.0,11.5
2019-07-24,11.829999923706055,11.430000305175781,11.59000015258789,11.489999771118164,18716180.0,11.489999771118164
2019-07-25,11.779999732971191,11.489999771118164,11.5,11.600000381469727,17969280.0,11.600000381469727
2019-07-26,11.789999961853027,11.479999542236328,11.5600004196167,11.59000015258789,13154653.0,11.59000015258789
2019-07-29,11.670000076293945,11.460000038146973,11.670000076293945,11.479999542236328,10392680.0,11.479999542236328
2019-07-30,11.579999923706055,11.350000381469727,11.430000305175781,11.4399995803833,11756101.0,11.4399995803833
2019-07-31,11.40999984741211,11.180000305175781,11.350000381469727,11.239999771118164,13912100.0,11.239999771118164
2019-08-01,11.109999656677246,10.75,11.109999656677246,10.920000076293945,19725035.0,10.920000076293945
2019-08-02,10.65999984741211,10.34000015258789,10.520000457763672,10.520000457763672,18323603.0,10.520000457763672
2019-08-05,11.140000343322754,10.25,10.470000267028809,10.680000305175781,24748781.0,10.680000305175781
2019-08-06,10.5,9.890000343322754,10.350000381469727,10.15999984741211,22657798.0,10.15999984741211
2019-08-07,10.649999618530273,10.1899995803833,10.1899995803833,10.260000228881836,20343500.0,10.260000228881836
2019-08-08,10.710000038146973,10.270000457763672,10.270000457763672,10.630000114440918,24161213.0,10.630000114440918
2019-08-09,10.829999923706055,9.970000267028809,10.779999732971191,10.140000343322754,27136769.0,10.140000343322754
2019-08-12,10.369999885559082,10.119999885559082,10.210000038146973,10.350000381469727,15457759.0,10.350000381469727
2019-08-13,10.630000114440918,10.180000305175781,10.25,10.300000190734863,16045100.0,10.300000190734863
2019-08-14,10.640000343322754,10.369999885559082,10.539999961853027,10.420000076293945,18194110.0,10.420000076293945
2019-08-15,10.550000190734863,10.020000457763672,10.09000015258789,10.529999732971191,20364100.0,10.529999732971191
2019-08-16,11.5,10.649999618530273,11.039999961853027,10.65999984741211,34822433.0,10.65999984741211
2019-08-19,11.079999923706055,10.6899995803833,10.6899995803833,10.989999771118164,34862399.0,10.989999771118164
2019-08-20,11.149999618530273,10.75,11.0,10.829999923706055,25556708.0,10.829999923706055
2019-08-21,10.890000343322754,10.600000381469727,10.819999694824219,10.710000038146973,14442669.0,10.710000038146973
2019-08-22,11.0,10.710000038146973,10.789999961853027,10.8100004196167,18847881.0,10.8100004196167
2019-08-23,10.75,10.149999618530273,10.550000190734863,10.229999542236328,36946173.0,10.229999542236328
2019-08-26,10.050000190734863,9.850000381469727,9.899999618530273,9.979999542236328,20694715.0,9.979999542236328
2019-08-27,10.319999694824219,10.020000457763672,10.020000457763672,10.260000228881836,22527677.0,10.260000228881836
2019-08-28,10.850000381469727,10.170000076293945,10.319999694824219,10.779999732971191,36504691.0,10.779999732971191
2019-08-29,10.800000190734863,10.479999542236328,10.65999984741211,10.510000228881836,23797425.0,10.510000228881836
2019-08-30,10.779999732971191,10.260000228881836,10.630000114440918,10.3100004196167,18637803.0,10.3100004196167
2019-09-02,10.75,10.140000343322754,10.229999542236328,10.609999656677246,23584535.0,10.609999656677246
2019-09-03,11.670000076293945,10.520000457763672,10.5600004196167,11.670000076293945,60691479.0,11.670000076293945
2019-09-04,12.1899995803833,11.489999771118164,12.0,11.579999923706055,85123767.0,11.579999923706055
2019-09-05,12.029999732971191,11.5,11.720000267028809,11.65999984741211,53747984.0,11.65999984741211
2019-09-06,12.510000228881836,11.699999809265137,11.949999809265137,12.180000305175781,60295348.0,12.180000305175781
2019-09-09,12.949999809265137,11.970000267028809,12.350000381469727,12.84000015258789,64995089.0,12.84000015258789
2019-09-10,12.699999809265137,12.229999542236328,12.699999809265137,12.369999885559082,43469300.0,12.369999885559082
2019-09-11,12.680000305175781,12.149999618530273,12.420000076293945,12.300000190734863,26735643.0,12.300000190734863
2019-09-12,12.449999809265137,12.130000114440918,12.3100004196167,12.3100004196167,19254013.0,12.3100004196167
2019-09-16,12.720000267028809,12.239999771118164,12.350000381469727,12.59000015258789,34577298.0,12.59000015258789
2019-09-17,12.529999732971191,12.0,12.470000267028809,12.0600004196167,27378502.0,12.0600004196167
2019-09-18,12.180000305175781,11.819999694824219,12.029999732971191,11.84000015258789,17864869.0,11.84000015258789
2019-09-19,12.079999923706055,11.710000038146973,11.899999618530273,12.039999961853027,15444500.0,12.039999961853027
2019-09-20,12.289999961853027,11.949999809265137,11.989999771118164,12.09000015258789,17033603.0,12.09000015258789
2019-09-23,11.989999771118164,11.600000381469727,11.979999542236328,11.859999656677246,18109733.0,11.859999656677246
2019-09-24,12.279999732971191,11.760000228881836,11.9399995803833,12.100000381469727,24678265.0,12.100000381469727
2019-09-25,11.960000038146973,11.539999961853027,11.960000038146973,11.5600004196167,20767800.0,11.5600004196167
2019-09-26,11.600000381469727,10.619999885559082,11.569999694824219,10.65999984741211,24140255.0,10.65999984741211
2019-09-27,10.960000038146973,10.670000076293945,10.670000076293945,10.739999771118164,11308157.0,10.739999771118164
2019-09-30,10.869999885559082,10.579999923706055,10.800000190734863,10.600000381469727,8521256.0,10.600000381469727
2019-10-08,10.800000190734863,10.479999542236328,10.600000381469727,10.550000190734863,7508100.0,10.550000190734863
2019-10-09,10.6899995803833,10.1899995803833,10.449999809265137,10.6899995803833,8386458.0,10.6899995803833
2019-10-10,10.800000190734863,10.609999656677246,10.680000305175781,10.720000267028809,8974843.0,10.720000267028809
2019-10-11,10.670000076293945,10.369999885559082,10.630000114440918,10.5600004196167,13833745.0,10.5600004196167
2019-10-14,10.800000190734863,10.569999694824219,10.680000305175781,10.680000305175781,12852910.0,10.680000305175781
2019-10-15,10.699999809265137,10.279999732971191,10.65999984741211,10.3100004196167,12290450.0,10.3100004196167
2019-10-16,10.420000076293945,10.140000343322754,10.300000190734863,10.15999984741211,9113563.0,10.15999984741211
2019-10-17,10.25,10.109999656677246,10.119999885559082,10.140000343322754,6658244.0,10.140000343322754
2019-10-18,10.59000015258789,10.149999618530273,10.170000076293945,10.329999923706055,15563355.0,10.329999923706055
2019-10-21,10.220000267028809,9.920000076293945,10.149999618530273,10.149999618530273,9637746.0,10.149999618530273
2019-10-22,10.270000457763672,10.109999656677246,10.109999656677246,10.229999542236328,6529972.0,10.229999542236328
2019-10-23,10.369999885559082,10.09000015258789,10.239999771118164,10.210000038146973,9627073.0,10.210000038146973
2019-10-24,10.180000305175781,9.979999542236328,10.180000305175781,10.050000190734863,9355968.0,10.050000190734863
2019-10-25,10.0600004196167,9.800000190734863,10.029999732971191,10.020000457763672,10798468.0,10.020000457763672
2019-10-28,10.380000114440918,9.880000114440918,9.979999542236328,10.369999885559082,16370414.0,10.369999885559082
2019-10-29,10.329999923706055,10.039999961853027,10.329999923706055,10.069999694824219,12371400.0,10.069999694824219
2019-10-30,10.020000457763672,9.8100004196167,10.020000457763672,9.850000381469727,10055220.0,9.850000381469727
2019-10-31,9.979999542236328,8.869999885559082,9.819999694824219,8.899999618530273,33612519.0,8.899999618530273
2019-11-01,9.140000343322754,8.180000305175781,8.8100004196167,9.09000015258789,24612476.0,9.09000015258789
2019-11-04,9.760000228881836,9.100000381469727,9.109999656677246,9.6899995803833,26028025.0,9.6899995803833
2019-11-05,9.609999656677246,9.319999694824219,9.600000381469727,9.329999923706055,17833202.0,9.329999923706055
2019-11-06,9.640000343322754,9.140000343322754,9.40999984741211,9.170000076293945,12570504.0,9.170000076293945
2019-11-07,9.430000305175781,9.15999984741211,9.15999984741211,9.289999961853027,8383200.0,9.289999961853027
2019-11-08,9.40999984741211,9.180000305175781,9.380000114440918,9.1899995803833,8082001.0,9.1899995803833
2019-11-11,9.1899995803833,8.920000076293945,9.039999961853027,9.010000228881836,6857685.0,9.010000228881836
2019-11-12,9.09000015258789,8.680000305175781,9.09000015258789,8.989999771118164,10885567.0,8.989999771118164
2019-11-13,9.039999961853027,8.770000457763672,9.0,8.850000381469727,6576502.0,8.850000381469727
2019-11-14,9.079999923706055,8.8100004196167,8.850000381469727,8.949999809265137,8490000.0,8.949999809265137
2019-11-15,9.510000228881836,8.819999694824219,8.960000038146973,9.170000076293945,17381756.0,9.170000076293945
2019-11-18,9.470000267028809,8.949999809265137,9.170000076293945,9.180000305175781,13181754.0,9.180000305175781
2019-11-19,9.3100004196167,9.069999694824219,9.140000343322754,9.279999732971191,12332500.0,9.279999732971191
2019-11-20,9.270000457763672,9.069999694824219,9.239999771118164,9.140000343322754,9321305.0,9.140000343322754
2019-11-21,9.220000267028809,8.960000038146973,9.0600004196167,9.100000381469727,8218390.0,9.100000381469727
2019-11-22,9.34000015258789,9.0,9.180000305175781,9.119999885559082,12217700.0,9.119999885559082
2019-11-25,9.109999656677246,8.779999732971191,9.109999656677246,8.819999694824219,11257646.0,8.819999694824219
2019-11-26,8.9399995803833,8.779999732971191,8.789999961853027,8.880000114440918,5209934.0,8.880000114440918
2019-11-27,9.770000457763672,9.630000114440918,9.770000457763672,9.770000457763672,23391100.0,9.770000457763672
2019-11-28,10.65999984741211,9.75,10.65999984741211,9.760000228881836,56095660.0,9.760000228881836
2019-11-29,9.579999923706055,9.279999732971191,9.5,9.369999885559082,26011108.0,9.369999885559082
2019-12-02,9.470000267028809,9.210000038146973,9.420000076293945,9.210000038146973,15792700.0,9.210000038146973
2019-12-03,9.149999618530273,8.899999618530273,9.079999923706055,9.130000114440918,14074647.0,9.130000114440918
2019-12-04,9.210000038146973,8.979999542236328,9.050000190734863,9.1899995803833,10808347.0,9.1899995803833
2019-12-05,10.109999656677246,9.119999885559082,9.170000076293945,9.899999618530273,49032777.0,9.899999618530273
2019-12-06,9.8100004196167,9.510000228881836,9.739999771118164,9.5600004196167,28677878.0,9.5600004196167
2019-12-09,10.399999618530273,9.619999885559082,9.699999809265137,10.119999885559082,38293707.0,10.119999885559082
2019-12-10,11.109999656677246,9.90999984741211,10.050000190734863,10.859999656677246,54916027.0,10.859999656677246
2019-12-11,11.079999923706055,10.600000381469727,10.84000015258789,10.600000381469727,37919555.0,10.600000381469727
2019-12-12,11.039999961853027,10.510000228881836,10.510000228881836,10.640000343322754,30819716.0,10.640000343322754
2019-12-13,10.850000381469727,10.279999732971191,10.729999542236328,10.539999961853027,31560678.0,10.539999961853027
2019-12-16,10.630000114440918,10.399999618530273,10.510000228881836,10.630000114440918,25197093.0,10.630000114440918
2019-12-17,11.079999923706055,10.529999732971191,10.59000015258789,10.850000381469727,38388049.0,10.850000381469727
2019-12-18,11.3100004196167,10.720000267028809,10.84000015258789,11.1899995803833,43832705.0,11.1899995803833
2019-12-19,11.380000114440918,11.0,11.119999885559082,11.130000114440918,25725265.0,11.130000114440918
2019-12-20,11.239999771118164,10.699999809265137,11.15999984741211,10.789999961853027,26031481.0,10.789999961853027
2019-12-23,10.65999984741211,10.229999542236328,10.65999984741211,10.279999732971191,17426201.0,10.279999732971191
2019-12-24,10.680000305175781,10.350000381469727,10.489999771118164,10.520000457763672,14372453.0,10.520000457763672
2019-12-25,11.199999809265137,10.369999885559082,10.4399995803833,10.989999771118164,34202400.0,10.989999771118164
2019-12-26,11.170000076293945,10.850000381469727,10.930000305175781,10.989999771118164,19675177.0,10.989999771118164
2019-12-27,11.029999732971191,10.579999923706055,10.989999771118164,10.630000114440918,20365228.0,10.630000114440918
2019-12-30,11.0600004196167,10.3100004196167,10.449999809265137,10.850000381469727,20732836.0,10.850000381469727
2019-12-31,10.949999809265137,10.670000076293945,10.859999656677246,10.6899995803833,13560800.0,10.6899995803833
2020-01-02,11.029999732971191,10.739999771118164,10.739999771118164,10.949999809265137,21150933.0,10.949999809265137
2020-01-03,11.40999984741211,10.989999771118164,10.989999771118164,11.069999694824219,31752720.0,11.069999694824219
2020-01-06,11.079999923706055,10.800000190734863,10.930000305175781,10.960000038146973,24716684.0,10.960000038146973
2020-01-07,11.140000343322754,10.90999984741211,10.960000038146973,11.09000015258789,18788737.0,11.09000015258789
2020-01-08,10.699999809265137,10.699999809265137,10.699999809265137,10.699999809265137,19954897.0,10.699999809265137
2020-01-09,10.960000038146973,10.75,10.819999694824219,10.869999885559082,12594474.0,10.869999885559082
2020-01-10,11.010000228881836,10.800000190734863,10.970000267028809,10.869999885559082,10560960.0,10.869999885559082
2020-01-13,10.9399995803833,10.9399995803833,10.9399995803833,10.9399995803833,17036134.0,10.9399995803833
2020-01-14,10.739999771118164,10.739999771118164,10.739999771118164,10.739999771118164,13281401.0,10.739999771118164
2020-01-15,10.829999923706055,10.579999923706055,10.739999771118164,10.640000343322754,9684200.0,10.640000343322754
2020-01-16,10.729999542236328,10.380000114440918,10.720000267028809,10.420000076293945,12751850.0,10.420000076293945
2020-01-17,10.5,10.180000305175781,10.5,10.270000457763672,11131700.0,10.270000457763672
2020-01-20,10.020000457763672,9.420000076293945,9.420000076293945,9.989999771118164,22287465.0,9.989999771118164
2020-01-21,10.050000190734863,9.710000038146973,9.960000038146973,9.739999771118164,11205500.0,9.739999771118164
2020-01-22,9.920000076293945,9.40999984741211,9.619999885559082,9.819999694824219,12699255.0,9.819999694824219
2020-01-23,9.930000305175781,9.279999732971191,9.6899995803833,9.510000228881836,13756728.0,9.510000228881836
2020-02-03,8.5600004196167,8.5600004196167,8.5600004196167,8.5600004196167,1407100.0,8.5600004196167
2020-02-04,8.460000038146973,7.699999809265137,7.699999809265137,8.100000381469727,27316912.0,8.100000381469727
2020-02-05,8.770000457763672,8.1899995803833,8.199999809265137,8.460000038146973,23185068.0,8.460000038146973
2020-02-06,8.630000114440918,8.319999694824219,8.539999961853027,8.5600004196167,16868470.0,8.5600004196167
2020-02-07,8.649999618530273,8.380000114440918,8.529999732971191,8.600000381469727,18411743.0,8.600000381469727
2020-02-10,8.75,8.479999542236328,8.600000381469727,8.720000267028809,15539124.0,8.720000267028809
2020-02-11,9.270000457763672,8.789999961853027,8.800000190734863,8.8100004196167,23209942.0,8.8100004196167
2020-02-12,9.010000228881836,8.65999984741211,8.75,8.949999809265137,15988102.0,8.949999809265137
2020-02-13,9.15999984741211,8.869999885559082,8.949999809265137,9.029999732971191,18140238.0,9.029999732971191
2020-02-14,9.430000305175781,8.869999885559082,8.9399995803833,9.210000038146973,23870263.0,9.210000038146973
2020-02-17,9.609999656677246,9.15999984741211,9.25,9.550000190734863,22904226.0,9.550000190734863
2020-02-18,9.84000015258789,9.470000267028809,9.5,9.8100004196167,24681312.0,9.8100004196167
2020-02-19,10.789999961853027,9.609999656677246,9.800000190734863,10.789999961853027,31939557.0,10.789999961853027
2020-02-20,11.09000015258789,10.329999923706055,11.0,10.65999984741211,48332535.0,10.65999984741211
2020-02-21,10.930000305175781,10.479999542236328,10.59000015258789,10.630000114440918,39183360.0,10.630000114440918
2020-02-24,11.350000381469727,10.520000457763672,10.609999656677246,11.180000305175781,51735076.0,11.180000305175781
2020-02-25,11.279999732971191,10.300000190734863,10.800000190734863,11.149999618530273,48240709.0,11.149999618530273
2020-02-26,12.25,11.109999656677246,11.300000190734863,11.210000038146973,61629633.0,11.210000038146973
2020-02-27,11.489999771118164,10.600000381469727,11.170000076293945,10.880000114440918,39281500.0,10.880000114440918
2020-02-28,10.449999809265137,9.789999961853027,10.149999618530273,9.789999961853027,44795800.0,9.789999961853027
2020-03-02,10.359999656677246,9.850000381469727,9.850000381469727,10.170000076293945,27524373.0,10.170000076293945
2020-03-03,10.670000076293945,10.09000015258789,10.5,10.260000228881836,29216778.0,10.260000228881836
2020-03-04,10.369999885559082,9.960000038146973,10.010000228881836,10.229999542236328,20328054.0,10.229999542236328
2020-03-05,10.720000267028809,10.279999732971191,10.619999885559082,10.359999656677246,22343313.0,10.359999656677246
2020-03-06,10.649999618530273,10.140000343322754,10.15999984741211,10.399999618530273,26637276.0,10.399999618530273
2020-03-09,11.0,10.109999656677246,10.140000343322754,10.75,48250627.0,10.75
2020-03-10,11.789999961853027,10.3100004196167,10.489999771118164,11.420000076293945,69677021.0,11.420000076293945
2020-03-11,12.119999885559082,10.90999984741211,11.460000038146973,11.039999961853027,68551336.0,11.039999961853027
2020-03-12,11.369999885559082,10.489999771118164,10.670000076293945,11.279999732971191,48250481.0,11.279999732971191
2020-03-13,11.8100004196167,10.579999923706055,10.579999923706055,11.569999694824219,58860237.0,11.569999694824219
2020-03-16,11.880000114440918,10.40999984741211,11.59000015258789,10.59000015258789,52369020.0,10.59000015258789
2020-03-17,10.890000343322754,9.880000114440918,10.680000305175781,10.289999961853027,32478031.0,10.289999961853027
2020-03-18,10.579999923706055,9.90999984741211,10.449999809265137,9.949999809265137,27900359.0,9.949999809265137
2020-03-19,10.359999656677246,9.75,9.760000228881836,10.170000076293945,26097440.0,10.170000076293945
2020-03-20,10.34000015258789,10.0,10.260000228881836,10.069999694824219,16395770.0,10.069999694824219
2020-03-23,9.930000305175781,9.100000381469727,9.739999771118164,9.140000343322754,24216598.0,9.140000343322754
2020-03-24,9.470000267028809,8.859999656677246,9.449999809265137,9.460000038146973,22709619.0,9.460000038146973
2020-03-25,9.720000267028809,9.460000038146973,9.699999809265137,9.539999961853027,16540308.0,9.539999961853027
2020-03-26,9.630000114440918,9.34000015258789,9.4399995803833,9.350000381469727,12596448.0,9.350000381469727
2020-03-27,9.539999961853027,9.199999809265137,9.5,9.270000457763672,12372612.0,9.270000457763672
2020-03-30,9.079999923706055,8.699999809265137,9.069999694824219,8.890000343322754,15417814.0,8.890000343322754
2020-03-31,9.15999984741211,8.890000343322754,9.029999732971191,8.90999984741211,9864332.0,8.90999984741211
2020-04-01,9.100000381469727,8.859999656677246,8.90999984741211,8.890000343322754,9560518.0,8.890000343322754
2020-04-02,9.180000305175781,8.800000190734863,8.850000381469727,9.180000305175781,13418741.0,9.180000305175781
2020-04-03,9.289999961853027,9.010000228881836,9.100000381469727,9.029999732971191,9955811.0,9.029999732971191
2020-04-07,9.350000381469727,9.079999923706055,9.149999618530273,9.300000190734863,14175426.0,9.300000190734863
2020-04-08,9.569999694824219,9.199999809265137,9.279999732971191,9.449999809265137,13872538.0,9.449999809265137
2020-04-09,10.300000190734863,9.430000305175781,9.489999771118164,9.920000076293945,26051107.0,9.920000076293945
2020-04-10,9.920000076293945,9.34000015258789,9.850000381469727,9.399999618530273,18569471.0,9.399999618530273
2020-04-13,9.300000190734863,9.069999694824219,9.300000190734863,9.130000114440918,9639380.0,9.130000114440918
2020-04-14,9.279999732971191,9.140000343322754,9.199999809265137,9.260000228881836,6556146.0,9.260000228881836
2020-04-15,9.34000015258789,9.170000076293945,9.199999809265137,9.170000076293945,8258145.0,9.170000076293945
2020-04-16,9.220000267028809,9.029999732971191,9.029999732971191,9.140000343322754,6914574.0,9.140000343322754
2020-04-17,9.3100004196167,9.079999923706055,9.1899995803833,9.09000015258789,9324335.0,9.09000015258789
2020-04-20,9.300000190734863,9.09000015258789,9.09000015258789,9.239999771118164,8000415.0,9.239999771118164
2020-04-21,9.34000015258789,9.15999984741211,9.229999542236328,9.279999732971191,8147958.0,9.279999732971191
2020-04-22,9.329999923706055,9.130000114440918,9.170000076293945,9.289999961853027,6373701.0,9.289999961853027
2020-04-23,9.3100004196167,9.050000190734863,9.3100004196167,9.0600004196167,9494668.0,9.0600004196167
2020-04-24,9.15999984741211,8.8100004196167,9.09000015258789,8.869999885559082,9513126.0,8.869999885559082
2020-04-27,9.579999923706055,9.109999656677246,9.260000228881836,9.140000343322754,23206773.0,9.140000343322754
2020-04-28,9.119999885559082,8.460000038146973,8.880000114440918,8.819999694824219,20094287.0,8.819999694824219
2020-04-29,8.920000076293945,8.609999656677246,8.609999656677246,8.65999984741211,10397918.0,8.65999984741211
2020-04-30,8.989999771118164,8.729999542236328,8.729999542236328,8.930000305175781,11000388.0,8.930000305175781
2020-05-06,9.819999694824219,9.100000381469727,9.300000190734863,9.819999694824219,37545308.0,9.819999694824219
2020-05-07,10.6899995803833,9.819999694824219,10.100000381469727,9.829999923706055,56751236.0,9.829999923706055
2020-05-08,10.300000190734863,9.829999923706055,9.829999923706055,9.899999618530273,30178950.0,9.899999618530273
2020-05-11,10.029999732971191,9.649999618530273,9.930000305175781,9.720000267028809,23298266.0,9.720000267028809
2020-05-12,9.930000305175781,9.5,9.710000038146973,9.800000190734863,16396696.0,9.800000190734863
2020-05-13,9.729999542236328,9.5600004196167,9.640000343322754,9.680000305175781,11976169.0,9.680000305175781
2020-05-14,10.119999885559082,9.609999656677246,9.670000076293945,9.850000381469727,26554553.0,9.850000381469727
2020-05-15,10.119999885559082,9.729999542236328,9.75,9.899999618530273,23771845.0,9.899999618530273
2020-05-18,10.4399995803833,9.90999984741211,10.210000038146973,9.979999542236328,26462423.0,9.979999542236328
2020-05-19,10.800000190734863,9.920000076293945,10.050000190734863,10.619999885559082,51331075.0,10.619999885559082
2020-05-20,10.539999961853027,10.140000343322754,10.5,10.210000038146973,31738784.0,10.210000038146973
2020-05-21,10.3100004196167,9.869999885559082,10.220000267028809,9.930000305175781,17457280.0,9.930000305175781
2020-05-22,10.210000038146973,9.8100004196167,9.90999984741211,9.949999809265137,16947850.0,9.949999809265137
2020-05-25,9.9399995803833,9.5,9.829999923706055,9.569999694824219,13906925.0,9.569999694824219
2020-05-26,9.75,9.600000381469727,9.600000381469727,9.699999809265137,9014499.0,9.699999809265137
2020-05-27,9.779999732971191,9.479999542236328,9.699999809265137,9.520000457763672,9916999.0,9.520000457763672
2020-05-28,9.529999732971191,9.149999618530273,9.510000228881836,9.329999923706055,10845204.0,9.329999923706055
2020-05-29,9.430000305175781,9.229999542236328,9.229999542236328,9.40999984741211,7495100.0,9.40999984741211
2020-06-01,10.350000381469727,9.779999732971191,9.789999961853027,10.350000381469727,25005256.0,10.350000381469727
2020-06-02,11.390000343322754,10.770000457763672,11.100000381469727,11.390000343322754,77427028.0,11.390000343322754
2020-06-03,12.529999732971191,11.739999771118164,11.739999771118164,12.180000305175781,142938243.0,12.180000305175781
2020-06-04,12.699999809265137,11.819999694824219,12.100000381469727,12.25,123189708.0,12.25
2020-06-05,12.119999885559082,11.619999885559082,11.869999885559082,12.050000190734863,75629539.0,12.050000190734863
2020-06-08,12.539999961853027,11.859999656677246,12.109999656677246,12.149999618530273,73254573.0,12.149999618530273
2020-06-09,12.979999542236328,11.699999809265137,11.979999542236328,12.5600004196167,89210345.0,12.5600004196167
2020-06-10,12.829999923706055,12.109999656677246,12.380000114440918,12.430000305175781,62100044.0,12.430000305175781
2020-06-11,12.899999618530273,12.25,12.800000190734863,12.289999961853027,72175905.0,12.289999961853027
2020-06-12,12.319999694824219,11.770000457763672,11.800000190734863,12.140000343322754,54386306.0,12.140000343322754
2020-06-15,12.039999961853027,11.15999984741211,12.039999961853027,11.210000038146973,61745989.0,11.210000038146973
2020-06-16,12.329999923706055,11.350000381469727,11.390000343322754,12.329999923706055,53224453.0,12.329999923706055
2020-06-17,13.460000038146973,12.390000343322754,12.75,13.079999923706055,105644728.0,13.079999923706055
2020-06-18,14.390000343322754,13.039999961853027,13.039999961853027,14.390000343322754,46702110.0,14.390000343322754
2020-06-19,15.829999923706055,14.489999771118164,15.100000381469727,15.0,148393293.0,15.0
2020-06-22,16.450000762939453,14.510000228881836,15.010000228881836,14.880000114440918,133744781.0,14.880000114440918
2020-06-23,16.3700008392334,14.569999694824219,14.579999923706055,16.3700008392334,149550919.0,16.3700008392334
2020-06-24,16.079999923706055,15.149999618530273,16.030000686645508,15.649999618530273,123749795.0,15.649999618530273
2020-06-29,16.280000686645508,14.65999984741211,15.40999984741211,16.059999465942383,92223942.0,16.059999465942383
2020-06-30,16.950000762939453,15.90999984741211,16.200000762939453,16.040000915527344,86866442.0,16.040000915527344
2020-07-01,16.149999618530273,15.270000457763672,15.800000190734863,15.949999809265137,79911171.0,15.949999809265137
2020-07-02,17.360000610351562,15.479999542236328,15.550000190734863,16.93000030517578,103051264.0,16.93000030517578
2020-07-03,17.0,16.299999237060547,16.6200008392334,16.65999984741211,79543167.0,16.65999984741211
2020-07-06,18.100000381469727,16.309999465942383,17.0,17.860000610351562,105110665.0,17.860000610351562
2020-07-07,19.190000534057617,17.510000228881836,18.1299991607666,17.709999084472656,113156506.0,17.709999084472656
2020-07-08,18.040000915527344,16.68000030517578,17.200000762939453,17.690000534057617,97546930.0,17.690000534057617
2020-07-09,18.06999969482422,17.040000915527344,17.209999084472656,17.489999771118164,83942650.0,17.489999771118164
2020-07-10,17.31999969482422,16.75,17.100000381469727,16.799999237060547,73642073.0,16.799999237060547
2020-07-13,17.290000915527344,16.5,16.5,17.139999389648438,60751533.0,17.139999389648438
2020-07-14,17.739999771118164,16.799999237060547,17.200000762939453,17.15999984741211,63422275.0,17.15999984741211
2020-07-15,18.8700008392334,17.1200008392334,17.34000015258789,18.860000610351562,124948403.0,18.860000610351562
2020-07-16,17.780000686645508,16.969999313354492,17.65999984741211,16.969999313354492,63032658.0,16.969999313354492
2020-07-17,15.84000015258789,15.270000457763672,15.270000457763672,15.270000457763672,70251836.0,15.270000457763672
2020-07-20,15.5,13.960000038146973,15.069999694824219,15.319999694824219,73689907.0,15.319999694824219
2020-07-21,15.149999618530273,14.5,15.0600004196167,14.609999656677246,49613238.0,14.609999656677246
2020-07-22,14.979999542236328,14.350000381469727,14.6899995803833,14.529999732971191,40020724.0,14.529999732971191
2020-07-23,14.380000114440918,13.279999732971191,14.170000076293945,13.819999694824219,58086184.0,13.819999694824219
2020-07-24,14.180000305175781,12.680000305175781,14.079999923706055,12.859999656677246,55251420.0,12.859999656677246
2020-07-27,13.119999885559082,12.5600004196167,13.0,13.029999732971191,33554809.0,13.029999732971191
2020-07-28,13.199999809265137,12.640000343322754,13.130000114440918,12.84000015258789,31869092.0,12.84000015258789
2020-07-29,13.770000457763672,12.65999984741211,12.779999732971191,13.569999694824219,51352993.0,13.569999694824219
2020-07-30,13.579999923706055,13.199999809265137,13.569999694824219,13.279999732971191,35100963.0,13.279999732971191
2020-07-31,13.550000190734863,13.079999923706055,13.079999923706055,13.380000114440918,32166454.0,13.380000114440918
2020-08-03,14.300000190734863,13.369999885559082,13.4399995803833,14.029999732971191,49065046.0,14.029999732971191
2020-08-04,13.979999542236328,13.5600004196167,13.979999542236328,13.619999885559082,35384248.0,13.619999885559082
2020-08-05,14.3100004196167,13.829999923706055,14.1899995803833,13.899999618530273,37279303.0,13.899999618530273
2020-08-06,14.050000190734863,13.600000381469727,13.770000457763672,13.859999656677246,33006319.0,13.859999656677246
2020-08-07,13.710000038146973,13.109999656677246,13.710000038146973,13.319999694824219,32215519.0,13.319999694824219
2020-08-10,13.460000038146973,13.069999694824219,13.210000038146973,13.229999542236328,18243790.0,13.229999542236328
2020-08-11,13.329999923706055,12.829999923706055,13.1899995803833,12.880000114440918,19617948.0,12.880000114440918
2020-08-12,12.989999771118164,12.279999732971191,12.899999618530273,12.619999885559082,24643206.0,12.619999885559082
2020-08-13,12.800000190734863,12.359999656677246,12.699999809265137,12.420000076293945,18745801.0,12.420000076293945
2020-08-14,12.630000114440918,12.300000190734863,12.430000305175781,12.59000015258789,16039456.0,12.59000015258789
2020-08-17,13.130000114440918,12.59000015258789,12.59000015258789,13.100000381469727,28813418.0,13.100000381469727
2020-08-18,13.239999771118164,12.829999923706055,13.130000114440918,13.079999923706055,26406430.0,13.079999923706055
2020-08-19,13.079999923706055,12.65999984741211,13.079999923706055,12.680000305175781,19536957.0,12.680000305175781
2020-08-20,12.829999923706055,12.399999618530273,12.5,12.699999809265137,15061096.0,12.699999809265137
2020-08-21,12.979999542236328,12.649999618530273,12.75,12.8100004196167,14188970.0,12.8100004196167
2020-08-24,13.140000343322754,12.789999961853027,12.859999656677246,13.020000457763672,18262724.0,13.020000457763672
2020-08-25,13.050000190734863,12.670000076293945,12.979999542236328,12.710000038146973,15342963.0,12.710000038146973
2020-08-26,12.75,12.100000381469727,12.619999885559082,12.15999984741211,20346080.0,12.15999984741211
2020-08-27,12.3100004196167,12.0,12.15999984741211,12.229999542236328,12373750.0,12.229999542236328
2020-08-28,12.329999923706055,12.050000190734863,12.220000267028809,12.279999732971191,13088553.0,12.279999732971191
2020-08-31,12.720000267028809,12.300000190734863,12.390000343322754,12.460000038146973,17181616.0,12.460000038146973
2020-09-01,13.350000381469727,12.430000305175781,12.59000015258789,13.029999732971191,34041232.0,13.029999732971191
2020-09-02,13.039999961853027,12.6899995803833,13.039999961853027,12.779999732971191,17208450.0,12.779999732971191
2020-09-03,12.770000457763672,12.420000076293945,12.75,12.600000381469727,13484264.0,12.600000381469727
2020-09-04,12.850000381469727,12.229999542236328,12.359999656677246,12.760000228881836,13843376.0,12.760000228881836
2020-09-07,12.6899995803833,12.300000190734863,12.619999885559082,12.369999885559082,15430827.0,12.369999885559082
2020-09-08,12.430000305175781,12.100000381469727,12.34000015258789,12.25,11852878.0,12.25
2020-09-09,12.130000114440918,11.479999542236328,12.130000114440918,11.539999961853027,23379185.0,11.539999961853027
2020-09-10,11.6899995803833,10.960000038146973,11.609999656677246,11.0,17040302.0,11.0
2020-09-11,11.25,10.8100004196167,10.920000076293945,11.220000267028809,10509300.0,11.220000267028809
2020-09-14,11.510000228881836,11.220000267028809,11.220000267028809,11.350000381469727,9328200.0,11.350000381469727
2020-09-15,11.84000015258789,11.210000038146973,11.350000381469727,11.539999961853027,15532194.0,11.539999961853027
2020-09-16,11.510000228881836,11.170000076293945,11.5,11.239999771118164,9173152.0,11.239999771118164
2020-09-17,11.479999542236328,11.079999923706055,11.260000228881836,11.350000381469727,11378346.0,11.350000381469727
2020-09-18,11.489999771118164,11.220000267028809,11.380000114440918,11.470000267028809,9357904.0,11.470000267028809
2020-09-21,11.65999984741211,11.4399995803833,11.579999923706055,11.5,8862200.0,11.5
2020-09-22,11.489999771118164,11.260000228881836,11.4399995803833,11.3100004196167,7133600.0,11.3100004196167
2020-09-23,11.390000343322754,11.180000305175781,11.350000381469727,11.220000267028809,6882873.0,11.220000267028809
2020-09-24,11.149999618530273,10.779999732971191,11.100000381469727,10.789999961853027,11585300.0,10.789999961853027
2020-09-25,10.899999618530273,10.539999961853027,10.84000015258789,10.569999694824219,8948402.0,10.569999694824219
2020-09-28,10.640000343322754,10.300000190734863,10.529999732971191,10.369999885559082,9256898.0,10.369999885559082
2020-09-29,10.779999732971191,10.399999618530273,10.399999618530273,10.65999984741211,11647170.0,10.65999984741211
2020-09-30,10.729999542236328,10.489999771118164,10.699999809265137,10.59000015258789,6480400.0,10.59000015258789
2020-10-09,10.960000038146973,10.699999809265137,10.710000038146973,10.880000114440918,7321000.0,10.880000114440918
2020-10-12,11.510000228881836,10.970000267028809,10.970000267028809,11.40999984741211,15048800.0,11.40999984741211
2020-10-13,11.5,11.260000228881836,11.420000076293945,11.3100004196167,9011200.0,11.3100004196167
2020-10-14,11.329999923706055,11.0,11.3100004196167,11.039999961853027,8966204.0,11.039999961853027
2020-10-15,11.149999618530273,10.930000305175781,11.130000114440918,10.960000038146973,7192800.0,10.960000038146973
2020-10-16,11.050000190734863,10.8100004196167,10.960000038146973,10.890000343322754,6171911.0,10.890000343322754
2020-10-19,11.170000076293945,10.869999885559082,10.920000076293945,10.890000343322754,7650516.0,10.890000343322754
2020-10-20,10.890000343322754,10.619999885559082,10.829999923706055,10.850000381469727,7282200.0,10.850000381469727
2020-10-21,10.890000343322754,10.5,10.850000381469727,10.600000381469727,8376700.0,10.600000381469727
2020-10-22,10.640000343322754,10.329999923706055,10.510000228881836,10.529999732971191,6130400.0,10.529999732971191
2020-10-23,10.649999618530273,10.319999694824219,10.5600004196167,10.329999923706055,6813700.0,10.329999923706055
2020-10-26,10.279999732971191,10.09000015258789,10.210000038146973,10.170000076293945,6549700.0,10.170000076293945
2020-10-27,10.239999771118164,10.100000381469727,10.109999656677246,10.109999656677246,2499400.0,10.109999656677246