Date,High,Low,Open,Close,Volume,Adj Close
2010-01-04,7.590000152587891,7.340000152587891,7.590000152587891,7.369999885559082,1455015.0,7.369999885559082
2010-01-05,7.5,7.21999979019165,7.380000114440918,7.480000019073486,1910557.0,7.480000019073486
2010-01-06,7.519999980926514,7.349999904632568,7.449999809265137,7.380000114440918,1448159.0,7.380000114440918
2010-01-07,7.380000114440918,7.110000133514404,7.349999904632568,7.150000095367432,2084914.0,7.150000095367432
2010-01-08,7.21999979019165,7.090000152587891,7.110000133514404,7.199999809265137,1060836.0,7.199999809265137
2010-01-11,7.340000152587891,7.179999828338623,7.199999809265137,7.269999980926514,1288378.0,7.269999980926514
2010-01-12,7.400000095367432,7.199999809265137,7.289999961853027,7.389999866485596,1671212.0,7.389999866485596
2010-01-13,7.420000076293945,7.28000020980835,7.289999961853027,7.329999923706055,1544478.0,7.329999923706055
2010-01-14,7.510000228881836,7.349999904632568,7.349999904632568,7.5,2364577.0,7.5
2010-01-15,7.659999847412109,7.46999979019165,7.5,7.599999904632568,2846653.0,7.599999904632568
2010-01-18,7.670000076293945,7.539999961853027,7.599999904632568,7.659999847412109,2420360.0,7.659999847412109
2010-01-19,7.769999980926514,7.610000133514404,7.699999809265137,7.650000095367432,2164725.0,7.650000095367432
2010-01-20,7.650000095367432,7.289999961853027,7.650000095367432,7.300000190734863,2568300.0,7.300000190734863
2010-01-21,7.420000076293945,7.260000228881836,7.369999885559082,7.340000152587891,1499540.0,7.340000152587891
2010-01-22,7.340000152587891,7.03000020980835,7.28000020980835,7.269999980926514,1401615.0,7.269999980926514
2010-01-25,7.329999923706055,7.159999847412109,7.159999847412109,7.230000019073486,915392.0,7.230000019073486
2010-01-26,7.300000190734863,6.869999885559082,7.230000019073486,6.880000114440918,1882726.0,6.880000114440918
2010-01-27,6.980000019073486,6.699999809265137,6.949999809265137,6.809999942779541,922376.0,6.809999942779541
2010-01-28,7.150000095367432,6.840000152587891,6.889999866485596,7.150000095367432,1961259.0,7.150000095367432
2010-01-29,7.380000114440918,7.130000114440918,7.269999980926514,7.269999980926514,2765286.0,7.269999980926514
2010-02-01,7.510000228881836,7.199999809265137,7.239999771118164,7.300000190734863,2173963.0,7.300000190734863
2010-02-02,7.510000228881836,7.260000228881836,7.309999942779541,7.320000171661377,1466721.0,7.320000171661377
2010-02-03,7.449999809265137,7.210000038146973,7.320000171661377,7.440000057220459,1601920.0,7.440000057220459
2010-02-04,7.420000076293945,7.199999809265137,7.420000076293945,7.25,2494540.0,7.25
2010-02-05,7.099999904632568,6.889999866485596,6.989999771118164,6.940000057220459,1978372.0,6.940000057220459
2010-02-08,7.03000020980835,6.800000190734863,6.920000076293945,6.929999828338623,1167963.0,6.929999828338623
2010-02-09,6.940000057220459,6.869999885559082,6.920000076293945,6.920000076293945,519831.0,6.920000076293945
2010-02-10,7.269999980926514,6.570000171661377,6.570000171661377,7.199999809265137,3184417.0,7.199999809265137
2010-02-11,7.300000190734863,6.989999771118164,7.059999942779541,7.070000171661377,1666142.0,7.070000171661377
2010-02-12,7.400000095367432,7.059999942779541,7.059999942779541,7.260000228881836,1963971.0,7.260000228881836
2010-02-22,7.550000190734863,7.210000038146973,7.300000190734863,7.389999866485596,2399856.0,7.389999866485596
2010-02-23,7.449999809265137,7.300000190734863,7.409999847412109,7.369999885559082,985339.0,7.369999885559082
2010-02-24,7.550000190734863,7.349999904632568,7.420000076293945,7.46999979019165,1821137.0,7.46999979019165
2010-02-25,7.559999942779541,7.440000057220459,7.440000057220459,7.489999771118164,1650421.0,7.489999771118164
2010-02-26,7.590000152587891,7.369999885559082,7.489999771118164,7.489999771118164,2323954.0,7.489999771118164
2010-03-01,7.599999904632568,7.400000095367432,7.489999771118164,7.550000190734863,2137733.0,7.550000190734863
2010-03-02,7.599999904632568,7.420000076293945,7.599999904632568,7.46999979019165,1670337.0,7.46999979019165
2010-03-03,7.579999923706055,7.440000057220459,7.5,7.519999980926514,2304493.0,7.519999980926514
2010-03-04,7.590000152587891,7.199999809265137,7.559999942779541,7.21999979019165,3458108.0,7.21999979019165
2010-03-05,7.320000171661377,7.179999828338623,7.179999828338623,7.25,1358755.0,7.25
2010-03-08,7.340000152587891,7.150000095367432,7.150000095367432,7.329999923706055,1331569.0,7.329999923706055
2010-03-09,7.699999809265137,7.28000020980835,7.329999923706055,7.699999809265137,6402795.0,7.699999809265137
2010-03-10,7.800000190734863,7.46999979019165,7.699999809265137,7.539999961853027,3948586.0,7.539999961853027
2010-03-11,7.579999923706055,7.349999904632568,7.579999923706055,7.519999980926514,1989478.0,7.519999980926514
2010-03-12,7.769999980926514,7.440000057220459,7.519999980926514,7.550000190734863,2925622.0,7.550000190734863
2010-03-15,7.889999866485596,7.550000190734863,7.550000190734863,7.809999942779541,4811095.0,7.809999942779541
2010-03-16,7.880000114440918,7.619999885559082,7.829999923706055,7.710000038146973,2493934.0,7.710000038146973
2010-03-17,7.980000019073486,7.769999980926514,7.900000095367432,7.900000095367432,4006126.0,7.900000095367432
2010-03-18,7.900000095367432,7.650000095367432,7.800000190734863,7.690000057220459,3873665.0,7.690000057220459
2010-03-19,7.730000019073486,7.599999904632568,7.650000095367432,7.679999828338623,2613984.0,7.679999828338623
2010-03-22,7.929999828338623,7.650000095367432,7.710000038146973,7.840000152587891,3553825.0,7.840000152587891
2010-03-23,7.96999979019165,7.769999980926514,7.840000152587891,7.869999885559082,2631848.0,7.869999885559082
2010-03-24,7.940000057220459,7.78000020980835,7.940000057220459,7.789999961853027,1906331.0,7.789999961853027
2010-03-25,7.789999961853027,7.559999942779541,7.789999961853027,7.599999904632568,2682696.0,7.599999904632568
2010-03-26,7.949999809265137,7.550000190734863,7.550000190734863,7.829999923706055,2058093.0,7.829999923706055
2010-03-29,7.849999904632568,7.710000038146973,7.849999904632568,7.739999771118164,1619565.0,7.739999771118164
2010-03-30,7.769999980926514,7.659999847412109,7.690000057220459,7.730000019073486,1295934.0,7.730000019073486
2010-03-31,7.889999866485596,7.670000076293945,7.789999961853027,7.880000114440918,3305233.0,7.880000114440918
2010-04-01,8.069999694824219,7.829999923706055,7.880000114440918,8.010000228881836,3735843.0,8.010000228881836
2010-04-02,8.15999984741211,8.010000228881836,8.020000457763672,8.050000190734863,3552158.0,8.050000190734863
2010-04-06,8.1899995803833,8.050000190734863,8.100000381469727,8.170000076293945,3189236.0,8.170000076293945
2010-04-07,8.569999694824219,8.170000076293945,8.170000076293945,8.270000457763672,5353096.0,8.270000457763672
2010-04-08,8.4399995803833,8.119999885559082,8.270000457763672,8.279999732971191,3401215.0,8.279999732971191
2010-04-09,8.5,8.149999618530273,8.279999732971191,8.329999923706055,2704313.0,8.329999923706055
2010-04-12,8.680000305175781,8.239999771118164,8.350000381469727,8.510000228881836,4416721.0,8.510000228881836
2010-04-13,8.680000305175781,8.130000114440918,8.520000457763672,8.270000457763672,3855473.0,8.270000457763672
2010-04-14,8.539999961853027,8.210000038146973,8.210000038146973,8.420000076293945,2307456.0,8.420000076293945
2010-04-15,8.619999885559082,8.399999618530273,8.420000076293945,8.479999542236328,2827181.0,8.479999542236328
2010-04-16,8.789999961853027,8.350000381469727,8.460000038146973,8.699999809265137,4481875.0,8.699999809265137
2010-04-19,8.949999809265137,8.399999618530273,8.520000457763672,8.430000305175781,6612621.0,8.430000305175781
2010-04-20,8.779999732971191,8.319999694824219,8.319999694824219,8.75,4506498.0,8.75
2010-04-21,9.1899995803833,8.760000228881836,8.760000228881836,9.1899995803833,9978829.0,9.1899995803833
2010-04-22,9.369999885559082,9.069999694824219,9.1899995803833,9.229999542236328,6762801.0,9.229999542236328
2010-04-23,9.420000076293945,9.119999885559082,9.239999771118164,9.239999771118164,5426169.0,9.239999771118164
2010-04-26,9.239999771118164,9.239999771118164,9.239999771118164,9.239999771118164,0.0,9.239999771118164
2010-04-27,9.34000015258789,8.779999732971191,9.260000228881836,8.960000038146973,6513923.0,8.960000038146973
2010-04-28,8.899999618530273,8.510000228881836,8.899999618530273,8.510000228881836,4481396.0,8.510000228881836
2010-04-29,8.65999984741211,8.25,8.539999961853027,8.260000228881836,3142198.0,8.260000228881836
2010-04-30,8.220000267028809,7.849999904632568,8.199999809265137,7.920000076293945,3933738.0,7.920000076293945
2010-05-04,8.170000076293945,7.699999809265137,7.75,7.909999847412109,2018403.0,7.909999847412109
2010-05-05,8.3100004196167,7.809999942779541,7.809999942779541,8.3100004196167,1670758.0,8.3100004196167
2010-05-06,8.520000457763672,8.119999885559082,8.289999961853027,8.15999984741211,2251823.0,8.15999984741211
2010-05-07,8.199999809265137,7.909999847412109,8.0,8.079999923706055,1442234.0,8.079999923706055
2010-05-10,8.239999771118164,7.849999904632568,8.130000114440918,8.149999618530273,2279785.0,8.149999618530273
2010-05-11,8.350000381469727,7.739999771118164,8.260000228881836,7.739999771118164,2150770.0,7.739999771118164
2010-05-12,7.730000019073486,7.349999904632568,7.730000019073486,7.349999904632568,2453282.0,7.349999904632568
2010-05-13,7.449999809265137,7.03000020980835,7.199999809265137,7.420000076293945,1762658.0,7.420000076293945
2010-05-14,7.449999809265137,7.260000228881836,7.320000171661377,7.329999923706055,1211447.0,7.329999923706055
2010-05-17,7.320000171661377,6.960000038146973,7.320000171661377,6.960000038146973,2255772.0,6.960000038146973
2010-05-18,7.300000190734863,6.650000095367432,6.75,7.130000114440918,2749107.0,7.130000114440918
2010-05-19,7.130000114440918,7.130000114440918,7.130000114440918,7.130000114440918,0.0,7.130000114440918
2010-05-20,7.130000114440918,7.130000114440918,7.130000114440918,7.130000114440918,0.0,7.130000114440918
2010-05-21,7.130000114440918,7.130000114440918,7.130000114440918,7.130000114440918,0.0,7.130000114440918
2010-05-24,7.130000114440918,7.130000114440918,7.130000114440918,7.130000114440918,0.0,7.130000114440918
2010-05-25,7.489999771118164,7.489999771118164,7.489999771118164,7.489999771118164,24492.0,7.489999771118164
2010-05-26,7.860000133514404,7.860000133514404,7.860000133514404,7.860000133514404,174099.0,7.860000133514404
2010-05-27,8.25,7.579999923706055,8.25,7.940000057220459,10690915.0,7.940000057220459
2010-05-28,7.909999847412109,7.539999961853027,7.659999847412109,7.550000190734863,4157603.0,7.550000190734863
2010-05-31,7.650000095367432,7.170000076293945,7.5,7.170000076293945,2392012.0,7.170000076293945
2010-06-01,7.239999771118164,6.809999942779541,7.050000190734863,6.860000133514404,3155635.0,6.860000133514404
2010-06-02,7.179999828338623,6.639999866485596,6.860000133514404,7.119999885559082,2335745.0,7.119999885559082
2010-06-03,7.170000076293945,6.900000095367432,7.150000095367432,6.909999847412109,2495001.0,6.909999847412109
2010-06-04,7.119999885559082,6.809999942779541,6.820000171661377,7.039999961853027,1257522.0,7.039999961853027
2010-06-07,6.949999809265137,6.78000020980835,6.829999923706055,6.869999885559082,1165851.0,6.869999885559082
2010-06-08,6.949999809265137,6.849999904632568,6.849999904632568,6.889999866485596,866232.0,6.889999866485596
2010-06-09,7.099999904632568,6.909999847412109,7.0,7.090000152587891,1585633.0,7.090000152587891
2010-06-10,7.199999809265137,7.010000228881836,7.079999923706055,7.099999904632568,1526966.0,7.099999904632568
2010-06-11,7.179999828338623,7.019999980926514,7.099999904632568,7.139999866485596,1141871.0,7.139999866485596
2010-06-15,7.139999866485596,7.139999866485596,7.139999866485596,7.139999866485596,0.0,7.139999866485596
2010-06-17,7.179999828338623,7.050000190734863,7.170000076293945,7.070000171661377,889784.0,7.070000171661377
2010-06-18,7.110000133514404,6.730000019073486,7.019999980926514,6.789999961853027,1219271.0,6.789999961853027
2010-06-21,7.090000152587891,6.75,6.789999961853027,6.980000019073486,703106.0,6.980000019073486
2010-06-22,7.039999961853027,6.889999866485596,6.889999866485596,6.989999771118164,782644.0,6.989999771118164
2010-06-23,7.050000190734863,6.900000095367432,6.949999809265137,7.03000020980835,581111.0,7.03000020980835
2010-06-24,7.239999771118164,6.96999979019165,7.039999961853027,7.019999980926514,1246660.0,7.019999980926514
2010-06-25,7.019999980926514,7.019999980926514,7.019999980926514,7.019999980926514,0.0,7.019999980926514
2010-06-28,7.239999771118164,7.0,7.239999771118164,7.039999961853027,1129680.0,7.039999961853027
2010-06-29,7.050000190734863,6.690000057220459,7.039999961853027,6.690000057220459,1260053.0,6.690000057220459
2010-06-30,6.599999904632568,6.360000133514404,6.599999904632568,6.360000133514404,1512909.0,6.360000133514404
2010-07-01,6.5,6.170000076293945,6.269999980926514,6.199999809265137,1100558.0,6.199999809265137
2010-07-02,6.239999771118164,5.889999866485596,6.059999942779541,6.130000114440918,1231554.0,6.130000114440918
2010-07-05,6.099999904632568,5.900000095367432,6.099999904632568,6.0,547350.0,6.0
2010-07-06,6.099999904632568,5.980000019073486,6.0,6.070000171661377,1246500.0,6.070000171661377
2010-07-07,6.190000057220459,6.019999980926514,6.019999980926514,6.170000076293945,832939.0,6.170000076293945
2010-07-08,6.199999809265137,6.079999923706055,6.179999828338623,6.099999904632568,714829.0,6.099999904632568
2010-07-09,6.409999847412109,6.119999885559082,6.150000095367432,6.409999847412109,2348795.0,6.409999847412109
2010-07-12,6.5,6.340000152587891,6.429999828338623,6.409999847412109,1459169.0,6.409999847412109
2010-07-13,6.349999904632568,6.21999979019165,6.349999904632568,6.300000190734863,702174.0,6.300000190734863
2010-07-14,6.429999828338623,6.300000190734863,6.300000190734863,6.349999904632568,808124.0,6.349999904632568
2010-07-15,6.409999847412109,6.170000076293945,6.389999866485596,6.179999828338623,867936.0,6.179999828338623
2010-07-16,6.260000228881836,6.099999904632568,6.179999828338623,6.21999979019165,481642.0,6.21999979019165
2010-07-19,6.320000171661377,6.150000095367432,6.159999847412109,6.289999961853027,802391.0,6.289999961853027
2010-07-20,6.579999923706055,6.269999980926514,6.289999961853027,6.53000020980835,1437387.0,6.53000020980835
2010-07-21,6.800000190734863,6.630000114440918,6.78000020980835,6.769999980926514,3577957.0,6.769999980926514
2010-07-22,7.110000133514404,6.75,6.760000228881836,7.010000228881836,3829264.0,7.010000228881836
2010-07-23,7.199999809265137,6.820000171661377,6.949999809265137,7.170000076293945,2680092.0,7.170000076293945
2010-07-26,7.170000076293945,6.96999979019165,7.170000076293945,7.050000190734863,2244057.0,7.050000190734863
2010-07-27,7.059999942779541,6.920000076293945,7.059999942779541,6.960000038146973,1451860.0,6.960000038146973
2010-07-28,7.099999904632568,6.909999847412109,6.909999847412109,7.050000190734863,1299891.0,7.050000190734863
2010-07-29,7.130000114440918,7.010000228881836,7.050000190734863,7.050000190734863,1392158.0,7.050000190734863
2010-07-30,7.199999809265137,7.010000228881836,7.010000228881836,7.159999847412109,2222795.0,7.159999847412109
2010-08-02,7.260000228881836,7.079999923706055,7.159999847412109,7.190000057220459,1375896.0,7.190000057220459
2010-08-03,7.25,7.010000228881836,7.25,7.019999980926514,1491934.0,7.019999980926514
2010-08-04,7.130000114440918,6.980000019073486,6.980000019073486,7.099999904632568,1472878.0,7.099999904632568
2010-08-05,7.320000171661377,7.039999961853027,7.099999904632568,7.230000019073486,2720535.0,7.230000019073486
2010-08-06,7.489999771118164,7.260000228881836,7.309999942779541,7.409999847412109,2093165.0,7.409999847412109
2010-08-09,7.449999809265137,7.329999923706055,7.409999847412109,7.389999866485596,1679099.0,7.389999866485596
2010-08-10,7.400000095367432,7.170000076293945,7.400000095367432,7.179999828338623,2120825.0,7.179999828338623
2010-08-11,7.300000190734863,7.110000133514404,7.110000133514404,7.269999980926514,1343662.0,7.269999980926514
2010-08-12,7.289999961853027,7.110000133514404,7.239999771118164,7.130000114440918,1365249.0,7.130000114440918
2010-08-13,7.25,7.079999923706055,7.159999847412109,7.21999979019165,1037975.0,7.21999979019165
2010-08-16,7.409999847412109,7.199999809265137,7.21999979019165,7.329999923706055,1515597.0,7.329999923706055
2010-08-17,7.480000019073486,7.289999961853027,7.309999942779541,7.460000038146973,2020482.0,7.460000038146973
2010-08-18,7.53000020980835,7.340000152587891,7.429999828338623,7.46999979019165,1750828.0,7.46999979019165
2010-08-19,7.559999942779541,7.420000076293945,7.429999828338623,7.489999771118164,1457472.0,7.489999771118164
2010-08-20,7.760000228881836,7.420000076293945,7.480000019073486,7.550000190734863,2600414.0,7.550000190734863
2010-08-23,7.929999828338623,7.46999979019165,7.5,7.929999828338623,4904692.0,7.929999828338623
2010-08-24,8.119999885559082,7.840000152587891,7.949999809265137,8.010000228881836,3310573.0,8.010000228881836
2010-08-25,8.0600004196167,7.760000228881836,8.0,7.800000190734863,2966806.0,7.800000190734863
2010-08-26,8.1899995803833,7.880000114440918,8.1899995803833,7.949999809265137,6192386.0,7.949999809265137
2010-08-27,7.860000133514404,7.550000190734863,7.860000133514404,7.670000076293945,2648094.0,7.670000076293945
2010-08-30,7.760000228881836,7.53000020980835,7.760000228881836,7.699999809265137,2152304.0,7.699999809265137
2010-08-31,7.71999979019165,7.579999923706055,7.659999847412109,7.679999828338623,3299422.0,7.679999828338623
2010-09-01,7.860000133514404,7.639999866485596,7.710000038146973,7.789999961853027,3146718.0,7.789999961853027
2010-09-02,7.889999866485596,7.699999809265137,7.789999961853027,7.820000171661377,3025539.0,7.820000171661377
2010-09-03,8.09000015258789,7.75,7.800000190734863,8.050000190734863,3422649.0,8.050000190734863
2010-09-06,8.270000457763672,7.909999847412109,8.260000228881836,8.050000190734863,5142357.0,8.050000190734863
2010-09-07,8.100000381469727,7.699999809265137,8.100000381469727,7.980000019073486,3245453.0,7.980000019073486
2010-09-08,8.180000305175781,7.989999771118164,8.0600004196167,8.029999732971191,5221962.0,8.029999732971191
2010-09-09,8.430000305175781,8.15999984741211,8.180000305175781,8.25,8916768.0,8.25
2010-09-10,8.25,7.980000019073486,8.149999618530273,8.109999656677246,3218829.0,8.109999656677246
2010-09-13,8.15999984741211,8.0,8.119999885559082,8.100000381469727,2499100.0,8.100000381469727
2010-09-14,8.130000114440918,8.010000228881836,8.100000381469727,8.029999732971191,2138466.0,8.029999732971191
2010-09-15,8.140000343322754,7.880000114440918,8.0600004196167,7.920000076293945,2624809.0,7.920000076293945
2010-09-16,7.920000076293945,7.519999980926514,7.920000076293945,7.550000190734863,2885706.0,7.550000190734863
2010-09-17,7.579999923706055,7.380000114440918,7.480000019073486,7.460000038146973,1972856.0,7.460000038146973
2010-09-20,7.590000152587891,7.429999828338623,7.519999980926514,7.519999980926514,1253971.0,7.519999980926514
2010-09-21,7.670000076293945,7.510000228881836,7.519999980926514,7.579999923706055,1029081.0,7.579999923706055
2010-09-27,7.610000133514404,7.400000095367432,7.579999923706055,7.610000133514404,1596289.0,7.610000133514404
2010-09-28,7.619999885559082,7.329999923706055,7.619999885559082,7.340000152587891,2409117.0,7.340000152587891
2010-09-29,7.389999866485596,7.300000190734863,7.309999942779541,7.349999904632568,1243389.0,7.349999904632568
2010-09-30,7.429999828338623,7.300000190734863,7.300000190734863,7.420000076293945,794580.0,7.420000076293945
2010-10-08,7.610000133514404,7.449999809265137,7.449999809265137,7.5,1724697.0,7.5
2010-10-11,7.579999923706055,7.449999809265137,7.5,7.519999980926514,2472944.0,7.519999980926514
2010-10-12,7.579999923706055,7.480000019073486,7.519999980926514,7.559999942779541,1534883.0,7.559999942779541
2010-10-13,7.559999942779541,7.329999923706055,7.559999942779541,7.429999828338623,2413418.0,7.429999828338623
2010-10-14,7.28000020980835,7.059999942779541,7.28000020980835,7.070000171661377,3841817.0,7.070000171661377
2010-10-15,7.130000114440918,6.920000076293945,7.070000171661377,6.980000019073486,2319537.0,6.980000019073486
2010-10-18,6.980000019073486,6.71999979019165,6.909999847412109,6.809999942779541,2208601.0,6.809999942779541
2010-10-19,7.039999961853027,6.769999980926514,6.800000190734863,7.010000228881836,1533850.0,7.010000228881836
2010-10-20,7.019999980926514,6.840000152587891,6.909999847412109,6.929999828338623,1894867.0,6.929999828338623
2010-10-21,7.059999942779541,6.900000095367432,6.929999828338623,7.050000190734863,1547267.0,7.050000190734863
2010-10-22,7.110000133514404,6.989999771118164,7.070000171661377,7.059999942779541,1211951.0,7.059999942779541
2010-10-25,7.25,7.059999942779541,7.25,7.210000038146973,2438404.0,7.210000038146973
2010-10-26,7.199999809265137,7.099999904632568,7.199999809265137,7.119999885559082,2279251.0,7.119999885559082
2010-10-27,7.190000057220459,7.090000152587891,7.130000114440918,7.150000095367432,2433666.0,7.150000095367432
2010-10-28,7.199999809265137,7.110000133514404,7.150000095367432,7.170000076293945,1960094.0,7.170000076293945
2010-10-29,7.400000095367432,7.110000133514404,7.150000095367432,7.340000152587891,2273434.0,7.340000152587891
2010-11-01,7.409999847412109,7.260000228881836,7.300000190734863,7.369999885559082,2658064.0,7.369999885559082
2010-11-02,7.400000095367432,7.199999809265137,7.349999904632568,7.239999771118164,3223617.0,7.239999771118164
2010-11-03,7.429999828338623,7.21999979019165,7.21999979019165,7.340000152587891,3109584.0,7.340000152587891
2010-11-04,7.489999771118164,7.300000190734863,7.369999885559082,7.449999809265137,2975716.0,7.449999809265137
2010-11-05,7.510000228881836,7.409999847412109,7.420000076293945,7.46999979019165,2663997.0,7.46999979019165
2010-11-08,7.78000020980835,7.46999979019165,7.5,7.769999980926514,4801135.0,7.769999980926514
2010-11-09,8.149999618530273,7.889999866485596,7.960000038146973,7.900000095367432,8643484.0,7.900000095367432
2010-11-10,8.039999961853027,7.800000190734863,7.820000171661377,7.989999771118164,5571329.0,7.989999771118164
2010-11-11,8.020000457763672,7.699999809265137,7.96999979019165,7.760000228881836,4249553.0,7.760000228881836
2010-11-12,7.840000152587891,7.369999885559082,7.739999771118164,7.369999885559082,4492009.0,7.369999885559082
2010-11-15,7.369999885559082,7.130000114440918,7.340000152587891,7.300000190734863,2730445.0,7.300000190734863
2010-11-16,7.349999904632568,7.010000228881836,7.289999961853027,7.059999942779541,2509746.0,7.059999942779541
2010-11-17,7.110000133514404,6.900000095367432,6.960000038146973,6.960000038146973,1705872.0,6.960000038146973
2010-11-18,7.150000095367432,6.940000057220459,7.150000095367432,7.039999961853027,1077870.0,7.039999961853027
2010-11-19,7.130000114440918,6.909999847412109,7.059999942779541,7.079999923706055,1596363.0,7.079999923706055
2010-11-22,7.21999979019165,6.989999771118164,6.989999771118164,7.199999809265137,3248939.0,7.199999809265137
2010-11-23,7.150000095367432,6.900000095367432,7.150000095367432,6.949999809265137,2177176.0,6.949999809265137
2010-11-24,6.949999809265137,6.949999809265137,6.949999809265137,6.949999809265137,0.0,6.949999809265137
2010-11-25,7.139999866485596,7.039999961853027,7.139999866485596,7.139999866485596,2254839.0,7.139999866485596
2010-11-26,7.21999979019165,7.099999904632568,7.139999866485596,7.190000057220459,2222011.0,7.190000057220459
2010-11-29,7.230000019073486,7.150000095367432,7.199999809265137,7.159999847412109,1533691.0,7.159999847412109
2010-11-30,7.269999980926514,6.800000190734863,7.159999847412109,7.239999771118164,4498109.0,7.239999771118164
2010-12-01,7.289999961853027,7.099999904632568,7.190000057220459,7.21999979019165,3700651.0,7.21999979019165
2010-12-02,7.320000171661377,7.159999847412109,7.260000228881836,7.179999828338623,2029182.0,7.179999828338623
2010-12-03,7.179999828338623,6.96999979019165,7.179999828338623,7.059999942779541,1665496.0,7.059999942779541
2010-12-06,7.119999885559082,6.929999828338623,7.079999923706055,6.980000019073486,1147465.0,6.980000019073486
2010-12-07,7.010000228881836,6.829999923706055,7.0,6.989999771118164,1123030.0,6.989999771118164
2010-12-08,7.010000228881836,6.860000133514404,7.0,6.929999828338623,951811.0,6.929999828338623
2010-12-09,6.920000076293945,6.730000019073486,6.849999904632568,6.75,1357263.0,6.75
2010-12-10,6.820000171661377,6.699999809265137,6.699999809265137,6.800000190734863,618623.0,6.800000190734863
2010-12-13,6.989999771118164,6.809999942779541,6.860000133514404,6.949999809265137,1536927.0,6.949999809265137
2010-12-14,6.96999979019165,6.889999866485596,6.949999809265137,6.960000038146973,1185719.0,6.960000038146973
2010-12-15,7.050000190734863,6.909999847412109,6.949999809265137,7.0,1346348.0,7.0
2010-12-16,7.03000020980835,6.96999979019165,6.989999771118164,7.010000228881836,890813.0,7.010000228881836
2010-12-17,7.070000171661377,6.960000038146973,7.010000228881836,7.059999942779541,1053036.0,7.059999942779541
2010-12-20,7.119999885559082,6.809999942779541,7.059999942779541,6.980000019073486,1815969.0,6.980000019073486
2010-12-21,7.179999828338623,6.929999828338623,7.0,7.110000133514404,1830006.0,7.110000133514404
2010-12-22,7.130000114440918,6.989999771118164,7.099999904632568,7.039999961853027,1856801.0,7.039999961853027
2010-12-23,7.079999923706055,6.980000019073486,7.070000171661377,6.989999771118164,771100.0,6.989999771118164
2010-12-24,6.989999771118164,6.800000190734863,6.989999771118164,6.869999885559082,1184419.0,6.869999885559082
2010-12-27,6.949999809265137,6.710000038146973,6.900000095367432,6.78000020980835,753663.0,6.78000020980835
2010-12-28,6.78000020980835,6.579999923706055,6.699999809265137,6.690000057220459,1152400.0,6.690000057220459
2010-12-29,6.75,6.610000133514404,6.690000057220459,6.739999771118164,549428.0,6.739999771118164
2010-12-30,6.789999961853027,6.670000076293945,6.699999809265137,6.75,506731.0,6.75
2010-12-31,6.849999904632568,6.75,6.849999904632568,6.829999923706055,502606.0,6.829999923706055
2011-01-04,6.920000076293945,6.820000171661377,6.840000152587891,6.889999866485596,895384.0,6.889999866485596
2011-01-05,6.960000038146973,6.849999904632568,6.900000095367432,6.900000095367432,1092808.0,6.900000095367432
2011-01-07,7.110000133514404,6.860000133514404,6.860000133514404,6.960000038146973,1403537.0,6.960000038146973
2011-01-10,7.039999961853027,6.840000152587891,6.989999771118164,6.849999904632568,966037.0,6.849999904632568
2011-01-11,6.860000133514404,6.699999809265137,6.849999904632568,6.849999904632568,738851.0,6.849999904632568
2011-01-12,6.929999828338623,6.800000190734863,6.809999942779541,6.900000095367432,630119.0,6.900000095367432
2011-01-13,6.949999809265137,6.860000133514404,6.949999809265137,6.889999866485596,413860.0,6.889999866485596
2011-01-14,7.050000190734863,6.869999885559082,6.880000114440918,6.980000019073486,1396899.0,6.980000019073486
2011-01-17,7.03000020980835,6.800000190734863,6.900000095367432,6.829999923706055,1293801.0,6.829999923706055
2011-01-18,6.889999866485596,6.760000228881836,6.849999904632568,6.840000152587891,607831.0,6.840000152587891
2011-01-19,7.0,6.760000228881836,6.880000114440918,6.989999771118164,1118399.0,6.989999771118164
2011-01-20,7.0,6.800000190734863,7.0,6.889999866485596,844695.0,6.889999866485596
2011-01-21,6.940000057220459,6.78000020980835,6.880000114440918,6.900000095367432,587342.0,6.900000095367432
2011-01-24,6.949999809265137,6.849999904632568,6.880000114440918,6.900000095367432,589047.0,6.900000095367432
2011-01-25,6.929999828338623,6.820000171661377,6.900000095367432,6.880000114440918,872728.0,6.880000114440918
2011-01-26,7.050000190734863,6.889999866485596,6.889999866485596,7.03000020980835,1570108.0,7.03000020980835
2011-01-27,7.130000114440918,6.989999771118164,7.059999942779541,7.090000152587891,1990484.0,7.090000152587891
2011-01-28,7.150000095367432,7.03000020980835,7.079999923706055,7.130000114440918,1200741.0,7.130000114440918
2011-01-31,7.170000076293945,7.079999923706055,7.150000095367432,7.099999904632568,1627321.0,7.099999904632568
2011-02-01,7.139999866485596,7.059999942779541,7.099999904632568,7.110000133514404,765971.0,7.110000133514404
2011-02-09,7.110000133514404,7.019999980926514,7.079999923706055,7.070000171661377,1038321.0,7.070000171661377
2011-02-10,7.199999809265137,7.059999942779541,7.099999904632568,7.190000057220459,2747075.0,7.190000057220459
2011-02-11,7.550000190734863,7.150000095367432,7.150000095367432,7.460000038146973,5173101.0,7.460000038146973
2011-02-14,7.829999923706055,7.650000095367432,7.650000095367432,7.829999923706055,7691373.0,7.829999923706055
2011-02-15,8.119999885559082,7.710000038146973,7.989999771118164,7.769999980926514,8044926.0,7.769999980926514
2011-02-16,7.860000133514404,7.699999809265137,7.699999809265137,7.820000171661377,2807986.0,7.820000171661377
2011-02-17,8.1899995803833,7.760000228881836,7.820000171661377,7.880000114440918,5137043.0,7.880000114440918
2011-02-18,7.940000057220459,7.699999809265137,7.940000057220459,7.769999980926514,3694493.0,7.769999980926514
2011-02-21,8.100000381469727,7.690000057220459,7.75,7.989999771118164,4464555.0,7.989999771118164
2011-02-22,8.029999732971191,7.760000228881836,8.020000457763672,7.809999942779541,3006850.0,7.809999942779541
2011-02-23,7.960000038146973,7.760000228881836,7.829999923706055,7.849999904632568,2928701.0,7.849999904632568
2011-02-24,8.079999923706055,7.75,7.800000190734863,8.029999732971191,3135561.0,8.029999732971191
2011-02-25,8.270000457763672,7.940000057220459,8.029999732971191,8.170000076293945,4807873.0,8.170000076293945
2011-02-28,8.220000267028809,8.079999923706055,8.180000305175781,8.180000305175781,3256448.0,8.180000305175781
2011-03-01,8.390000343322754,8.149999618530273,8.1899995803833,8.210000038146973,3948493.0,8.210000038146973
2011-03-02,8.619999885559082,8.5,8.609999656677246,8.619999885559082,4497523.0,8.619999885559082
2011-03-03,8.970000267028809,8.300000190734863,8.899999618530273,8.4399995803833,9123087.0,8.4399995803833
2011-03-04,8.5,8.229999542236328,8.229999542236328,8.430000305175781,3474937.0,8.430000305175781
2011-03-07,8.600000381469727,8.359999656677246,8.510000228881836,8.460000038146973,4305372.0,8.460000038146973
2011-03-08,8.699999809265137,8.359999656677246,8.399999618530273,8.579999923706055,5296228.0,8.579999923706055
2011-03-09,8.869999885559082,8.579999923706055,8.600000381469727,8.670000076293945,3935878.0,8.670000076293945
2011-03-10,8.800000190734863,8.550000190734863,8.720000267028809,8.630000114440918,2523455.0,8.630000114440918
2011-03-11,8.75,8.489999771118164,8.630000114440918,8.5,3111029.0,8.5
2011-03-14,8.600000381469727,8.319999694824219,8.399999618530273,8.420000076293945,3390341.0,8.420000076293945
2011-03-15,8.399999618530273,8.0,8.399999618530273,8.15999984741211,5750100.0,8.15999984741211
2011-03-16,8.569999694824219,8.119999885559082,8.119999885559082,8.569999694824219,3763890.0,8.569999694824219
2011-03-17,8.890000343322754,8.449999809265137,8.569999694824219,8.760000228881836,6619336.0,8.760000228881836
2011-03-18,8.680000305175781,8.319999694824219,8.579999923706055,8.390000343322754,4315751.0,8.390000343322754
2011-03-21,8.449999809265137,8.170000076293945,8.390000343322754,8.180000305175781,2660313.0,8.180000305175781
2011-03-22,8.300000190734863,8.050000190734863,8.180000305175781,8.260000228881836,2291550.0,8.260000228881836
2011-03-23,8.3100004196167,8.180000305175781,8.239999771118164,8.300000190734863,1463351.0,8.300000190734863
2011-03-24,8.300000190734863,8.119999885559082,8.25,8.1899995803833,2279540.0,8.1899995803833
2011-03-25,8.300000190734863,8.130000114440918,8.199999809265137,8.270000457763672,1757522.0,8.270000457763672
2011-03-28,8.550000190734863,8.180000305175781,8.270000457763672,8.4399995803833,3198906.0,8.4399995803833
2011-03-29,8.619999885559082,8.380000114440918,8.4399995803833,8.420000076293945,3133718.0,8.420000076293945
2011-03-30,8.600000381469727,8.300000190734863,8.420000076293945,8.350000381469727,2176653.0,8.350000381469727
2011-03-31,8.399999618530273,7.980000019073486,8.350000381469727,8.010000228881836,3270500.0,8.010000228881836
2011-04-07,8.8100004196167,8.8100004196167,8.8100004196167,8.8100004196167,1252259.0,8.8100004196167
2011-04-08,9.5,8.829999923706055,9.5,9.0,20902914.0,9.0
2011-04-11,9.0600004196167,8.630000114440918,9.0600004196167,8.720000267028809,10486256.0,8.720000267028809
2011-04-12,8.930000305175781,8.529999732971191,8.680000305175781,8.890000343322754,7256970.0,8.890000343322754
2011-04-13,9.079999923706055,8.75,8.779999732971191,8.880000114440918,5633323.0,8.880000114440918
2011-04-14,8.949999809265137,8.600000381469727,8.949999809265137,8.619999885559082,5519661.0,8.619999885559082
2011-04-15,8.869999885559082,8.510000228881836,8.579999923706055,8.75,4617968.0,8.75
2011-04-18,9.050000190734863,8.65999984741211,8.729999542236328,8.979999542236328,7072548.0,8.979999542236328
2011-04-19,8.989999771118164,8.5600004196167,8.989999771118164,8.640000343322754,6156913.0,8.640000343322754
2011-04-20,8.899999618530273,8.619999885559082,8.649999618530273,8.6899995803833,3056519.0,8.6899995803833
2011-04-21,8.75,8.569999694824219,8.6899995803833,8.600000381469727,3513243.0,8.600000381469727
2011-04-22,8.739999771118164,8.550000190734863,8.600000381469727,8.579999923706055,2665791.0,8.579999923706055
2011-04-26,8.329999923706055,7.800000190734863,8.180000305175781,7.900000095367432,4158046.0,7.900000095367432
2011-04-27,7.980000019073486,7.590000152587891,7.800000190734863,7.639999866485596,2600990.0,7.639999866485596
2011-04-28,7.730000019073486,7.420000076293945,7.610000133514404,7.440000057220459,2421259.0,7.440000057220459
2011-04-29,7.690000057220459,7.440000057220459,7.440000057220459,7.639999866485596,1808666.0,7.639999866485596
2011-05-03,7.75,7.53000020980835,7.679999828338623,7.739999771118164,1534186.0,7.739999771118164
2011-05-04,7.800000190734863,7.389999866485596,7.800000190734863,7.440000057220459,1926943.0,7.440000057220459
2011-05-05,7.579999923706055,7.349999904632568,7.449999809265137,7.46999979019165,1506175.0,7.46999979019165
2011-05-06,7.53000020980835,7.380000114440918,7.5,7.5,1289425.0,7.5
2011-05-09,7.610000133514404,7.480000019073486,7.519999980926514,7.53000020980835,1047370.0,7.53000020980835
2011-05-10,7.630000114440918,7.480000019073486,7.53000020980835,7.619999885559082,1092363.0,7.619999885559082
2011-05-11,8.380000114440918,7.539999961853027,7.639999866485596,8.380000114440918,11397827.0,8.380000114440918
2011-05-12,8.470000267028809,8.149999618530273,8.289999961853027,8.170000076293945,9063535.0,8.170000076293945
2011-05-13,8.140000343322754,7.920000076293945,8.050000190734863,8.079999923706055,5120098.0,8.079999923706055
2011-05-16,8.34000015258789,8.050000190734863,8.079999923706055,8.25,4413700.0,8.25
2011-05-17,8.229999542236328,7.869999885559082,8.199999809265137,8.069999694824219,3223418.0,8.069999694824219
2011-05-18,8.069999694824219,7.920000076293945,8.029999732971191,8.050000190734863,2634235.0,8.050000190734863
2011-05-19,8.199999809265137,8.0,8.050000190734863,8.130000114440918,2908939.0,8.130000114440918
2011-05-20,8.5,8.050000190734863,8.0600004196167,8.289999961853027,5027371.0,8.289999961853027
2011-05-23,8.5600004196167,8.140000343322754,8.199999809265137,8.539999961853027,9793936.0,8.539999961853027
2011-05-24,8.770000457763672,8.359999656677246,8.449999809265137,8.539999961853027,11050334.0,8.539999961853027
2011-05-25,8.729999542236328,8.1899995803833,8.420000076293945,8.710000038146973,7039185.0,8.710000038146973
2011-05-26,9.579999923706055,8.600000381469727,8.65999984741211,9.579999923706055,20025403.0,9.579999923706055
2011-05-27,10.5,9.75,9.869999885559082,10.170000076293945,42193541.0,10.170000076293945
2011-05-30,10.100000381469727,9.210000038146973,9.460000038146973,9.430000305175781,22336683.0,9.430000305175781
2011-05-31,10.369999885559082,9.039999961853027,9.149999618530273,10.270000457763672,27604981.0,10.270000457763672
2011-06-01,10.8100004196167,9.949999809265137,10.100000381469727,10.239999771118164,29083674.0,10.239999771118164
2011-06-02,10.479999542236328,9.600000381469727,9.890000343322754,10.449999809265137,17266302.0,10.449999809265137
2011-06-03,10.489999771118164,10.0,10.25,10.210000038146973,14919891.0,10.210000038146973
2011-06-07,10.800000190734863,10.0,10.029999732971191,10.529999732971191,18503813.0,10.529999732971191
2011-06-08,11.100000381469727,10.100000381469727,10.399999618530273,10.710000038146973,19783663.0,10.710000038146973
2011-06-09,11.100000381469727,9.90999984741211,10.6899995803833,9.979999542236328,19812480.0,9.979999542236328
2011-06-10,9.989999771118164,9.449999809265137,9.90999984741211,9.770000457763672,15815979.0,9.770000457763672
2011-06-13,9.670000076293945,9.279999732971191,9.600000381469727,9.609999656677246,9457519.0,9.609999656677246
2011-06-14,9.979999542236328,9.569999694824219,9.609999656677246,9.859999656677246,12217367.0,9.859999656677246
2011-06-15,9.84000015258789,9.119999885559082,9.760000228881836,9.15999984741211,10363615.0,9.15999984741211
2011-06-16,9.09000015258789,8.600000381469727,9.010000228881836,8.670000076293945,11844496.0,8.670000076293945
2011-06-17,8.800000190734863,8.430000305175781,8.569999694824219,8.5,7532673.0,8.5
2011-06-20,8.59000015258789,8.220000267028809,8.430000305175781,8.520000457763672,6119740.0,8.520000457763672
2011-06-21,8.65999984741211,8.329999923706055,8.529999732971191,8.640000343322754,6864023.0,8.640000343322754
2011-06-22,8.9399995803833,8.510000228881836,8.59000015258789,8.739999771118164,9249907.0,8.739999771118164
2011-06-23,8.859999656677246,8.4399995803833,8.670000076293945,8.800000190734863,6296387.0,8.800000190734863
2011-06-24,9.079999923706055,8.710000038146973,8.710000038146973,8.930000305175781,8572415.0,8.930000305175781
2011-06-27,9.170000076293945,8.800000190734863,8.899999618530273,9.050000190734863,7696926.0,9.050000190734863
2011-06-29,9.029999732971191,8.569999694824219,9.029999732971191,8.600000381469727,6598134.0,8.600000381469727
2011-06-30,8.859999656677246,8.479999542236328,8.520000457763672,8.699999809265137,5951504.0,8.699999809265137
2011-07-01,9.0600004196167,8.710000038146973,8.710000038146973,8.880000114440918,7758339.0,8.880000114440918
2011-07-04,9.140000343322754,8.880000114440918,8.949999809265137,9.109999656677246,7269402.0,9.109999656677246
2011-07-05,10.020000457763672,9.149999618530273,9.180000305175781,10.020000457763672,17310442.0,10.020000457763672
2011-07-06,10.5,10.029999732971191,10.069999694824219,10.239999771118164,22793075.0,10.239999771118164
2011-07-07,10.989999771118164,9.850000381469727,10.069999694824219,10.40999984741211,22021929.0,10.40999984741211
2011-07-08,10.6899995803833,10.119999885559082,10.329999923706055,10.420000076293945,14952376.0,10.420000076293945
2011-07-11,11.460000038146973,10.40999984741211,10.649999618530273,11.460000038146973,14676046.0,11.460000038146973
2011-07-12,12.470000267028809,11.8100004196167,12.0,12.050000190734863,36997347.0,12.050000190734863
2011-07-13,12.430000305175781,11.819999694824219,11.90999984741211,12.239999771118164,25166247.0,12.239999771118164
2011-07-14,13.460000038146973,12.020000457763672,12.130000114440918,13.460000038146973,28606017.0,13.460000038146973
2011-07-15,14.479999542236328,13.260000228881836,13.550000190734863,13.489999771118164,36848553.0,13.489999771118164
2011-07-18,13.819999694824219,13.15999984741211,13.369999885559082,13.710000038146973,22268586.0,13.710000038146973
2011-07-19,13.729999542236328,13.010000228881836,13.470000267028809,13.1899995803833,20709915.0,13.1899995803833
2011-07-20,13.859999656677246,13.039999961853027,13.300000190734863,13.670000076293945,25237063.0,13.670000076293945
2011-07-21,14.359999656677246,13.149999618530273,13.529999732971191,13.270000457763672,21424527.0,13.270000457763672
2011-07-22,13.569999694824219,12.920000076293945,13.050000190734863,12.970000267028809,17146184.0,12.970000267028809
2011-07-25,13.100000381469727,12.470000267028809,12.699999809265137,12.720000267028809,16369836.0,12.720000267028809
2011-07-26,13.520000457763672,12.6899995803833,12.789999961853027,13.359999656677246,25436428.0,13.359999656677246
2011-07-27,13.59000015258789,12.880000114440918,13.140000343322754,13.5,22174821.0,13.5
2011-07-28,13.989999771118164,12.899999618530273,13.399999618530273,13.010000228881836,20382978.0,13.010000228881836
2011-07-29,12.779999732971191,12.100000381469727,12.5600004196167,12.15999984741211,19045982.0,12.15999984741211
2011-08-01,12.260000228881836,11.90999984741211,11.9399995803833,12.109999656677246,9756187.0,12.109999656677246
2011-08-02,12.569999694824219,11.880000114440918,11.989999771118164,12.539999961853027,15824430.0,12.539999961853027
2011-08-03,13.079999923706055,12.220000267028809,12.329999923706055,12.579999923706055,17436242.0,12.579999923706055
2011-08-04,12.949999809265137,12.25,12.319999694824219,12.329999923706055,14081563.0,12.329999923706055
2011-08-05,12.069999694824219,11.600000381469727,11.800000190734863,11.630000114440918,11649495.0,11.630000114440918
2011-08-08,11.479999542236328,10.520000457763672,11.470000267028809,10.8100004196167,11966035.0,10.8100004196167
2011-08-09,11.300000190734863,10.359999656677246,10.4399995803833,11.069999694824219,12660056.0,11.069999694824219
2011-08-10,11.369999885559082,11.010000228881836,11.220000267028809,11.100000381469727,10520406.0,11.100000381469727
2011-08-11,11.520000457763672,10.699999809265137,10.8100004196167,11.399999618530273,12396359.0,11.399999618530273
2011-08-15,11.619999885559082,11.229999542236328,11.529999732971191,11.430000305175781,10855649.0,11.430000305175781
2011-08-16,11.800000190734863,11.34000015258789,11.489999771118164,11.470000267028809,12734757.0,11.470000267028809
2011-08-17,11.729999542236328,11.149999618530273,11.300000190734863,11.239999771118164,7535849.0,11.239999771118164
2011-08-18,11.739999771118164,11.130000114440918,11.180000305175781,11.350000381469727,11486478.0,11.350000381469727
2011-08-19,11.390000343322754,10.880000114440918,11.100000381469727,11.0,7463530.0,11.0
2011-08-22,11.479999542236328,10.920000076293945,10.930000305175781,11.449999809265137,10295625.0,11.449999809265137
2011-08-23,11.579999923706055,11.279999732971191,11.449999809265137,11.550000190734863,9971862.0,11.550000190734863
2011-08-24,11.670000076293945,11.020000457763672,11.619999885559082,11.079999923706055,8187502.0,11.079999923706055
2011-08-25,11.350000381469727,11.010000228881836,11.029999732971191,11.25,5991682.0,11.25
2011-08-26,11.319999694824219,11.100000381469727,11.210000038146973,11.300000190734863,6338807.0,11.300000190734863
2011-08-29,11.229999542236328,10.800000190734863,11.100000381469727,10.84000015258789,6929993.0,10.84000015258789
2011-08-30,11.0,10.40999984741211,10.880000114440918,10.5,6124376.0,10.5
2011-08-31,11.350000381469727,10.449999809265137,10.5,11.039999961853027,11195837.0,11.039999961853027
2011-09-01,11.229999542236328,10.600000381469727,10.819999694824219,10.890000343322754,9187905.0,10.890000343322754
2011-09-02,10.800000190734863,10.399999618530273,10.800000190734863,10.420000076293945,5207979.0,10.420000076293945
2011-09-05,10.300000190734863,9.8100004196167,10.100000381469727,10.039999961853027,5459848.0,10.039999961853027
2011-09-06,10.170000076293945,9.859999656677246,9.859999656677246,10.100000381469727,3661441.0,10.100000381469727
2011-09-07,10.5,10.0,10.180000305175781,10.270000457763672,4856554.0,10.270000457763672
2011-09-08,10.619999885559082,9.930000305175781,10.300000190734863,9.970000267028809,4334825.0,9.970000267028809
2011-09-09,10.180000305175781,9.800000190734863,9.90999984741211,9.8100004196167,3461250.0,9.8100004196167
2011-09-13,9.9399995803833,9.510000228881836,9.609999656677246,9.869999885559082,3371713.0,9.869999885559082
2011-09-14,10.140000343322754,9.8100004196167,9.880000114440918,10.119999885559082,3146636.0,10.119999885559082
2011-09-15,10.279999732971191,10.029999732971191,10.119999885559082,10.149999618530273,3171762.0,10.149999618530273
2011-09-16,10.3100004196167,10.039999961853027,10.100000381469727,10.270000457763672,4501522.0,10.270000457763672
2011-09-19,10.420000076293945,9.970000267028809,10.199999809265137,10.029999732971191,3922874.0,10.029999732971191
2011-09-20,11.029999732971191,9.899999618530273,10.029999732971191,10.699999809265137,13064516.0,10.699999809265137
2011-09-21,10.90999984741211,10.380000114440918,10.5600004196167,10.84000015258789,12475386.0,10.84000015258789
2011-09-22,10.75,10.270000457763672,10.600000381469727,10.329999923706055,7048646.0,10.329999923706055
2011-09-23,10.180000305175781,9.979999542236328,10.100000381469727,10.109999656677246,4729332.0,10.109999656677246
2011-09-26,10.449999809265137,10.029999732971191,10.050000190734863,10.239999771118164,5173964.0,10.239999771118164
2011-09-27,10.649999618530273,10.100000381469727,10.5,10.319999694824219,3495084.0,10.319999694824219
2011-09-28,10.760000228881836,10.170000076293945,10.260000228881836,10.5,10454135.0,10.5
2011-09-29,10.5,9.449999809265137,10.5,9.449999809265137,10577864.0,9.449999809265137
2011-09-30,9.449999809265137,8.609999656677246,9.15999984741211,8.829999923706055,4676072.0,8.829999923706055
2011-10-10,9.050000190734863,8.619999885559082,9.0,8.800000190734863,2568440.0,8.800000190734863
2011-10-11,9.09000015258789,8.449999809265137,9.039999961853027,8.670000076293945,3135572.0,8.670000076293945
2011-10-12,9.199999809265137,8.460000038146973,8.600000381469727,9.180000305175781,5726412.0,9.180000305175781
2011-10-13,9.529999732971191,9.270000457763672,9.399999618530273,9.4399995803833,7146936.0,9.4399995803833
2011-10-14,9.399999618530273,9.180000305175781,9.380000114440918,9.25,4044994.0,9.25
2011-10-17,9.399999618530273,9.210000038146973,9.25,9.270000457763672,2891993.0,9.270000457763672
2011-10-18,9.25,8.800000190734863,9.180000305175781,8.819999694824219,3602410.0,8.819999694824219
2011-10-19,9.300000190734863,8.699999809265137,8.699999809265137,9.270000457763672,5566165.0,9.270000457763672
2011-10-20,9.350000381469727,9.0,9.279999732971191,9.220000267028809,5230646.0,9.220000267028809
2011-10-21,9.180000305175781,8.569999694824219,9.100000381469727,8.600000381469727,4131337.0,8.600000381469727
2011-10-24,8.829999923706055,8.199999809265137,8.670000076293945,8.829999923706055,3027155.0,8.829999923706055
2011-10-25,9.100000381469727,8.699999809265137,8.880000114440918,9.029999732971191,3214841.0,9.029999732971191
2011-10-26,9.300000190734863,8.859999656677246,8.920000076293945,9.100000381469727,4160806.0,9.100000381469727
2011-10-27,9.369999885559082,9.079999923706055,9.109999656677246,9.109999656677246,3797052.0,9.109999656677246
2011-10-28,9.640000343322754,9.039999961853027,9.210000038146973,9.470000267028809,6708466.0,9.470000267028809
2011-10-31,9.449999809265137,9.1899995803833,9.380000114440918,9.289999961853027,4440283.0,9.289999961853027
2011-11-01,9.329999923706055,9.09000015258789,9.199999809265137,9.319999694824219,3476377.0,9.319999694824219
2011-11-02,9.350000381469727,8.989999771118164,9.199999809265137,9.270000457763672,4073563.0,9.270000457763672
2011-11-03,9.800000190734863,9.279999732971191,9.279999732971191,9.699999809265137,8543554.0,9.699999809265137
2011-11-04,10.449999809265137,9.779999732971191,10.149999618530273,10.0,11564705.0,10.0
2011-11-07,11.0,9.8100004196167,10.050000190734863,11.0,19144634.0,11.0
2011-11-08,11.210000038146973,10.65999984741211,10.899999618530273,10.869999885559082,14982115.0,10.869999885559082
2011-11-09,11.75,10.720000267028809,10.899999618530273,11.199999809265137,15445305.0,11.199999809265137
2011-11-10,11.170000076293945,10.449999809265137,11.170000076293945,10.529999732971191,12377897.0,10.529999732971191
2011-11-11,10.640000343322754,10.260000228881836,10.40999984741211,10.390000343322754,6650165.0,10.390000343322754
2011-11-14,10.720000267028809,10.449999809265137,10.449999809265137,10.5600004196167,8452720.0,10.5600004196167
2011-11-15,10.960000038146973,10.1899995803833,10.3100004196167,10.890000343322754,14676303.0,10.890000343322754
2011-11-16,10.890000343322754,10.220000267028809,10.800000190734863,10.300000190734863,8015509.0,10.300000190734863
2011-11-17,10.390000343322754,10.069999694824219,10.270000457763672,10.130000114440918,5642095.0,10.130000114440918
2011-11-18,10.119999885559082,9.199999809265137,9.949999809265137,9.34000015258789,9599062.0,9.34000015258789
2011-11-21,9.430000305175781,9.039999961853027,9.359999656677246,9.229999542236328,5680765.0,9.229999542236328
2011-11-22,9.479999542236328,9.100000381469727,9.149999618530273,9.380000114440918,5268508.0,9.380000114440918
2011-11-23,9.510000228881836,9.1899995803833,9.420000076293945,9.279999732971191,4097809.0,9.279999732971191
2011-11-24,9.399999618530273,9.039999961853027,9.149999618530273,9.289999961853027,4112595.0,9.289999961853027
2011-11-25,9.4399995803833,9.25,9.270000457763672,9.3100004196167,3150978.0,9.3100004196167
2011-11-28,9.520000457763672,9.109999656677246,9.300000190734863,9.5,6445069.0,9.5
2011-11-29,9.75,9.430000305175781,9.619999885559082,9.5600004196167,6339501.0,9.5600004196167
2011-11-30,9.65999984741211,8.649999618530273,9.510000228881836,8.800000190734863,6419382.0,8.800000190734863
2011-12-01,9.380000114440918,8.90999984741211,9.020000457763672,9.279999732971191,8250173.0,9.279999732971191
2011-12-02,9.4399995803833,9.039999961853027,9.170000076293945,9.100000381469727,6655829.0,9.100000381469727
2011-12-05,8.920000076293945,8.1899995803833,8.899999618530273,8.239999771118164,7705160.0,8.239999771118164
2011-12-06,8.3100004196167,7.960000038146973,8.210000038146973,8.229999542236328,4361269.0,8.229999542236328
2011-12-07,8.399999618530273,8.130000114440918,8.210000038146973,8.319999694824219,2552345.0,8.319999694824219
2011-12-08,8.489999771118164,8.140000343322754,8.329999923706055,8.380000114440918,3740191.0,8.380000114440918
2011-12-09,8.489999771118164,8.199999809265137,8.279999732971191,8.279999732971191,3785969.0,8.279999732971191
2011-12-12,8.380000114440918,8.149999618530273,8.239999771118164,8.350000381469727,4831975.0,8.350000381469727
2011-12-13,8.359999656677246,7.519999980926514,8.359999656677246,7.519999980926514,6714896.0,7.519999980926514
2011-12-14,7.650000095367432,7.28000020980835,7.28000020980835,7.539999961853027,3522294.0,7.539999961853027
2011-12-15,7.5,7.150000095367432,7.349999904632568,7.320000171661377,3096364.0,7.320000171661377
2011-12-16,7.900000095367432,7.230000019073486,7.300000190734863,7.699999809265137,4727815.0,7.699999809265137
2011-12-19,8.0,7.5,7.690000057220459,7.679999828338623,8884046.0,7.679999828338623
2011-12-20,7.96999979019165,7.550000190734863,7.96999979019165,7.579999923706055,5487859.0,7.579999923706055
2011-12-21,7.690000057220459,6.820000171661377,7.679999828338623,6.820000171661377,4630485.0,6.820000171661377
2011-12-22,6.889999866485596,6.260000228881836,6.820000171661377,6.670000076293945,6211586.0,6.670000076293945
2011-12-23,6.860000133514404,6.53000020980835,6.53000020980835,6.699999809265137,4559691.0,6.699999809265137
2011-12-26,6.989999771118164,6.599999904632568,6.690000057220459,6.71999979019165,6708105.0,6.71999979019165
2011-12-27,6.670000076293945,6.050000190734863,6.599999904632568,6.130000114440918,4828034.0,6.130000114440918
2011-12-28,6.130000114440918,6.130000114440918,6.130000114440918,6.130000114440918,0.0,6.130000114440918
2011-12-29,6.300000190734863,5.960000038146973,6.0,6.150000095367432,3060890.0,6.150000095367432
2011-12-30,6.349999904632568,6.150000095367432,6.150000095367432,6.300000190734863,2477979.0,6.300000190734863
2012-01-04,6.559999942779541,5.880000114440918,6.380000114440918,5.940000057220459,4213400.0,5.940000057220459
2012-01-05,5.940000057220459,5.5,5.880000114440918,5.570000171661377,3161467.0,5.570000171661377
2012-01-06,5.829999923706055,5.400000095367432,5.570000171661377,5.78000020980835,2581498.0,5.78000020980835
2012-01-09,6.349999904632568,5.710000038146973,5.710000038146973,6.119999885559082,7239319.0,6.119999885559082
2012-01-10,6.46999979019165,6.019999980926514,6.019999980926514,6.420000076293945,5737397.0,6.420000076293945
2012-01-11,6.949999809265137,6.329999923706055,6.409999847412109,6.510000228881836,8132981.0,6.510000228881836
2012-01-12,6.599999904632568,6.360000133514404,6.400000095367432,6.429999828338623,3584738.0,6.429999828338623
2012-01-13,6.519999980926514,6.039999961853027,6.429999828338623,6.070000171661377,4970946.0,6.070000171661377
2012-01-16,6.070000171661377,5.769999980926514,5.949999809265137,5.78000020980835,2104507.0,5.78000020980835
2012-01-17,6.320000171661377,5.769999980926514,5.769999980926514,6.25,6325543.0,6.25
2012-01-18,6.409999847412109,6.159999847412109,6.179999828338623,6.25,5237512.0,6.25
2012-01-19,6.369999885559082,6.130000114440918,6.300000190734863,6.300000190734863,3346447.0,6.300000190734863
2012-01-20,6.360000133514404,6.230000019073486,6.329999923706055,6.340000152587891,2701461.0,6.340000152587891
2012-01-30,6.449999809265137,6.260000228881836,6.400000095367432,6.300000190734863,2067938.0,6.300000190734863
2012-01-31,6.320000171661377,6.159999847412109,6.289999961853027,6.289999961853027,1625305.0,6.289999961853027
2012-02-01,6.880000114440918,6.239999771118164,6.28000020980835,6.53000020980835,9012634.0,6.53000020980835
2012-02-02,6.550000190734863,6.239999771118164,6.5,6.539999961853027,5903352.0,6.539999961853027
2012-02-03,6.690000057220459,6.409999847412109,6.460000038146973,6.590000152587891,5763409.0,6.590000152587891
2012-02-06,6.789999961853027,6.53000020980835,6.579999923706055,6.78000020980835,6777619.0,6.78000020980835
2012-02-07,6.760000228881836,6.53000020980835,6.760000228881836,6.559999942779541,5377634.0,6.559999942779541
2012-02-08,6.889999866485596,6.539999961853027,6.539999961853027,6.829999923706055,7500161.0,6.829999923706055
2012-02-09,7.099999904632568,6.730000019073486,6.78000020980835,6.860000133514404,7404482.0,6.860000133514404
2012-02-10,6.960000038146973,6.769999980926514,6.820000171661377,6.840000152587891,5164692.0,6.840000152587891
2012-02-13,7.130000114440918,6.699999809265137,6.75,7.050000190734863,7165067.0,7.050000190734863
2012-02-14,7.090000152587891,6.880000114440918,7.090000152587891,6.960000038146973,5693206.0,6.960000038146973
2012-02-15,7.25,6.920000076293945,6.940000057220459,7.130000114440918,6689047.0,7.130000114440918
2012-02-16,7.199999809265137,6.96999979019165,7.090000152587891,7.099999904632568,5990932.0,7.099999904632568
2012-02-17,7.5,7.099999904632568,7.110000133514404,7.28000020980835,9656842.0,7.28000020980835
2012-02-20,7.75,7.239999771118164,7.349999904632568,7.449999809265137,10981958.0,7.449999809265137
2012-02-21,7.550000190734863,7.269999980926514,7.400000095367432,7.539999961853027,7240992.0,7.539999961853027
2012-02-22,7.650000095367432,7.440000057220459,7.519999980926514,7.599999904632568,7275501.0,7.599999904632568
2012-02-23,7.710000038146973,7.460000038146973,7.610000133514404,7.570000171661377,5829436.0,7.570000171661377
2012-02-24,7.619999885559082,7.429999828338623,7.590000152587891,7.590000152587891,5664603.0,7.590000152587891
2012-02-27,7.760000228881836,7.510000228881836,7.619999885559082,7.539999961853027,7894246.0,7.539999961853027
2012-02-28,7.599999904632568,7.210000038146973,7.5,7.289999961853027,6985093.0,7.289999961853027
2012-02-29,7.349999904632568,7.210000038146973,7.289999961853027,7.210000038146973,3337221.0,7.210000038146973
2012-03-01,7.420000076293945,7.21999979019165,7.21999979019165,7.320000171661377,3384046.0,7.320000171661377
2012-03-02,7.460000038146973,7.28000020980835,7.320000171661377,7.460000038146973,3849014.0,7.460000038146973
2012-03-05,7.510000228881836,7.340000152587891,7.46999979019165,7.360000133514404,4284853.0,7.360000133514404
2012-03-06,8.100000381469727,7.269999980926514,7.360000133514404,8.100000381469727,17792674.0,8.100000381469727
2012-03-07,8.09000015258789,7.820000171661377,8.09000015258789,7.929999828338623,16577535.0,7.929999828338623
2012-03-08,8.020000457763672,7.829999923706055,8.020000457763672,7.909999847412109,7980366.0,7.909999847412109
2012-03-09,7.980000019073486,7.829999923706055,7.929999828338623,7.940000057220459,6272374.0,7.940000057220459
2012-03-12,7.949999809265137,7.800000190734863,7.949999809265137,7.889999866485596,4116375.0,7.889999866485596
2012-03-13,7.940000057220459,7.809999942779541,7.860000133514404,7.909999847412109,5130965.0,7.909999847412109
2012-03-14,8.09000015258789,7.130000114440918,7.909999847412109,7.300000190734863,10802399.0,7.300000190734863
2012-03-15,7.369999885559082,6.849999904632568,7.28000020980835,6.980000019073486,6807724.0,6.980000019073486
2012-03-16,7.150000095367432,6.889999866485596,6.900000095367432,7.130000114440918,4143986.0,7.130000114440918
2012-03-19,7.489999771118164,6.980000019073486,7.099999904632568,7.369999885559082,6050437.0,7.369999885559082
2012-03-20,7.309999942779541,7.059999942779541,7.309999942779541,7.130000114440918,4219699.0,7.130000114440918
2012-03-21,7.260000228881836,6.980000019073486,7.019999980926514,7.130000114440918,4468956.0,7.130000114440918
2012-03-22,7.150000095367432,6.989999771118164,7.130000114440918,7.070000171661377,3418932.0,7.070000171661377
2012-03-23,7.070000171661377,6.809999942779541,7.03000020980835,6.900000095367432,2555860.0,6.900000095367432
2012-03-26,6.900000095367432,6.659999847412109,6.849999904632568,6.710000038146973,2276218.0,6.710000038146973
2012-03-27,6.710000038146973,6.710000038146973,6.710000038146973,6.710000038146973,0.0,6.710000038146973
2012-03-28,6.710000038146973,6.21999979019165,6.659999847412109,6.25,3112153.0,6.25
2012-03-29,6.25,6.039999961853027,6.25,6.079999923706055,2429576.0,6.079999923706055
2012-03-30,6.170000076293945,6.010000228881836,6.170000076293945,6.099999904632568,1722441.0,6.099999904632568
2012-04-05,6.349999904632568,6.079999923706055,6.110000133514404,6.300000190734863,2349183.0,6.300000190734863
2012-04-06,6.699999809265137,6.25,6.25,6.539999961853027,4089404.0,6.539999961853027
2012-04-09,6.53000020980835,6.300000190734863,6.53000020980835,6.320000171661377,2626595.0,6.320000171661377
2012-04-10,6.420000076293945,6.050000190734863,6.28000020980835,6.400000095367432,2491842.0,6.400000095367432
2012-04-11,7.039999961853027,6.25,6.340000152587891,7.039999961853027,11956966.0,7.039999961853027
2012-04-12,7.590000152587891,6.949999809265137,7.0,7.309999942779541,19785899.0,7.309999942779541
2012-04-13,7.28000020980835,7.079999923706055,7.28000020980835,7.239999771118164,10309839.0,7.239999771118164
2012-04-16,7.349999904632568,7.110000133514404,7.110000133514404,7.159999847412109,6912178.0,7.159999847412109
2012-04-17,7.199999809265137,6.849999904632568,7.159999847412109,6.889999866485596,6146206.0,6.889999866485596
2012-04-18,7.579999923706055,6.860000133514404,6.900000095367432,7.579999923706055,12043199.0,7.579999923706055
2012-04-19,8.34000015258789,7.769999980926514,8.199999809265137,8.119999885559082,36422866.0,8.119999885559082
2012-04-20,8.739999771118164,7.699999809265137,7.800000190734863,8.380000114440918,32042999.0,8.380000114440918
2012-04-23,8.300000190734863,7.900000095367432,8.0600004196167,8.149999618530273,17023551.0,8.149999618530273
2012-04-24,8.199999809265137,7.590000152587891,7.989999771118164,8.170000076293945,15292381.0,8.170000076293945
2012-04-25,8.800000190734863,7.929999828338623,8.050000190734863,8.220000267028809,20363703.0,8.220000267028809
2012-04-26,8.15999984741211,7.800000190734863,8.0,7.849999904632568,11871922.0,7.849999904632568
2012-04-27,7.78000020980835,7.340000152587891,7.710000038146973,7.400000095367432,7790500.0,7.400000095367432
2012-05-02,7.690000057220459,7.380000114440918,7.5,7.449999809265137,6283623.0,7.449999809265137
2012-05-03,7.639999866485596,7.409999847412109,7.480000019073486,7.590000152587891,4800819.0,7.590000152587891
2012-05-04,7.619999885559082,7.349999904632568,7.619999885559082,7.440000057220459,4722886.0,7.440000057220459
2012-05-07,7.650000095367432,7.309999942779541,7.380000114440918,7.619999885559082,5166174.0,7.619999885559082
2012-05-08,8.039999961853027,7.550000190734863,7.579999923706055,7.869999885559082,8943313.0,7.869999885559082
2012-05-09,7.849999904632568,7.650000095367432,7.800000190734863,7.679999828338623,5113323.0,7.679999828338623
2012-05-10,7.840000152587891,7.570000171661377,7.639999866485596,7.579999923706055,3999964.0,7.579999923706055
2012-05-11,7.78000020980835,7.460000038146973,7.550000190734863,7.619999885559082,4211348.0,7.619999885559082
2012-05-14,7.949999809265137,7.650000095367432,7.699999809265137,7.710000038146973,7555861.0,7.710000038146973
2012-05-15,7.670000076293945,7.489999771118164,7.610000133514404,7.599999904632568,3693828.0,7.599999904632568
2012-05-16,7.940000057220459,7.449999809265137,7.550000190734863,7.619999885559082,6121388.0,7.619999885559082
2012-05-17,8.199999809265137,7.510000228881836,7.510000228881836,8.050000190734863,14338876.0,8.050000190734863
2012-05-18,8.600000381469727,7.949999809265137,8.0,8.020000457763672,17146652.0,8.020000457763672
2012-05-21,7.989999771118164,7.460000038146973,7.800000190734863,7.630000114440918,8856842.0,7.630000114440918
2012-05-22,7.71999979019165,7.489999771118164,7.670000076293945,7.710000038146973,5195797.0,7.710000038146973
2012-05-23,7.710000038146973,7.5,7.619999885559082,7.610000133514404,3592788.0,7.610000133514404
2012-05-24,8.0,7.46999979019165,7.550000190734863,7.889999866485596,10670642.0,7.889999866485596
2012-05-25,8.359999656677246,7.75,8.149999618530273,7.809999942779541,12506860.0,7.809999942779541
2012-05-28,7.699999809265137,7.300000190734863,7.619999885559082,7.610000133514404,8630292.0,7.610000133514404
2012-05-29,7.980000019073486,7.53000020980835,7.550000190734863,7.869999885559082,9315517.0,7.869999885559082
2012-05-30,7.940000057220459,7.699999809265137,7.820000171661377,7.880000114440918,6161239.0,7.880000114440918
2012-05-31,8.039999961853027,7.760000228881836,7.840000152587891,7.860000133514404,6525322.0,7.860000133514404
2012-06-01,8.149999618530273,7.829999923706055,7.880000114440918,8.079999923706055,10763680.0,8.079999923706055
2012-06-04,8.020000457763672,7.519999980926514,7.889999866485596,7.579999923706055,7368838.0,7.579999923706055
2012-06-05,7.739999771118164,7.53000020980835,7.570000171661377,7.659999847412109,3764555.0,7.659999847412109
2012-06-06,7.739999771118164,7.400000095367432,7.659999847412109,7.5,4155437.0,7.5
2012-06-07,7.5,7.5,7.5,7.5,0.0,7.5
2012-06-08,7.550000190734863,6.960000038146973,7.550000190734863,6.989999771118164,7114472.0,6.989999771118164
2012-06-11,7.099999904632568,6.539999961853027,7.019999980926514,6.909999847412109,5028316.0,6.909999847412109
2012-06-12,6.880000114440918,6.710000038146973,6.849999904632568,6.800000190734863,2067082.0,6.800000190734863
2012-06-13,6.980000019073486,6.730000019073486,6.809999942779541,6.940000057220459,2697817.0,6.940000057220459
2012-06-14,7.059999942779541,6.800000190734863,6.929999828338623,6.820000171661377,2785064.0,6.820000171661377
2012-06-15,6.900000095367432,6.679999828338623,6.849999904632568,6.800000190734863,2502740.0,6.800000190734863
2012-06-18,7.389999866485596,6.909999847412109,6.909999847412109,7.079999923706055,5307358.0,7.079999923706055
2012-06-19,7.179999828338623,6.96999979019165,7.0,7.039999961853027,2306140.0,7.039999961853027
2012-06-20,7.119999885559082,6.949999809265137,7.070000171661377,6.989999771118164,1654173.0,6.989999771118164
2012-06-21,7.019999980926514,6.699999809265137,7.0,6.75,2428379.0,6.75
2012-06-25,6.829999923706055,6.599999904632568,6.710000038146973,6.630000114440918,2253877.0,6.630000114440918
2012-06-26,6.929999828338623,6.329999923706055,6.599999904632568,6.800000190734863,3785090.0,6.800000190734863
2012-06-27,6.96999979019165,6.679999828338623,6.699999809265137,6.900000095367432,4618324.0,6.900000095367432
2012-06-28,7.340000152587891,6.860000133514404,7.110000133514404,6.880000114440918,5437665.0,6.880000114440918
2012-06-29,6.940000057220459,6.599999904632568,6.679999828338623,6.900000095367432,3548636.0,6.900000095367432
2012-07-02,6.96999979019165,6.809999942779541,6.920000076293945,6.929999828338623,2809683.0,6.929999828338623
2012-07-03,7.079999923706055,6.849999904632568,6.940000057220459,6.949999809265137,3391975.0,6.949999809265137
2012-07-04,6.949999809265137,6.710000038146973,6.909999847412109,6.730000019073486,2845360.0,6.730000019073486
2012-07-05,6.730000019073486,6.440000057220459,6.730000019073486,6.460000038146973,2835078.0,6.460000038146973
2012-07-06,6.630000114440918,6.420000076293945,6.489999771118164,6.570000171661377,2254477.0,6.570000171661377
2012-07-09,6.570000171661377,6.199999809265137,6.46999979019165,6.21999979019165,2559542.0,6.21999979019165
2012-07-10,6.230000019073486,6.070000171661377,6.119999885559082,6.119999885559082,2153135.0,6.119999885559082
2012-07-11,6.670000076293945,6.110000133514404,6.179999828338623,6.420000076293945,3753998.0,6.420000076293945
2012-07-12,6.480000019073486,6.269999980926514,6.320000171661377,6.400000095367432,2594838.0,6.400000095367432
2012-07-13,6.489999771118164,6.320000171661377,6.349999904632568,6.369999885559082,1571034.0,6.369999885559082
2012-07-16,6.400000095367432,5.989999771118164,6.369999885559082,6.0,2205705.0,6.0
2012-07-17,6.110000133514404,5.929999828338623,6.0,6.070000171661377,1704917.0,6.070000171661377
2012-07-18,6.170000076293945,5.820000171661377,6.03000020980835,6.039999961853027,2483055.0,6.039999961853027
2012-07-19,6.639999866485596,5.949999809265137,6.039999961853027,6.579999923706055,9308902.0,6.579999923706055
2012-07-20,6.75,6.400000095367432,6.449999809265137,6.489999771118164,7528005.0,6.489999771118164
2012-07-23,6.46999979019165,6.25,6.400000095367432,6.349999904632568,3138254.0,6.349999904632568
2012-07-24,6.46999979019165,6.210000038146973,6.309999942779541,6.389999866485596,2109662.0,6.389999866485596
2012-07-25,6.440000057220459,6.28000020980835,6.380000114440918,6.289999961853027,2110988.0,6.289999961853027
2012-07-26,6.340000152587891,6.199999809265137,6.289999961853027,6.199999809265137,1697029.0,6.199999809265137
2012-07-27,6.289999961853027,6.079999923706055,6.25,6.119999885559082,1483899.0,6.119999885559082
2012-07-30,6.150000095367432,5.860000133514404,6.150000095367432,5.920000076293945,2465840.0,5.920000076293945
2012-07-31,5.920000076293945,5.78000020980835,5.78000020980835,5.800000190734863,1790118.0,5.800000190734863
2012-08-01,5.940000057220459,5.760000228881836,5.760000228881836,5.869999885559082,2023526.0,5.869999885559082
2012-08-02,5.900000095367432,5.78000020980835,5.900000095367432,5.789999961853027,1162058.0,5.789999961853027
2012-08-03,5.96999979019165,5.789999961853027,5.800000190734863,5.929999828338623,2096045.0,5.929999828338623
2012-08-06,6.110000133514404,5.860000133514404,5.880000114440918,6.090000152587891,2739511.0,6.090000152587891
2012-08-07,6.369999885559082,6.050000190734863,6.079999923706055,6.230000019073486,6106026.0,6.230000019073486
2012-08-08,6.329999923706055,6.139999866485596,6.170000076293945,6.210000038146973,4020291.0,6.210000038146973
2012-08-09,6.289999961853027,6.099999904632568,6.210000038146973,6.269999980926514,4020738.0,6.269999980926514
2012-08-10,6.440000057220459,6.230000019073486,6.269999980926514,6.260000228881836,4472914.0,6.260000228881836
2012-08-13,6.199999809265137,6.059999942779541,6.199999809265137,6.090000152587891,2584029.0,6.090000152587891
2012-08-14,6.230000019073486,6.019999980926514,6.090000152587891,6.21999979019165,3123245.0,6.21999979019165
2012-08-15,6.53000020980835,6.150000095367432,6.239999771118164,6.190000057220459,7233409.0,6.190000057220459
2012-08-16,6.110000133514404,5.889999866485596,6.050000190734863,6.03000020980835,5272030.0,6.03000020980835
2012-08-17,6.519999980926514,6.03000020980835,6.190000057220459,6.070000171661377,5746143.0,6.070000171661377
2012-08-20,6.0,5.809999942779541,5.809999942779541,5.960000038146973,2740847.0,5.960000038146973
2012-08-21,6.050000190734863,5.900000095367432,5.920000076293945,5.980000019073486,2622536.0,5.980000019073486
2012-08-22,5.949999809265137,5.869999885559082,5.900000095367432,5.909999847412109,2914607.0,5.909999847412109
2012-08-23,6.039999961853027,5.889999866485596,5.920000076293945,5.96999979019165,2241086.0,5.96999979019165
2012-08-24,5.960000038146973,5.78000020980835,5.949999809265137,5.78000020980835,2133928.0,5.78000020980835
2012-08-27,5.789999961853027,5.550000190734863,5.789999961853027,5.579999923706055,2282581.0,5.579999923706055
2012-08-28,5.75,5.610000133514404,5.75,5.659999847412109,1242474.0,5.659999847412109
2012-08-29,5.690000057220459,5.599999904632568,5.659999847412109,5.630000114440918,1243039.0,5.630000114440918
2012-08-30,5.650000095367432,5.340000152587891,5.590000152587891,5.5,2148529.0,5.5
2012-08-31,5.519999980926514,5.449999809265137,5.460000038146973,5.480000019073486,1126243.0,5.480000019073486
2012-09-03,5.550000190734863,5.400000095367432,5.489999771118164,5.539999961853027,2082575.0,5.539999961853027
2012-09-04,5.539999961853027,5.329999923706055,5.53000020980835,5.360000133514404,1781728.0,5.360000133514404
2012-09-05,5.599999904632568,5.25,5.349999904632568,5.5,3403920.0,5.5
2012-09-06,5.769999980926514,5.489999771118164,5.510000228881836,5.579999923706055,3223792.0,5.579999923706055
2012-09-07,5.820000171661377,5.570000171661377,5.610000133514404,5.760000228881836,5201716.0,5.760000228881836
2012-09-10,5.829999923706055,5.710000038146973,5.739999771118164,5.78000020980835,2798904.0,5.78000020980835
2012-09-11,5.869999885559082,5.650000095367432,5.75,5.800000190734863,3506769.0,5.800000190734863
2012-09-12,5.949999809265137,5.760000228881836,5.769999980926514,5.929999828338623,3961228.0,5.929999828338623
2012-09-13,6.010000228881836,5.869999885559082,5.929999828338623,5.909999847412109,4061735.0,5.909999847412109
2012-09-14,6.159999847412109,5.840000152587891,5.929999828338623,6.150000095367432,6839522.0,6.150000095367432
2012-09-17,6.090000152587891,5.71999979019165,6.050000190734863,5.71999979019165,5204976.0,5.71999979019165
2012-09-18,5.78000020980835,5.539999961853027,5.619999885559082,5.579999923706055,2129692.0,5.579999923706055
2012-09-19,5.659999847412109,5.539999961853027,5.610000133514404,5.659999847412109,2076476.0,5.659999847412109
2012-09-20,5.659999847412109,5.380000114440918,5.630000114440918,5.400000095367432,2228428.0,5.400000095367432
2012-09-21,5.610000133514404,5.340000152587891,5.420000076293945,5.5,2180892.0,5.5
2012-09-24,5.550000190734863,5.380000114440918,5.400000095367432,5.510000228881836,1187375.0,5.510000228881836
2012-09-25,5.53000020980835,5.409999847412109,5.53000020980835,5.489999771118164,997297.0,5.489999771118164
2012-09-26,5.53000020980835,5.300000190734863,5.5,5.360000133514404,1414459.0,5.360000133514404
2012-09-27,5.590000152587891,5.309999942779541,5.360000133514404,5.489999771118164,2688765.0,5.489999771118164
2012-09-28,5.610000133514404,5.409999847412109,5.460000038146973,5.559999942779541,1942779.0,5.559999942779541
2012-10-08,5.699999809265137,5.570000171661377,5.579999923706055,5.599999904632568,2085590.0,5.599999904632568
2012-10-09,5.900000095367432,5.659999847412109,5.659999847412109,5.849999904632568,5427076.0,5.849999904632568
2012-10-10,6.159999847412109,5.949999809265137,6.070000171661377,6.019999980926514,9439007.0,6.019999980926514
2012-10-11,6.380000114440918,5.869999885559082,6.03000020980835,6.139999866485596,10614283.0,6.139999866485596
2012-10-12,6.099999904632568,5.75,6.03000020980835,6.0,7252912.0,6.0
2012-10-15,5.940000057220459,5.739999771118164,5.900000095367432,5.769999980926514,3316267.0,5.769999980926514
2012-10-16,6.070000171661377,5.75,5.829999923706055,5.880000114440918,3756977.0,5.880000114440918
2012-10-17,5.929999828338623,5.800000190734863,5.860000133514404,5.860000133514404,2574320.0,5.860000133514404
2012-10-18,6.019999980926514,5.809999942779541,5.829999923706055,5.940000057220459,3195402.0,5.940000057220459
2012-10-19,5.980000019073486,5.889999866485596,5.900000095367432,5.920000076293945,1658287.0,5.920000076293945
2012-10-22,5.869999885559082,5.78000020980835,5.869999885559082,5.849999904632568,1938505.0,5.849999904632568
2012-10-23,5.96999979019165,5.809999942779541,5.849999904632568,5.889999866485596,1962508.0,5.889999866485596
2012-10-24,5.980000019073486,5.869999885559082,5.929999828338623,5.880000114440918,2404531.0,5.880000114440918
2012-10-25,5.980000019073486,5.650000095367432,5.869999885559082,5.650000095367432,3084088.0,5.650000095367432
2012-10-26,5.679999828338623,5.449999809265137,5.610000133514404,5.46999979019165,2336795.0,5.46999979019165
2012-10-29,5.53000020980835,5.429999828338623,5.5,5.489999771118164,647201.0,5.489999771118164
2012-10-30,5.619999885559082,5.5,5.5,5.539999961853027,1068855.0,5.539999961853027
2012-10-31,5.639999866485596,5.460000038146973,5.610000133514404,5.579999923706055,1132513.0,5.579999923706055
2012-11-01,5.699999809265137,5.539999961853027,5.539999961853027,5.650000095367432,1696944.0,5.650000095367432
2012-11-02,5.699999809265137,5.599999904632568,5.650000095367432,5.679999828338623,1286316.0,5.679999828338623
2012-11-05,5.730000019073486,5.619999885559082,5.679999828338623,5.659999847412109,1121111.0,5.659999847412109
2012-11-06,5.659999847412109,5.480000019073486,5.659999847412109,5.539999961853027,1381822.0,5.539999961853027
2012-11-07,5.579999923706055,5.53000020980835,5.539999961853027,5.550000190734863,983411.0,5.550000190734863
2012-11-08,5.539999961853027,5.360000133514404,5.460000038146973,5.360000133514404,1089462.0,5.360000133514404
2012-11-09,5.449999809265137,5.360000133514404,5.360000133514404,5.420000076293945,705818.0,5.420000076293945
2012-11-12,5.510000228881836,5.400000095367432,5.449999809265137,5.510000228881836,726402.0,5.510000228881836
2012-11-13,5.53000020980835,5.329999923706055,5.53000020980835,5.429999828338623,1176407.0,5.429999828338623
2012-11-14,5.420000076293945,5.340000152587891,5.420000076293945,5.409999847412109,736936.0,5.409999847412109
2012-11-15,5.389999866485596,5.25,5.389999866485596,5.329999923706055,957971.0,5.329999923706055
2012-11-16,5.349999904632568,5.110000133514404,5.300000190734863,5.190000057220459,1083630.0,5.190000057220459
2012-11-19,5.199999809265137,5.110000133514404,5.130000114440918,5.190000057220459,734366.0,5.190000057220459
2012-11-20,5.21999979019165,5.150000095367432,5.199999809265137,5.170000076293945,962171.0,5.170000076293945
2012-11-21,5.400000095367432,5.150000095367432,5.159999847412109,5.309999942779541,1586829.0,5.309999942779541
2012-11-22,5.300000190734863,5.21999979019165,5.300000190734863,5.28000020980835,974832.0,5.28000020980835
2012-11-23,5.329999923706055,5.260000228881836,5.269999980926514,5.28000020980835,619606.0,5.28000020980835
2012-11-26,5.309999942779541,5.159999847412109,5.289999961853027,5.159999847412109,539978.0,5.159999847412109
2012-11-27,5.150000095367432,4.929999828338623,5.130000114440918,5.03000020980835,1367505.0,5.03000020980835
2012-11-28,5.019999980926514,4.849999904632568,5.0,4.909999847412109,1375447.0,4.909999847412109
2012-11-29,4.949999809265137,4.849999904632568,4.920000076293945,4.849999904632568,558700.0,4.849999904632568
2012-11-30,5.050000190734863,4.809999942779541,4.889999866485596,4.989999771118164,1366881.0,4.989999771118164
2012-12-03,4.989999771118164,4.840000152587891,4.949999809265137,4.909999847412109,968694.0,4.909999847412109
2012-12-04,5.0,4.800000190734863,4.869999885559082,4.980000019073486,1119686.0,4.980000019073486
2012-12-05,5.25,4.960000038146973,4.980000019073486,5.119999885559082,2857901.0,5.119999885559082
2012-12-06,5.150000095367432,5.059999942779541,5.110000133514404,5.059999942779541,804309.0,5.059999942779541
2012-12-07,5.179999828338623,4.989999771118164,5.099999904632568,5.179999828338623,2834950.0,5.179999828338623
2012-12-10,5.289999961853027,5.159999847412109,5.179999828338623,5.25,3278741.0,5.25
2012-12-11,5.329999923706055,5.199999809265137,5.21999979019165,5.210000038146973,3809643.0,5.210000038146973
2012-12-12,5.230000019073486,5.110000133514404,5.199999809265137,5.139999866485596,2304356.0,5.139999866485596
2012-12-13,5.380000114440918,5.099999904632568,5.150000095367432,5.150000095367432,4378680.0,5.150000095367432
2012-12-14,5.360000133514404,5.050000190734863,5.070000171661377,5.320000171661377,5402453.0,5.320000171661377
2012-12-17,5.389999866485596,5.199999809265137,5.329999923706055,5.289999961853027,4515694.0,5.289999961853027
2012-12-18,5.409999847412109,5.230000019073486,5.289999961853027,5.340000152587891,3464567.0,5.340000152587891
2012-12-19,5.329999923706055,5.230000019073486,5.329999923706055,5.260000228881836,2210003.0,5.260000228881836
2012-12-20,5.260000228881836,5.179999828338623,5.25,5.239999771118164,1732690.0,5.239999771118164
2012-12-21,5.349999904632568,5.199999809265137,5.239999771118164,5.289999961853027,2235104.0,5.289999961853027
2012-12-24,5.360000133514404,5.21999979019165,5.28000020980835,5.309999942779541,2568576.0,5.309999942779541
2012-12-25,5.480000019073486,5.269999980926514,5.309999942779541,5.420000076293945,4635311.0,5.420000076293945
2012-12-26,5.460000038146973,5.360000133514404,5.409999847412109,5.460000038146973,3329392.0,5.460000038146973
2012-12-27,5.489999771118164,5.360000133514404,5.480000019073486,5.369999885559082,3046632.0,5.369999885559082
2012-12-28,5.420000076293945,5.349999904632568,5.389999866485596,5.389999866485596,2424969.0,5.389999866485596
2012-12-31,5.5,5.349999904632568,5.400000095367432,5.409999847412109,2363260.0,5.409999847412109
2013-01-04,5.489999771118164,5.360000133514404,5.449999809265137,5.369999885559082,2356359.0,5.369999885559082
2013-01-07,5.579999923706055,5.329999923706055,5.380000114440918,5.53000020980835,3466571.0,5.53000020980835
2013-01-08,5.539999961853027,5.420000076293945,5.5,5.53000020980835,3337315.0,5.53000020980835
2013-01-09,5.75,5.5,5.519999980926514,5.630000114440918,6241243.0,5.630000114440918
2013-01-10,5.75,5.510000228881836,5.639999866485596,5.71999979019165,5954975.0,5.71999979019165
2013-01-11,5.75,5.53000020980835,5.679999828338623,5.550000190734863,4562463.0,5.550000190734863
2013-01-14,5.75,5.510000228881836,5.579999923706055,5.690000057220459,4757401.0,5.690000057220459
2013-01-15,5.800000190734863,5.619999885559082,5.699999809265137,5.78000020980835,5803412.0,5.78000020980835
2013-01-16,5.880000114440918,5.599999904632568,5.78000020980835,5.75,6542054.0,5.75
2013-01-17,5.760000228881836,5.639999866485596,5.730000019073486,5.679999828338623,2489806.0,5.679999828338623
2013-01-18,5.880000114440918,5.599999904632568,5.690000057220459,5.820000171661377,5171066.0,5.820000171661377
2013-01-21,6.239999771118164,5.849999904632568,5.880000114440918,5.96999979019165,8816120.0,5.96999979019165
2013-01-22,5.960000038146973,5.75,5.920000076293945,5.809999942779541,4253544.0,5.809999942779541
2013-01-23,6.239999771118164,5.800000190734863,5.829999923706055,6.210000038146973,11129108.0,6.210000038146973
2013-01-24,6.170000076293945,5.679999828338623,6.170000076293945,5.739999771118164,14320396.0,5.739999771118164
2013-01-25,5.730000019073486,5.449999809265137,5.610000133514404,5.460000038146973,5225589.0,5.460000038146973
2013-01-28,5.550000190734863,5.429999828338623,5.429999828338623,5.53000020980835,2677495.0,5.53000020980835
2013-01-29,5.570000171661377,5.460000038146973,5.519999980926514,5.559999942779541,3513889.0,5.559999942779541
2013-01-30,5.570000171661377,5.429999828338623,5.510000228881836,5.510000228881836,3668276.0,5.510000228881836
2013-01-31,5.539999961853027,5.449999809265137,5.489999771118164,5.46999979019165,2012451.0,5.46999979019165
2013-02-01,5.579999923706055,5.440000057220459,5.440000057220459,5.550000190734863,2653761.0,5.550000190734863
2013-02-04,5.550000190734863,5.400000095367432,5.550000190734863,5.409999847412109,3352323.0,5.409999847412109
2013-02-05,5.510000228881836,5.400000095367432,5.449999809265137,5.46999979019165,1701280.0,5.46999979019165
2013-02-06,5.53000020980835,5.449999809265137,5.46999979019165,5.5,1404790.0,5.5
2013-02-07,5.519999980926514,5.440000057220459,5.460000038146973,5.46999979019165,1621726.0,5.46999979019165
2013-02-08,5.53000020980835,5.460000038146973,5.46999979019165,5.519999980926514,1486069.0,5.519999980926514
2013-02-18,5.579999923706055,5.5,5.510000228881836,5.579999923706055,2313296.0,5.579999923706055
2013-02-19,5.71999979019165,5.519999980926514,5.570000171661377,5.639999866485596,4409171.0,5.639999866485596
2013-02-20,5.849999904632568,5.559999942779541,5.599999904632568,5.840000152587891,7128734.0,5.840000152587891
2013-02-21,5.789999961853027,5.53000020980835,5.789999961853027,5.699999809265137,5148560.0,5.699999809265137
2013-02-22,5.940000057220459,5.639999866485596,5.699999809265137,5.880000114440918,7870848.0,5.880000114440918
2013-02-25,6.380000114440918,5.829999923706055,5.949999809265137,5.989999771118164,14529715.0,5.989999771118164
2013-02-26,5.960000038146973,5.679999828338623,5.960000038146973,5.690000057220459,6225780.0,5.690000057220459
2013-02-27,5.710000038146973,5.539999961853027,5.650000095367432,5.610000133514404,3428393.0,5.610000133514404
2013-02-28,5.690000057220459,5.539999961853027,5.630000114440918,5.670000076293945,2996719.0,5.670000076293945
2013-03-01,5.690000057220459,5.610000133514404,5.650000095367432,5.659999847412109,3002093.0,5.659999847412109
2013-03-04,5.630000114440918,5.360000133514404,5.630000114440918,5.409999847412109,3590930.0,5.409999847412109
2013-03-05,5.510000228881836,5.369999885559082,5.380000114440918,5.489999771118164,1919884.0,5.489999771118164
2013-03-06,5.840000152587891,5.489999771118164,5.489999771118164,5.730000019073486,6413205.0,5.730000019073486
2013-03-07,5.769999980926514,5.610000133514404,5.730000019073486,5.679999828338623,4167970.0,5.679999828338623
2013-03-08,5.769999980926514,5.630000114440918,5.659999847412109,5.650000095367432,2685369.0,5.650000095367432
2013-03-11,5.800000190734863,5.679999828338623,5.710000038146973,5.739999771118164,3519717.0,5.739999771118164
2013-03-12,6.039999961853027,5.760000228881836,5.760000228881836,5.840000152587891,11523911.0,5.840000152587891
2013-03-13,6.03000020980835,5.539999961853027,5.789999961853027,5.889999866485596,9982055.0,5.889999866485596
2013-03-14,5.849999904632568,5.650000095367432,5.789999961853027,5.71999979019165,5276749.0,5.71999979019165
2013-03-15,5.960000038146973,5.699999809265137,5.699999809265137,5.829999923706055,8326479.0,5.829999923706055
2013-03-18,5.849999904632568,5.599999904632568,5.800000190734863,5.599999904632568,4246557.0,5.599999904632568
2013-03-19,5.639999866485596,5.340000152587891,5.539999961853027,5.449999809265137,5331682.0,5.449999809265137
2013-03-20,5.550000190734863,5.380000114440918,5.449999809265137,5.550000190734863,3826271.0,5.550000190734863
2013-03-21,5.75,5.5,5.550000190734863,5.739999771118164,6226001.0,5.739999771118164
2013-03-22,5.769999980926514,5.619999885559082,5.679999828338623,5.699999809265137,3364451.0,5.699999809265137
2013-03-25,5.829999923706055,5.650000095367432,5.710000038146973,5.75,3493988.0,5.75
2013-03-26,5.929999828338623,5.630000114440918,5.760000228881836,5.889999866485596,8403947.0,5.889999866485596
2013-03-27,5.860000133514404,5.690000057220459,5.829999923706055,5.78000020980835,6300091.0,5.78000020980835
2013-03-28,5.78000020980835,5.5,5.78000020980835,5.539999961853027,4643421.0,5.539999961853027
2013-03-29,5.599999904632568,5.400000095367432,5.510000228881836,5.460000038146973,2965047.0,5.460000038146973
2013-04-01,5.519999980926514,5.420000076293945,5.449999809265137,5.5,1809762.0,5.5
2013-04-02,5.53000020980835,5.409999847412109,5.429999828338623,5.46999979019165,1634067.0,5.46999979019165
2013-04-03,5.489999771118164,5.360000133514404,5.480000019073486,5.380000114440918,2065620.0,5.380000114440918
2013-04-08,5.300000190734863,5.159999847412109,5.300000190734863,5.260000228881836,1975447.0,5.260000228881836
2013-04-09,5.380000114440918,5.21999979019165,5.260000228881836,5.320000171661377,1618035.0,5.320000171661377
2013-04-10,5.360000133514404,5.25,5.300000190734863,5.320000171661377,1608326.0,5.320000171661377
2013-04-11,5.380000114440918,5.260000228881836,5.320000171661377,5.269999980926514,1307437.0,5.269999980926514
2013-04-12,5.320000171661377,5.179999828338623,5.269999980926514,5.179999828338623,1483563.0,5.179999828338623
2013-04-15,5.21999979019165,5.119999885559082,5.119999885559082,5.139999866485596,1406738.0,5.139999866485596
2013-04-16,5.239999771118164,5.059999942779541,5.059999942779541,5.21999979019165,984104.0,5.21999979019165
2013-04-17,5.28000020980835,5.159999847412109,5.28000020980835,5.210000038146973,883798.0,5.210000038146973
2013-04-18,5.210000038146973,5.119999885559082,5.199999809265137,5.150000095367432,1098357.0,5.150000095367432
2013-04-19,5.300000190734863,5.139999866485596,5.150000095367432,5.289999961853027,1600814.0,5.289999961853027
2013-04-22,5.320000171661377,5.230000019073486,5.239999771118164,5.289999961853027,1078845.0,5.289999961853027
2013-04-23,5.25,5.059999942779541,5.25,5.090000152587891,1644651.0,5.090000152587891
2013-04-24,5.150000095367432,5.039999961853027,5.090000152587891,5.130000114440918,1120413.0,5.130000114440918
2013-04-25,5.130000114440918,4.960000038146973,5.130000114440918,4.96999979019165,2264079.0,4.96999979019165
2013-04-26,5.019999980926514,4.800000190734863,4.96999979019165,4.820000171661377,1684823.0,4.820000171661377
2013-05-02,4.900000095367432,4.800000190734863,4.840000152587891,4.860000133514404,857173.0,4.860000133514404
2013-05-03,4.949999809265137,4.809999942779541,4.869999885559082,4.920000076293945,1092661.0,4.920000076293945
2013-05-06,5.0,4.880000114440918,4.940000057220459,4.989999771118164,1275206.0,4.989999771118164
2013-05-07,5.010000228881836,4.920000076293945,4.980000019073486,4.980000019073486,1168799.0,4.980000019073486
2013-05-08,5.050000190734863,4.96999979019165,4.980000019073486,5.019999980926514,1350366.0,5.019999980926514
2013-05-09,5.079999923706055,4.929999828338623,5.019999980926514,5.070000171661377,1843030.0,5.070000171661377
2013-05-10,5.050000190734863,4.980000019073486,5.050000190734863,5.019999980926514,1415833.0,5.019999980926514
2013-05-13,5.019999980926514,4.949999809265137,5.019999980926514,4.980000019073486,1032068.0,4.980000019073486
2013-05-14,5.46999979019165,4.929999828338623,4.96999979019165,5.460000038146973,11678184.0,5.460000038146973
2013-05-15,5.650000095367432,5.309999942779541,5.429999828338623,5.579999923706055,13940484.0,5.579999923706055
2013-05-16,5.539999961853027,5.349999904632568,5.53000020980835,5.389999866485596,7358017.0,5.389999866485596
2013-05-17,5.389999866485596,5.269999980926514,5.349999904632568,5.349999904632568,3624744.0,5.349999904632568
2013-05-20,5.559999942779541,5.340000152587891,5.380000114440918,5.429999828338623,5164274.0,5.429999828338623
2013-05-21,5.46999979019165,5.329999923706055,5.329999923706055,5.409999847412109,4897620.0,5.409999847412109
2013-05-22,5.460000038146973,5.349999904632568,5.400000095367432,5.389999866485596,2527494.0,5.389999866485596
2013-05-23,5.420000076293945,5.289999961853027,5.380000114440918,5.309999942779541,2235563.0,5.309999942779541
2013-05-24,5.820000171661377,5.320000171661377,5.320000171661377,5.739999771118164,13593066.0,5.739999771118164
2013-05-27,5.769999980926514,5.579999923706055,5.710000038146973,5.730000019073486,3724915.0,5.730000019073486
2013-05-28,5.769999980926514,5.630000114440918,5.75,5.730000019073486,3500491.0,5.730000019073486
2013-05-29,5.789999961853027,5.639999866485596,5.769999980926514,5.730000019073486,4404374.0,5.730000019073486
2013-05-30,5.78000020980835,5.659999847412109,5.699999809265137,5.739999771118164,2156052.0,5.739999771118164
2013-05-31,5.78000020980835,5.610000133514404,5.760000228881836,5.610000133514404,2674082.0,5.610000133514404
2013-06-03,5.659999847412109,5.510000228881836,5.590000152587891,5.519999980926514,2192461.0,5.519999980926514
2013-06-04,5.739999771118164,5.519999980926514,5.519999980926514,5.550000190734863,2626089.0,5.550000190734863
2013-06-05,5.699999809265137,5.460000038146973,5.53000020980835,5.690000057220459,2129955.0,5.690000057220459
2013-06-06,5.849999904632568,5.690000057220459,5.730000019073486,5.699999809265137,5189266.0,5.699999809265137
2013-06-07,5.739999771118164,5.550000190734863,5.699999809265137,5.579999923706055,1963143.0,5.579999923706055
2013-06-13,5.489999771118164,5.019999980926514,5.489999771118164,5.289999961853027,2114202.0,5.289999961853027
2013-06-14,5.360000133514404,5.21999979019165,5.230000019073486,5.340000152587891,1126691.0,5.340000152587891
2013-06-17,5.360000133514404,5.25,5.340000152587891,5.269999980926514,1112008.0,5.269999980926514
2013-06-18,5.400000095367432,5.25,5.269999980926514,5.349999904632568,842406.0,5.349999904632568
2013-06-19,5.360000133514404,5.239999771118164,5.349999904632568,5.309999942779541,687487.0,5.309999942779541
2013-06-20,5.5,5.099999904632568,5.5,5.110000133514404,1123650.0,5.110000133514404
2013-06-21,5.289999961853027,5.110000133514404,5.21999979019165,5.170000076293945,1034910.0,5.170000076293945
2013-06-24,5.300000190734863,4.800000190734863,5.130000114440918,4.849999904632568,1792080.0,4.849999904632568
2013-06-25,4.940000057220459,4.409999847412109,4.860000133514404,4.75,2177268.0,4.75
2013-06-26,4.849999904632568,4.679999828338623,4.800000190734863,4.789999961853027,1017734.0,4.789999961853027
2013-06-27,4.800000190734863,4.489999771118164,4.800000190734863,4.690000057220459,1754280.0,4.690000057220459
2013-06-28,4.730000019073486,4.53000020980835,4.550000190734863,4.690000057220459,1014165.0,4.690000057220459
2013-07-01,4.739999771118164,4.619999885559082,4.690000057220459,4.739999771118164,545841.0,4.739999771118164
2013-07-02,4.78000020980835,4.639999866485596,4.78000020980835,4.699999809265137,1746509.0,4.699999809265137
2013-07-03,4.690000057220459,4.550000190734863,4.650000095367432,4.659999847412109,1188459.0,4.659999847412109
2013-07-04,4.710000038146973,4.5,4.559999942779541,4.650000095367432,1295185.0,4.650000095367432
2013-07-05,4.71999979019165,4.639999866485596,4.650000095367432,4.679999828338623,850222.0,4.679999828338623
2013-07-08,4.630000114440918,4.460000038146973,4.630000114440918,4.460000038146973,862212.0,4.460000038146973
2013-07-09,4.579999923706055,4.449999809265137,4.449999809265137,4.519999980926514,575511.0,4.519999980926514
2013-07-10,4.659999847412109,4.489999771118164,4.489999771118164,4.630000114440918,1379682.0,4.630000114440918
2013-07-11,4.809999942779541,4.630000114440918,4.650000095367432,4.739999771118164,2442662.0,4.739999771118164
2013-07-12,4.78000020980835,4.679999828338623,4.690000057220459,4.699999809265137,1306117.0,4.699999809265137
2013-07-15,4.800000190734863,4.710000038146973,4.800000190734863,4.760000228881836,934453.0,4.760000228881836
2013-07-16,4.960000038146973,4.690000057220459,4.769999980926514,4.940000057220459,1543148.0,4.940000057220459
2013-07-17,4.909999847412109,4.789999961853027,4.880000114440918,4.900000095367432,1948600.0,4.900000095367432
2013-07-18,4.869999885559082,4.760000228881836,4.869999885559082,4.789999961853027,1256200.0,4.789999961853027
2013-07-19,4.889999866485596,4.670000076293945,4.789999961853027,4.860000133514404,1251027.0,4.860000133514404
2013-07-22,4.989999771118164,4.769999980926514,4.860000133514404,4.889999866485596,2347990.0,4.889999866485596
2013-07-23,4.949999809265137,4.800000190734863,4.949999809265137,4.920000076293945,1590605.0,4.920000076293945
2013-07-24,4.920000076293945,4.769999980926514,4.900000095367432,4.820000171661377,1413475.0,4.820000171661377
2013-07-25,4.860000133514404,4.730000019073486,4.840000152587891,4.769999980926514,960952.0,4.769999980926514
2013-07-26,4.78000020980835,4.679999828338623,4.730000019073486,4.730000019073486,889098.0,4.730000019073486
2013-07-29,4.730000019073486,4.539999961853027,4.730000019073486,4.570000171661377,1227312.0,4.570000171661377
2013-07-30,4.619999885559082,4.480000019073486,4.610000133514404,4.599999904632568,757840.0,4.599999904632568
2013-07-31,4.670000076293945,4.579999923706055,4.579999923706055,4.610000133514404,820870.0,4.610000133514404
2013-08-01,4.78000020980835,4.670000076293945,4.710000038146973,4.730000019073486,1393095.0,4.730000019073486
2013-08-02,4.820000171661377,4.710000038146973,4.75,4.760000228881836,1446349.0,4.760000228881836
2013-08-05,4.96999979019165,4.739999771118164,4.760000228881836,4.909999847412109,3054668.0,4.909999847412109
2013-08-06,4.900000095367432,4.809999942779541,4.869999885559082,4.880000114440918,1637899.0,4.880000114440918
2013-08-07,4.900000095367432,4.809999942779541,4.880000114440918,4.869999885559082,1073070.0,4.869999885559082
2013-08-08,4.909999847412109,4.820000171661377,4.900000095367432,4.849999904632568,1340651.0,4.849999904632568
2013-08-09,4.96999979019165,4.820000171661377,4.889999866485596,4.869999885559082,1730011.0,4.869999885559082
2013-08-12,4.949999809265137,4.829999923706055,4.880000114440918,4.929999828338623,1918758.0,4.929999828338623
2013-08-13,4.980000019073486,4.900000095367432,4.940000057220459,4.96999979019165,1423209.0,4.96999979019165
2013-08-14,5.019999980926514,4.929999828338623,4.96999979019165,4.989999771118164,1715752.0,4.989999771118164
2013-08-15,5.440000057220459,5.099999904632568,5.400000095367432,5.110000133514404,7368177.0,5.110000133514404
2013-08-16,5.139999866485596,4.880000114440918,4.949999809265137,4.929999828338623,2939563.0,4.929999828338623
2013-08-19,4.949999809265137,4.829999923706055,4.900000095367432,4.929999828338623,1477853.0,4.929999828338623
2013-08-20,4.96999979019165,4.829999923706055,4.920000076293945,4.880000114440918,1476051.0,4.880000114440918
2013-08-21,4.940000057220459,4.849999904632568,4.900000095367432,4.909999847412109,1307996.0,4.909999847412109
2013-08-22,5.179999828338623,4.849999904632568,4.880000114440918,5.03000020980835,3045986.0,5.03000020980835
2013-08-23,5.289999961853027,4.96999979019165,5.0,5.269999980926514,6912791.0,5.269999980926514
2013-08-26,5.579999923706055,5.139999866485596,5.269999980926514,5.440000057220459,9572696.0,5.440000057220459
2013-08-27,5.769999980926514,5.199999809265137,5.360000133514404,5.519999980926514,8373996.0,5.519999980926514
2013-08-28,5.849999904632568,5.289999961853027,5.429999828338623,5.710000038146973,10066190.0,5.710000038146973
2013-08-29,5.940000057220459,5.550000190734863,5.579999923706055,5.829999923706055,10368177.0,5.829999923706055
2013-08-30,6.409999847412109,5.710000038146973,5.800000190734863,6.360000133514404,24013416.0,6.360000133514404
2013-09-02,6.199999809265137,5.71999979019165,6.199999809265137,5.71999979019165,9002361.0,5.71999979019165
2013-09-03,5.579999923706055,5.25,5.539999961853027,5.519999980926514,13744732.0,5.519999980926514
2013-09-04,5.639999866485596,5.369999885559082,5.489999771118164,5.409999847412109,8466722.0,5.409999847412109
2013-09-05,5.539999961853027,5.300000190734863,5.400000095367432,5.409999847412109,6180150.0,5.409999847412109
2013-09-06,5.650000095367432,5.349999904632568,5.369999885559082,5.519999980926514,8828489.0,5.519999980926514
2013-09-09,5.880000114440918,5.46999979019165,5.539999961853027,5.670000076293945,11657742.0,5.670000076293945
2013-09-10,6.090000152587891,5.590000152587891,5.619999885559082,6.070000171661377,15358513.0,6.070000171661377
2013-09-11,6.159999847412109,5.739999771118164,6.039999961853027,5.860000133514404,11912091.0,5.860000133514404
2013-09-12,5.909999847412109,5.699999809265137,5.840000152587891,5.829999923706055,5760580.0,5.829999923706055
2013-09-13,5.860000133514404,5.559999942779541,5.75,5.679999828338623,4929916.0,5.679999828338623
2013-09-16,5.889999866485596,5.599999904632568,5.690000057220459,5.730000019073486,3258157.0,5.730000019073486
2013-09-17,5.730000019073486,5.480000019073486,5.699999809265137,5.480000019073486,3768839.0,5.480000019073486
2013-09-18,5.539999961853027,5.320000171661377,5.420000076293945,5.46999979019165,2622741.0,5.46999979019165
2013-09-23,5.539999961853027,5.449999809265137,5.489999771118164,5.53000020980835,2964400.0,5.53000020980835
2013-09-24,5.570000171661377,5.349999904632568,5.550000190734863,5.440000057220459,4015709.0,5.440000057220459
2013-09-25,5.480000019073486,5.380000114440918,5.409999847412109,5.409999847412109,3148089.0,5.409999847412109
2013-09-26,5.420000076293945,5.170000076293945,5.420000076293945,5.179999828338623,3180137.0,5.179999828338623
2013-09-27,5.230000019073486,5.139999866485596,5.179999828338623,5.230000019073486,1820457.0,5.230000019073486
2013-09-30,5.309999942779541,5.230000019073486,5.25,5.289999961853027,1570138.0,5.289999961853027
2013-10-08,5.400000095367432,5.28000020980835,5.289999961853027,5.400000095367432,1916107.0,5.400000095367432
2013-10-09,5.599999904632568,5.329999923706055,5.380000114440918,5.510000228881836,3433336.0,5.510000228881836
2013-10-10,5.71999979019165,5.369999885559082,5.480000019073486,5.570000171661377,4908493.0,5.570000171661377
2013-10-11,5.630000114440918,5.5,5.570000171661377,5.550000190734863,3743291.0,5.550000190734863
2013-10-14,5.820000171661377,5.639999866485596,5.650000095367432,5.670000076293945,5811548.0,5.670000076293945
2013-10-15,5.650000095367432,5.449999809265137,5.550000190734863,5.610000133514404,4149766.0,5.610000133514404
2013-10-16,5.590000152587891,5.349999904632568,5.590000152587891,5.369999885559082,2676296.0,5.369999885559082
2013-10-17,5.440000057220459,5.320000171661377,5.400000095367432,5.320000171661377,2105429.0,5.320000171661377
2013-10-18,5.5,5.300000190734863,5.300000190734863,5.400000095367432,1598263.0,5.400000095367432
2013-10-21,5.440000057220459,5.260000228881836,5.420000076293945,5.440000057220459,2441433.0,5.440000057220459
2013-10-22,5.489999771118164,5.380000114440918,5.429999828338623,5.46999979019165,2500019.0,5.46999979019165
2013-10-23,5.550000190734863,5.320000171661377,5.480000019073486,5.400000095367432,4322641.0,5.400000095367432
2013-10-24,5.460000038146973,5.199999809265137,5.420000076293945,5.230000019073486,5062496.0,5.230000019073486
2013-10-25,5.25,5.090000152587891,5.210000038146973,5.110000133514404,3909270.0,5.110000133514404
2013-10-28,5.159999847412109,5.059999942779541,5.099999904632568,5.110000133514404,943045.0,5.110000133514404
2013-10-29,5.159999847412109,4.820000171661377,5.110000133514404,4.96999979019165,2159483.0,4.96999979019165
2013-10-30,5.070000171661377,4.909999847412109,4.909999847412109,5.050000190734863,1092331.0,5.050000190734863
2013-10-31,5.349999904632568,5.119999885559082,5.199999809265137,5.139999866485596,4150474.0,5.139999866485596
2013-11-01,5.119999885559082,4.829999923706055,5.099999904632568,5.03000020980835,1792605.0,5.03000020980835
2013-11-04,5.079999923706055,4.949999809265137,5.050000190734863,5.070000171661377,1210775.0,5.070000171661377
2013-11-05,5.170000076293945,4.980000019073486,5.010000228881836,5.150000095367432,1616189.0,5.150000095367432
2013-11-06,5.150000095367432,5.050000190734863,5.119999885559082,5.059999942779541,1338217.0,5.059999942779541
2013-11-07,5.090000152587891,4.96999979019165,5.059999942779541,4.980000019073486,966960.0,4.980000019073486
2013-11-08,5.019999980926514,4.900000095367432,4.980000019073486,4.929999828338623,1078498.0,4.929999828338623
2013-11-11,4.980000019073486,4.869999885559082,4.929999828338623,4.949999809265137,615890.0,4.949999809265137
2013-11-12,5.019999980926514,4.929999828338623,4.96999979019165,4.980000019073486,718253.0,4.980000019073486
2013-11-13,5.090000152587891,4.900000095367432,4.980000019073486,4.989999771118164,1170958.0,4.989999771118164
2013-11-14,5.03000020980835,4.920000076293945,4.960000038146973,5.010000228881836,638326.0,5.010000228881836
2013-11-15,5.190000057220459,4.980000019073486,5.0,5.090000152587891,1857785.0,5.090000152587891
2013-11-18,5.199999809265137,5.070000171661377,5.110000133514404,5.190000057220459,2068801.0,5.190000057220459
2013-11-19,5.460000038146973,5.110000133514404,5.239999771118164,5.369999885559082,4537852.0,5.369999885559082
2013-11-20,5.510000228881836,5.199999809265137,5.309999942779541,5.440000057220459,7245156.0,5.440000057220459
2013-11-21,5.550000190734863,5.28000020980835,5.320000171661377,5.440000057220459,7316827.0,5.440000057220459
2013-11-22,5.5,5.25,5.440000057220459,5.460000038146973,8297115.0,5.460000038146973
2013-11-25,6.010000228881836,6.010000228881836,6.010000228881836,6.010000228881836,5408969.0,6.010000228881836
2013-11-26,6.610000133514404,6.610000133514404,6.610000133514404,6.610000133514404,11108938.0,6.610000133514404
2013-11-27,7.179999828338623,6.659999847412109,6.800000190734863,7.0,52701007.0,7.0
2013-11-28,6.989999771118164,6.739999771118164,6.840000152587891,6.929999828338623,28697461.0,6.929999828338623
2013-11-29,7.139999866485596,6.760000228881836,6.840000152587891,6.989999771118164,27250943.0,6.989999771118164
2013-12-02,6.730000019073486,6.289999961853027,6.559999942779541,6.289999961853027,15260406.0,6.289999961853027
2013-12-03,6.400000095367432,5.960000038146973,5.96999979019165,6.230000019073486,19544151.0,6.230000019073486
2013-12-04,6.800000190734863,6.079999923706055,6.110000133514404,6.710000038146973,26392350.0,6.710000038146973
2013-12-05,6.670000076293945,6.369999885559082,6.579999923706055,6.400000095367432,17180565.0,6.400000095367432
2013-12-06,6.550000190734863,6.199999809265137,6.289999961853027,6.309999942779541,8591061.0,6.309999942779541
2013-12-09,6.400000095367432,6.150000095367432,6.300000190734863,6.199999809265137,6136449.0,6.199999809265137
2013-12-10,6.349999904632568,6.170000076293945,6.269999980926514,6.269999980926514,7414678.0,6.269999980926514
2013-12-11,6.389999866485596,6.079999923706055,6.179999828338623,6.099999904632568,9247110.0,6.099999904632568
2013-12-12,6.150000095367432,5.869999885559082,6.099999904632568,5.900000095367432,11187512.0,5.900000095367432
2013-12-13,6.489999771118164,6.489999771118164,6.489999771118164,6.489999771118164,3808456.0,6.489999771118164
2013-12-16,6.78000020980835,6.059999942779541,6.78000020980835,6.070000171661377,16599415.0,6.070000171661377
2013-12-17,6.289999961853027,5.920000076293945,6.0,6.179999828338623,12299019.0,6.179999828338623
2013-12-18,6.190000057220459,6.0,6.119999885559082,6.03000020980835,5379913.0,6.03000020980835
2013-12-19,6.099999904632568,5.769999980926514,6.079999923706055,5.829999923706055,7324335.0,5.829999923706055
2013-12-20,5.889999866485596,5.630000114440918,5.809999942779541,5.840000152587891,5472294.0,5.840000152587891
2013-12-23,5.920000076293945,5.630000114440918,5.78000020980835,5.889999866485596,6505675.0,5.889999866485596
2013-12-24,6.110000133514404,5.829999923706055,5.849999904632568,6.0,8668645.0,6.0
2013-12-25,6.0,5.769999980926514,6.0,5.860000133514404,5495531.0,5.860000133514404
2013-12-26,5.860000133514404,5.460000038146973,5.840000152587891,5.53000020980835,8482695.0,5.53000020980835
2013-12-27,5.650000095367432,5.460000038146973,5.489999771118164,5.590000152587891,6568746.0,5.590000152587891
2013-12-30,5.670000076293945,5.539999961853027,5.630000114440918,5.579999923706055,4167411.0,5.579999923706055
2013-12-31,5.590000152587891,5.480000019073486,5.579999923706055,5.579999923706055,3840776.0,5.579999923706055
2014-01-02,5.889999866485596,5.510000228881836,5.510000228881836,5.710000038146973,7738018.0,5.710000038146973
2014-01-03,5.659999847412109,5.480000019073486,5.619999885559082,5.519999980926514,5191614.0,5.519999980926514
2014-01-06,5.519999980926514,5.210000038146973,5.519999980926514,5.28000020980835,4590493.0,5.28000020980835
2014-01-07,5.460000038146973,5.210000038146973,5.289999961853027,5.420000076293945,5002946.0,5.420000076293945
2014-01-08,5.619999885559082,5.369999885559082,5.420000076293945,5.380000114440918,7459956.0,5.380000114440918
2014-01-09,5.389999866485596,5.150000095367432,5.260000228881836,5.170000076293945,5512815.0,5.170000076293945
2014-01-10,5.260000228881836,5.090000152587891,5.119999885559082,5.150000095367432,3909651.0,5.150000095367432
2014-01-13,5.199999809265137,5.019999980926514,5.139999866485596,5.070000171661377,2790640.0,5.070000171661377
2014-01-14,5.190000057220459,5.019999980926514,5.03000020980835,5.179999828338623,3078082.0,5.179999828338623
2014-01-15,5.179999828338623,5.03000020980835,5.179999828338623,5.130000114440918,3341581.0,5.130000114440918
2014-01-16,5.25,5.099999904632568,5.099999904632568,5.210000038146973,3989591.0,5.210000038146973
2014-01-17,5.210000038146973,5.070000171661377,5.190000057220459,5.079999923706055,3067704.0,5.079999923706055
2014-01-20,5.139999866485596,5.019999980926514,5.090000152587891,5.059999942779541,2262812.0,5.059999942779541
2014-01-21,5.150000095367432,5.039999961853027,5.059999942779541,5.099999904632568,2814292.0,5.099999904632568
2014-01-22,5.260000228881836,5.099999904632568,5.150000095367432,5.260000228881836,3963167.0,5.260000228881836
2014-01-23,5.289999961853027,5.199999809265137,5.269999980926514,5.25,3261672.0,5.25
2014-01-24,5.349999904632568,5.179999828338623,5.230000019073486,5.309999942779541,3801134.0,5.309999942779541
2014-01-27,5.269999980926514,5.170000076293945,5.260000228881836,5.199999809265137,2696242.0,5.199999809265137
2014-01-28,5.260000228881836,5.190000057220459,5.199999809265137,5.230000019073486,2194701.0,5.230000019073486
2014-01-29,5.199999809265137,5.079999923706055,5.190000057220459,5.110000133514404,4009012.0,5.110000133514404
2014-01-30,5.130000114440918,5.03000020980835,5.070000171661377,5.119999885559082,2305041.0,5.119999885559082
2014-02-07,5.230000019073486,5.050000190734863,5.070000171661377,5.210000038146973,2612587.0,5.210000038146973
2014-02-10,5.369999885559082,5.190000057220459,5.199999809265137,5.329999923706055,4400275.0,5.329999923706055
2014-02-11,5.46999979019165,5.269999980926514,5.340000152587891,5.460000038146973,6573436.0,5.460000038146973
2014-02-12,5.820000171661377,5.429999828338623,5.440000057220459,5.659999847412109,9509078.0,5.659999847412109
2014-02-13,6.230000019073486,5.539999961853027,5.550000190734863,5.909999847412109,17645287.0,5.909999847412109
2014-02-14,6.039999961853027,5.739999771118164,5.820000171661377,5.960000038146973,10216740.0,5.960000038146973
2014-02-17,6.019999980926514,5.769999980926514,6.0,5.909999847412109,8618179.0,5.909999847412109
2014-02-18,6.199999809265137,5.699999809265137,5.860000133514404,6.150000095367432,15431379.0,6.150000095367432
2014-02-19,6.110000133514404,5.880000114440918,6.050000190734863,5.929999828338623,10170961.0,5.929999828338623
2014-02-20,5.929999828338623,5.739999771118164,5.900000095367432,5.789999961853027,6102113.0,5.789999961853027
2014-02-21,5.909999847412109,5.619999885559082,5.800000190734863,5.78000020980835,5429665.0,5.78000020980835
2014-02-24,5.78000020980835,5.639999866485596,5.78000020980835,5.690000057220459,3271287.0,5.690000057220459
2014-02-25,5.809999942779541,5.460000038146973,5.690000057220459,5.489999771118164,5351212.0,5.489999771118164
2014-02-26,5.460000038146973,5.260000228881836,5.460000038146973,5.429999828338623,3897466.0,5.429999828338623
2014-02-27,5.53000020980835,5.300000190734863,5.429999828338623,5.329999923706055,3549770.0,5.329999923706055
2014-02-28,5.480000019073486,5.28000020980835,5.309999942779541,5.429999828338623,2982671.0,5.429999828338623
2014-03-03,5.53000020980835,5.349999904632568,5.400000095367432,5.510000228881836,3781672.0,5.510000228881836
2014-03-04,5.730000019073486,5.409999847412109,5.489999771118164,5.639999866485596,6179428.0,5.639999866485596
2014-03-05,5.699999809265137,5.519999980926514,5.650000095367432,5.559999942779541,4029075.0,5.559999942779541
2014-03-06,5.619999885559082,5.460000038146973,5.559999942779541,5.570000171661377,2829037.0,5.570000171661377
2014-03-07,5.599999904632568,5.429999828338623,5.5,5.440000057220459,3266090.0,5.440000057220459
2014-03-10,5.400000095367432,5.130000114440918,5.400000095367432,5.179999828338623,3310463.0,5.179999828338623
2014-03-11,5.28000020980835,5.179999828338623,5.210000038146973,5.269999980926514,2063346.0,5.269999980926514
2014-03-12,5.590000152587891,5.199999809265137,5.28000020980835,5.570000171661377,4740321.0,5.570000171661377
2014-03-13,5.579999923706055,5.420000076293945,5.570000171661377,5.480000019073486,3387335.0,5.480000019073486
2014-03-14,5.519999980926514,5.340000152587891,5.460000038146973,5.380000114440918,2956036.0,5.380000114440918
2014-03-17,5.46999979019165,5.349999904632568,5.349999904632568,5.460000038146973,1849406.0,5.460000038146973
2014-03-18,5.699999809265137,5.400000095367432,5.460000038146973,5.679999828338623,4606186.0,5.679999828338623
2014-03-19,5.760000228881836,5.550000190734863,5.630000114440918,5.699999809265137,3974927.0,5.699999809265137
2014-03-20,5.730000019073486,5.480000019073486,5.639999866485596,5.5,2842751.0,5.5
2014-03-21,5.650000095367432,5.429999828338623,5.460000038146973,5.630000114440918,2899995.0,5.630000114440918
2014-03-24,5.760000228881836,5.610000133514404,5.690000057220459,5.739999771118164,3915581.0,5.739999771118164
2014-03-25,5.829999923706055,5.630000114440918,5.730000019073486,5.78000020980835,4969233.0,5.78000020980835
2014-03-26,5.78000020980835,5.670000076293945,5.78000020980835,5.679999828338623,2051381.0,5.679999828338623
2014-03-27,5.739999771118164,5.570000171661377,5.679999828338623,5.610000133514404,2253930.0,5.610000133514404
2014-03-28,5.739999771118164,5.489999771118164,5.570000171661377,5.630000114440918,3529532.0,5.630000114440918
2014-03-31,5.650000095367432,5.46999979019165,5.610000133514404,5.510000228881836,2451372.0,5.510000228881836
2014-04-01,5.760000228881836,5.449999809265137,5.519999980926514,5.579999923706055,4656084.0,5.579999923706055
2014-04-02,5.619999885559082,5.389999866485596,5.550000190734863,5.400000095367432,5633889.0,5.400000095367432
2014-04-03,5.429999828338623,5.210000038146973,5.409999847412109,5.329999923706055,6414767.0,5.329999923706055
2014-04-04,5.380000114440918,5.260000228881836,5.289999961853027,5.369999885559082,2078879.0,5.369999885559082
2014-04-08,5.440000057220459,5.309999942779541,5.329999923706055,5.429999828338623,2635265.0,5.429999828338623
2014-04-09,5.46999979019165,5.400000095367432,5.429999828338623,5.460000038146973,2357509.0,5.460000038146973
2014-04-10,5.519999980926514,5.420000076293945,5.460000038146973,5.46999979019165,2222192.0,5.46999979019165
2014-04-11,5.710000038146973,5.389999866485596,5.480000019073486,5.650000095367432,7772781.0,5.650000095367432
2014-04-14,5.679999828338623,5.559999942779541,5.650000095367432,5.650000095367432,4542121.0,5.650000095367432
2014-04-15,5.829999923706055,5.579999923706055,5.619999885559082,5.800000190734863,6163691.0,5.800000190734863
2014-04-16,5.800000190734863,5.679999828338623,5.71999979019165,5.730000019073486,4351089.0,5.730000019073486
2014-04-17,6.289999961853027,5.679999828338623,5.710000038146973,6.070000171661377,17081921.0,6.070000171661377
2014-04-18,6.150000095367432,5.880000114440918,5.929999828338623,6.0,11451860.0,6.0
2014-04-21,5.960000038146973,5.769999980926514,5.940000057220459,5.820000171661377,6679856.0,5.820000171661377
2014-04-22,5.869999885559082,5.670000076293945,5.809999942779541,5.829999923706055,4396959.0,5.829999923706055
2014-04-23,5.920000076293945,5.769999980926514,5.829999923706055,5.849999904632568,3693370.0,5.849999904632568
2014-04-24,5.820000171661377,5.659999847412109,5.820000171661377,5.690000057220459,2851829.0,5.690000057220459
2014-04-25,5.769999980926514,5.460000038146973,5.690000057220459,5.489999771118164,2801204.0,5.489999771118164
2014-04-28,5.519999980926514,5.320000171661377,5.429999828338623,5.360000133514404,2369670.0,5.360000133514404
2014-04-29,5.579999923706055,5.389999866485596,5.460000038146973,5.570000171661377,2368099.0,5.570000171661377
2014-04-30,5.989999771118164,5.489999771118164,5.53000020980835,5.809999942779541,5606863.0,5.809999942779541
2014-05-05,6.179999828338623,5.699999809265137,5.699999809265137,5.989999771118164,9134945.0,5.989999771118164
2014-05-06,6.010000228881836,5.849999904632568,6.0,5.96999979019165,4895349.0,5.96999979019165
2014-05-07,5.980000019073486,5.769999980926514,5.96999979019165,5.78000020980835,5201165.0,5.78000020980835
2014-05-08,6.099999904632568,5.739999771118164,5.789999961853027,6.03000020980835,10653975.0,6.03000020980835
2014-05-09,6.010000228881836,5.869999885559082,5.980000019073486,5.920000076293945,4806269.0,5.920000076293945
2014-05-12,6.059999942779541,5.889999866485596,5.920000076293945,6.019999980926514,5836251.0,6.019999980926514
2014-05-13,6.25,5.96999979019165,5.96999979019165,6.159999847412109,8315153.0,6.159999847412109
2014-05-14,6.320000171661377,6.039999961853027,6.159999847412109,6.059999942779541,8391696.0,6.059999942779541
2014-05-15,6.050000190734863,5.789999961853027,5.96999979019165,5.809999942779541,5564509.0,5.809999942779541
2014-05-16,6.079999923706055,5.739999771118164,5.739999771118164,6.050000190734863,5379371.0,6.050000190734863
2014-05-19,6.099999904632568,5.900000095367432,6.039999961853027,6.03000020980835,4420197.0,6.03000020980835
2014-05-20,6.090000152587891,5.909999847412109,6.039999961853027,5.929999828338623,2918681.0,5.929999828338623
2014-05-21,6.28000020980835,5.869999885559082,5.900000095367432,6.260000228881836,10689117.0,6.260000228881836
2014-05-22,6.320000171661377,6.150000095367432,6.179999828338623,6.21999979019165,6145154.0,6.21999979019165
2014-05-23,6.559999942779541,6.179999828338623,6.199999809265137,6.360000133514404,10764204.0,6.360000133514404
2014-05-26,6.360000133514404,6.360000133514404,6.360000133514404,6.360000133514404,0.0,6.360000133514404
2014-05-27,6.360000133514404,6.360000133514404,6.360000133514404,6.360000133514404,0.0,6.360000133514404
2014-05-28,6.360000133514404,6.360000133514404,6.360000133514404,6.360000133514404,0.0,6.360000133514404
2014-05-29,6.360000133514404,6.360000133514404,6.360000133514404,6.360000133514404,0.0,6.360000133514404
2014-05-30,6.360000133514404,6.360000133514404,6.360000133514404,6.360000133514404,0.0,6.360000133514404
2014-06-03,6.360000133514404,6.360000133514404,6.360000133514404,6.360000133514404,0.0,6.360000133514404
2014-06-04,6.360000133514404,6.360000133514404,6.360000133514404,6.360000133514404,0.0,6.360000133514404
2014-06-05,6.360000133514404,6.360000133514404,6.360000133514404,6.360000133514404,0.0,6.360000133514404
2014-06-06,6.360000133514404,6.360000133514404,6.360000133514404,6.360000133514404,0.0,6.360000133514404
2014-06-09,6.360000133514404,6.360000133514404,6.360000133514404,6.360000133514404,0.0,6.360000133514404
2014-06-10,6.360000133514404,6.360000133514404,6.360000133514404,6.360000133514404,0.0,6.360000133514404
2014-06-11,6.360000133514404,6.360000133514404,6.360000133514404,6.360000133514404,0.0,6.360000133514404
2014-06-12,6.360000133514404,6.360000133514404,6.360000133514404,6.360000133514404,0.0,6.360000133514404
2014-06-13,6.360000133514404,6.360000133514404,6.360000133514404,6.360000133514404,0.0,6.360000133514404
2014-06-16,6.360000133514404,6.360000133514404,6.360000133514404,6.360000133514404,0.0,6.360000133514404
2014-06-17,6.360000133514404,6.360000133514404,6.360000133514404,6.360000133514404,0.0,6.360000133514404
2014-06-18,6.360000133514404,6.360000133514404,6.360000133514404,6.360000133514404,0.0,6.360000133514404
2014-06-19,6.360000133514404,6.360000133514404,6.360000133514404,6.360000133514404,0.0,6.360000133514404
2014-06-20,6.360000133514404,6.360000133514404,6.360000133514404,6.360000133514404,0.0,6.360000133514404
2014-06-23,6.360000133514404,6.360000133514404,6.360000133514404,6.360000133514404,0.0,6.360000133514404
2014-06-24,6.360000133514404,6.360000133514404,6.360000133514404,6.360000133514404,0.0,6.360000133514404
2014-06-25,6.360000133514404,6.360000133514404,6.360000133514404,6.360000133514404,0.0,6.360000133514404
2014-06-26,6.360000133514404,6.360000133514404,6.360000133514404,6.360000133514404,0.0,6.360000133514404
2014-06-27,6.360000133514404,6.360000133514404,6.360000133514404,6.360000133514404,0.0,6.360000133514404
2014-06-30,6.360000133514404,6.360000133514404,6.360000133514404,6.360000133514404,0.0,6.360000133514404
2014-07-01,6.360000133514404,6.360000133514404,6.360000133514404,6.360000133514404,0.0,6.360000133514404
2014-07-02,6.360000133514404,6.360000133514404,6.360000133514404,6.360000133514404,0.0,6.360000133514404
2014-07-03,6.360000133514404,6.360000133514404,6.360000133514404,6.360000133514404,0.0,6.360000133514404
2014-07-04,6.360000133514404,6.360000133514404,6.360000133514404,6.360000133514404,0.0,6.360000133514404
2014-07-07,6.360000133514404,6.360000133514404,6.360000133514404,6.360000133514404,0.0,6.360000133514404
2014-07-08,6.360000133514404,6.360000133514404,6.360000133514404,6.360000133514404,0.0,6.360000133514404
2014-07-09,6.360000133514404,6.360000133514404,6.360000133514404,6.360000133514404,0.0,6.360000133514404
2014-07-10,6.360000133514404,6.360000133514404,6.360000133514404,6.360000133514404,0.0,6.360000133514404
2014-07-11,6.360000133514404,6.360000133514404,6.360000133514404,6.360000133514404,0.0,6.360000133514404
2014-07-14,6.360000133514404,6.360000133514404,6.360000133514404,6.360000133514404,0.0,6.360000133514404
2014-07-15,6.360000133514404,6.360000133514404,6.360000133514404,6.360000133514404,0.0,6.360000133514404
2014-07-16,6.360000133514404,6.360000133514404,6.360000133514404,6.360000133514404,0.0,6.360000133514404
2014-07-17,6.360000133514404,6.360000133514404,6.360000133514404,6.360000133514404,0.0,6.360000133514404
2014-07-18,6.360000133514404,6.360000133514404,6.360000133514404,6.360000133514404,0.0,6.360000133514404
2014-07-21,6.360000133514404,6.360000133514404,6.360000133514404,6.360000133514404,0.0,6.360000133514404
2014-07-22,6.360000133514404,6.360000133514404,6.360000133514404,6.360000133514404,0.0,6.360000133514404
2014-07-23,6.360000133514404,6.360000133514404,6.360000133514404,6.360000133514404,0.0,6.360000133514404
2014-07-24,6.360000133514404,6.360000133514404,6.360000133514404,6.360000133514404,0.0,6.360000133514404
2014-07-25,6.360000133514404,6.360000133514404,6.360000133514404,6.360000133514404,0.0,6.360000133514404
2014-07-28,6.360000133514404,6.360000133514404,6.360000133514404,6.360000133514404,0.0,6.360000133514404
2014-07-29,6.360000133514404,6.360000133514404,6.360000133514404,6.360000133514404,0.0,6.360000133514404
2014-07-30,6.360000133514404,6.360000133514404,6.360000133514404,6.360000133514404,0.0,6.360000133514404
2014-07-31,6.360000133514404,6.360000133514404,6.360000133514404,6.360000133514404,0.0,6.360000133514404
2014-08-01,6.360000133514404,6.360000133514404,6.360000133514404,6.360000133514404,0.0,6.360000133514404
2014-08-04,6.769999980926514,5.900000095367432,6.019999980926514,6.46999979019165,30579227.0,6.46999979019165
2014-08-05,6.5,6.21999979019165,6.329999923706055,6.369999885559082,17068293.0,6.369999885559082
2014-08-06,6.349999904632568,6.21999979019165,6.309999942779541,6.260000228881836,9395621.0,6.260000228881836
2014-08-07,6.760000228881836,6.230000019073486,6.260000228881836,6.510000228881836,19300989.0,6.510000228881836
2014-08-08,6.679999828338623,6.420000076293945,6.510000228881836,6.619999885559082,13189590.0,6.619999885559082
2014-08-11,6.960000038146973,6.489999771118164,6.570000171661377,6.739999771118164,12000600.0,6.739999771118164
2014-08-12,7.0,6.659999847412109,6.739999771118164,6.949999809265137,9677004.0,6.949999809265137
2014-08-13,7.159999847412109,6.75,6.900000095367432,6.96999979019165,20303913.0,6.96999979019165
2014-08-14,7.5,6.849999904632568,6.949999809265137,7.289999961853027,27729609.0,7.289999961853027
2014-08-15,7.320000171661377,7.099999904632568,7.21999979019165,7.210000038146973,13213611.0,7.210000038146973
2014-08-18,7.269999980926514,7.010000228881836,7.170000076293945,7.119999885559082,11346584.0,7.119999885559082
2014-08-19,7.269999980926514,7.050000190734863,7.099999904632568,7.199999809265137,12378987.0,7.199999809265137
2014-08-20,7.369999885559082,7.079999923706055,7.159999847412109,7.210000038146973,9557496.0,7.210000038146973
2014-08-21,7.380000114440918,6.71999979019165,7.21999979019165,6.800000190734863,23534530.0,6.800000190734863
2014-08-22,6.96999979019165,6.690000057220459,6.78000020980835,6.949999809265137,16197860.0,6.949999809265137
2014-08-25,6.96999979019165,6.78000020980835,6.909999847412109,6.860000133514404,11265828.0,6.860000133514404
2014-08-26,6.929999828338623,6.619999885559082,6.829999923706055,6.639999866485596,6006904.0,6.639999866485596
2014-08-27,6.78000020980835,6.599999904632568,6.650000095367432,6.610000133514404,4952767.0,6.610000133514404
2014-08-28,6.739999771118164,6.590000152587891,6.639999866485596,6.679999828338623,3775957.0,6.679999828338623
2014-08-29,6.800000190734863,6.590000152587891,6.670000076293945,6.690000057220459,4629826.0,6.690000057220459
2014-09-01,6.800000190734863,6.650000095367432,6.71999979019165,6.78000020980835,5809362.0,6.78000020980835
2014-09-02,6.96999979019165,6.860000133514404,6.869999885559082,6.900000095367432,8213566.0,6.900000095367432
2014-09-03,7.150000095367432,6.840000152587891,6.96999979019165,7.019999980926514,11814782.0,7.019999980926514
2014-09-04,7.28000020980835,6.949999809265137,6.96999979019165,7.090000152587891,10531854.0,7.090000152587891
2014-09-05,7.190000057220459,6.980000019073486,7.090000152587891,7.059999942779541,9738314.0,7.059999942779541
2014-09-09,7.139999866485596,7.019999980926514,7.050000190734863,7.079999923706055,6717816.0,7.079999923706055
2014-09-10,7.25,7.03000020980835,7.050000190734863,7.210000038146973,10278591.0,7.210000038146973
2014-09-11,7.929999828338623,7.199999809265137,7.199999809265137,7.929999828338623,25753055.0,7.929999828338623
2014-09-12,8.229999542236328,7.71999979019165,7.900000095367432,7.989999771118164,19804978.0,7.989999771118164
2014-09-15,8.680000305175781,7.849999904632568,7.980000019073486,8.3100004196167,14856783.0,8.3100004196167
2014-09-16,8.600000381469727,7.800000190734863,8.359999656677246,7.860000133514404,13642813.0,7.860000133514404
2014-09-17,8.050000190734863,7.699999809265137,7.900000095367432,8.029999732971191,7507111.0,8.029999732971191
2014-09-18,8.09000015258789,7.880000114440918,7.960000038146973,8.0,4683403.0,8.0
2014-09-19,8.40999984741211,7.909999847412109,8.0,8.1899995803833,9171965.0,8.1899995803833
2014-09-22,8.270000457763672,7.920000076293945,8.199999809265137,7.949999809265137,6021755.0,7.949999809265137
2014-09-23,7.989999771118164,7.78000020980835,7.849999904632568,7.840000152587891,6711963.0,7.840000152587891
2014-09-24,8.0600004196167,7.840000152587891,7.860000133514404,7.940000057220459,7455537.0,7.940000057220459
2014-09-25,8.380000114440918,7.880000114440918,7.960000038146973,8.140000343322754,11174285.0,8.140000343322754
2014-09-26,8.260000228881836,7.989999771118164,8.079999923706055,8.140000343322754,6722847.0,8.140000343322754
2014-09-29,8.239999771118164,8.039999961853027,8.130000114440918,8.109999656677246,6447086.0,8.109999656677246
2014-09-30,8.479999542236328,8.100000381469727,8.100000381469727,8.40999984741211,11959361.0,8.40999984741211
2014-10-08,8.600000381469727,8.260000228881836,8.40999984741211,8.59000015258789,10320720.0,8.59000015258789
2014-10-09,8.600000381469727,8.279999732971191,8.59000015258789,8.460000038146973,7172296.0,8.460000038146973
2014-10-10,8.40999984741211,8.199999809265137,8.399999618530273,8.239999771118164,6099594.0,8.239999771118164
2014-10-13,8.329999923706055,8.029999732971191,8.199999809265137,8.300000190734863,4662877.0,8.300000190734863
2014-10-14,8.449999809265137,8.25,8.25,8.3100004196167,4574341.0,8.3100004196167
2014-10-15,8.4399995803833,8.25,8.300000190734863,8.40999984741211,6216060.0,8.40999984741211
2014-10-16,8.40999984741211,8.109999656677246,8.40999984741211,8.180000305175781,5657675.0,8.180000305175781
2014-10-17,8.239999771118164,7.829999923706055,8.140000343322754,7.989999771118164,5179107.0,7.989999771118164
2014-10-20,8.149999618530273,7.960000038146973,7.960000038146973,8.069999694824219,3775263.0,8.069999694824219
2014-10-21,8.100000381469727,7.900000095367432,8.069999694824219,7.900000095367432,2913335.0,7.900000095367432
2014-10-22,7.900000095367432,7.559999942779541,7.900000095367432,7.579999923706055,4652934.0,7.579999923706055
2014-10-23,7.670000076293945,7.360000133514404,7.570000171661377,7.440000057220459,3336831.0,7.440000057220459
2014-10-24,7.960000038146973,7.369999885559082,7.369999885559082,7.769999980926514,10451406.0,7.769999980926514
2014-10-27,7.869999885559082,7.650000095367432,7.650000095367432,7.75,2526829.0,7.75
2014-10-28,7.920000076293945,7.75,7.769999980926514,7.869999885559082,4900278.0,7.869999885559082
2014-10-29,8.1899995803833,7.849999904632568,7.860000133514404,8.069999694824219,6526311.0,8.069999694824219
2014-10-30,8.350000381469727,7.900000095367432,8.0,8.100000381469727,7879083.0,8.100000381469727
2014-10-31,8.0600004196167,7.829999923706055,8.050000190734863,7.940000057220459,7531284.0,7.940000057220459
2014-11-03,8.510000228881836,7.940000057220459,7.940000057220459,8.449999809265137,13738140.0,8.449999809265137
2014-11-04,9.0,8.260000228881836,8.300000190734863,8.720000267028809,17956598.0,8.720000267028809
2014-11-05,8.649999618530273,8.350000381469727,8.5,8.430000305175781,8055999.0,8.430000305175781
2014-11-06,8.510000228881836,8.270000457763672,8.430000305175781,8.489999771118164,5326243.0,8.489999771118164
2014-11-07,8.84000015258789,8.4399995803833,8.489999771118164,8.569999694824219,11179553.0,8.569999694824219
2014-11-10,9.050000190734863,8.550000190734863,8.5600004196167,8.9399995803833,12764104.0,8.9399995803833
2014-11-11,8.960000038146973,8.350000381469727,8.9399995803833,8.380000114440918,10013219.0,8.380000114440918
2014-11-12,8.619999885559082,8.369999885559082,8.369999885559082,8.600000381469727,4685809.0,8.600000381469727
2014-11-13,8.649999618530273,8.199999809265137,8.59000015258789,8.40999984741211,3882458.0,8.40999984741211
2014-11-14,8.449999809265137,8.170000076293945,8.449999809265137,8.289999961853027,2835319.0,8.289999961853027
2014-11-17,8.449999809265137,8.1899995803833,8.289999961853027,8.279999732971191,3353013.0,8.279999732971191
2014-11-18,8.430000305175781,8.229999542236328,8.289999961853027,8.350000381469727,4578242.0,8.350000381469727
2014-11-19,8.460000038146973,8.289999961853027,8.380000114440918,8.430000305175781,4523505.0,8.430000305175781
2014-11-20,8.920000076293945,8.319999694824219,8.359999656677246,8.729999542236328,9518070.0,8.729999542236328
2014-11-21,8.789999961853027,8.600000381469727,8.720000267028809,8.779999732971191,5117620.0,8.779999732971191
2014-11-24,8.779999732971191,8.779999732971191,8.779999732971191,8.779999732971191,0.0,8.779999732971191
2014-11-25,8.779999732971191,8.779999732971191,8.779999732971191,8.779999732971191,0.0,8.779999732971191
2014-11-26,8.779999732971191,8.779999732971191,8.779999732971191,8.779999732971191,0.0,8.779999732971191
2014-11-27,8.779999732971191,8.779999732971191,8.779999732971191,8.779999732971191,0.0,8.779999732971191
2014-11-28,8.779999732971191,8.779999732971191,8.779999732971191,8.779999732971191,0.0,8.779999732971191
2014-12-01,8.779999732971191,8.779999732971191,8.779999732971191,8.779999732971191,0.0,8.779999732971191
2014-12-02,8.779999732971191,8.779999732971191,8.779999732971191,8.779999732971191,0.0,8.779999732971191
2014-12-03,8.779999732971191,8.779999732971191,8.779999732971191,8.779999732971191,0.0,8.779999732971191
2014-12-04,8.779999732971191,8.779999732971191,8.779999732971191,8.779999732971191,0.0,8.779999732971191
2014-12-05,8.779999732971191,8.779999732971191,8.779999732971191,8.779999732971191,0.0,8.779999732971191
2014-12-08,8.779999732971191,8.779999732971191,8.779999732971191,8.779999732971191,0.0,8.779999732971191
2014-12-09,9.65999984741211,8.260000228881836,9.65999984741211,8.40999984741211,27264210.0,8.40999984741211
2014-12-10,8.489999771118164,7.630000114440918,8.289999961853027,8.479999542236328,10913833.0,8.479999542236328
2014-12-11,9.100000381469727,8.229999542236328,8.40999984741211,8.850000381469727,13571905.0,8.850000381469727
2014-12-12,9.100000381469727,8.8100004196167,8.920000076293945,8.850000381469727,10524483.0,8.850000381469727
2014-12-15,8.899999618530273,8.4399995803833,8.850000381469727,8.6899995803833,8627138.0,8.6899995803833
2014-12-16,8.600000381469727,8.449999809265137,8.510000228881836,8.539999961853027,6317540.0,8.539999961853027
2014-12-17,8.880000114440918,8.300000190734863,8.300000190734863,8.59000015258789,11924813.0,8.59000015258789
2014-12-18,9.149999618530273,8.199999809265137,8.4399995803833,8.920000076293945,17344693.0,8.920000076293945
2014-12-19,9.520000457763672,8.729999542236328,8.800000190734863,9.390000343322754,25915202.0,9.390000343322754
2014-12-22,9.399999618530273,8.449999809265137,9.399999618530273,8.449999809265137,14793341.0,8.449999809265137
2014-12-23,8.09000015258789,7.610000133514404,8.0,7.610000133514404,11067796.0,7.610000133514404
2014-12-24,7.75,7.480000019073486,7.610000133514404,7.730000019073486,4111337.0,7.730000019073486
2014-12-25,7.849999904632568,7.679999828338623,7.78000020980835,7.829999923706055,4013093.0,7.829999923706055
2014-12-26,7.929999828338623,7.610000133514404,7.849999904632568,7.840000152587891,5183303.0,7.840000152587891
2014-12-29,8.0,7.659999847412109,7.869999885559082,7.789999961853027,5042889.0,7.789999961853027
2014-12-30,7.889999866485596,7.389999866485596,7.800000190734863,7.400000095367432,5440444.0,7.400000095367432
2014-12-31,7.420000076293945,6.829999923706055,7.340000152587891,7.179999828338623,5377763.0,7.179999828338623
2015-01-05,7.239999771118164,7.070000171661377,7.210000038146973,7.210000038146973,6335100.0,7.210000038146973
2015-01-06,7.659999847412109,7.139999866485596,7.210000038146973,7.489999771118164,6373769.0,7.489999771118164
2015-01-07,7.599999904632568,7.239999771118164,7.550000190734863,7.409999847412109,4363938.0,7.409999847412109
2015-01-08,7.46999979019165,7.25,7.380000114440918,7.329999923706055,3498805.0,7.329999923706055
2015-01-09,7.360000133514404,7.190000057220459,7.269999980926514,7.210000038146973,2901762.0,7.210000038146973
2015-01-12,7.199999809265137,6.900000095367432,7.199999809265137,6.920000076293945,3006135.0,6.920000076293945
2015-01-13,7.059999942779541,6.949999809265137,6.949999809265137,7.050000190734863,1930457.0,7.050000190734863
2015-01-14,7.119999885559082,6.980000019073486,7.070000171661377,7.070000171661377,2124938.0,7.070000171661377
2015-01-15,7.320000171661377,7.050000190734863,7.090000152587891,7.190000057220459,2333412.0,7.190000057220459
2015-01-16,7.25,7.099999904632568,7.190000057220459,7.21999979019165,2496078.0,7.21999979019165
2015-01-19,7.190000057220459,6.869999885559082,7.139999866485596,6.920000076293945,3113307.0,6.920000076293945
2015-01-20,7.239999771118164,6.940000057220459,6.940000057220459,7.230000019073486,2595529.0,7.230000019073486
2015-01-21,7.440000057220459,7.199999809265137,7.230000019073486,7.409999847412109,3772445.0,7.409999847412109
2015-01-22,7.650000095367432,7.369999885559082,7.449999809265137,7.639999866485596,5740371.0,7.639999866485596
2015-01-23,7.849999904632568,7.550000190734863,7.650000095367432,7.579999923706055,4489495.0,7.579999923706055
2015-01-26,7.699999809265137,7.53000020980835,7.570000171661377,7.690000057220459,3152132.0,7.690000057220459
2015-01-27,7.78000020980835,7.579999923706055,7.739999771118164,7.630000114440918,3823793.0,7.630000114440918
2015-01-28,7.769999980926514,7.5,7.630000114440918,7.659999847412109,3548619.0,7.659999847412109
2015-01-29,7.949999809265137,7.659999847412109,7.659999847412109,7.800000190734863,4598214.0,7.800000190734863
2015-01-30,7.650000095367432,7.21999979019165,7.5,7.369999885559082,7668636.0,7.369999885559082
2015-02-02,7.360000133514404,7.159999847412109,7.25,7.300000190734863,2668442.0,7.300000190734863
2015-02-03,7.610000133514404,7.300000190734863,7.300000190734863,7.579999923706055,3363613.0,7.579999923706055
2015-02-04,7.71999979019165,7.53000020980835,7.53000020980835,7.610000133514404,3055810.0,7.610000133514404
2015-02-05,7.710000038146973,7.550000190734863,7.630000114440918,7.619999885559082,3055214.0,7.619999885559082
2015-02-06,7.650000095367432,7.400000095367432,7.619999885559082,7.489999771118164,2151509.0,7.489999771118164
2015-02-09,7.639999866485596,7.400000095367432,7.460000038146973,7.449999809265137,2035845.0,7.449999809265137
2015-02-10,7.760000228881836,7.460000038146973,7.460000038146973,7.730000019073486,3848892.0,7.730000019073486
2015-02-11,7.789999961853027,7.599999904632568,7.739999771118164,7.650000095367432,3070396.0,7.650000095367432
2015-02-12,7.690000057220459,7.579999923706055,7.670000076293945,7.650000095367432,1989363.0,7.650000095367432
2015-02-13,7.929999828338623,7.650000095367432,7.659999847412109,7.880000114440918,4436109.0,7.880000114440918
2015-02-16,8.390000343322754,7.880000114440918,7.880000114440918,8.34000015258789,6777928.0,8.34000015258789
2015-02-17,8.710000038146973,8.3100004196167,8.350000381469727,8.34000015258789,5794038.0,8.34000015258789
2015-02-25,8.34000015258789,8.34000015258789,8.34000015258789,8.34000015258789,0.0,8.34000015258789
2015-02-26,8.600000381469727,8.270000457763672,8.279999732971191,8.600000381469727,3955844.0,8.600000381469727
2015-02-27,8.850000381469727,8.5,8.600000381469727,8.789999961853027,5400905.0,8.789999961853027
2015-03-02,8.800000190734863,8.350000381469727,8.699999809265137,8.770000457763672,8490445.0,8.770000457763672
2015-03-03,8.75,8.510000228881836,8.699999809265137,8.539999961853027,5473153.0,8.539999961853027
2015-03-04,8.619999885559082,8.40999984741211,8.539999961853027,8.489999771118164,4361957.0,8.489999771118164
2015-03-05,8.479999542236328,8.289999961853027,8.34000015258789,8.390000343322754,4135124.0,8.390000343322754
2015-03-06,8.640000343322754,8.3100004196167,8.390000343322754,8.619999885559082,5133988.0,8.619999885559082
2015-03-09,8.6899995803833,8.449999809265137,8.619999885559082,8.579999923706055,4150531.0,8.579999923706055
2015-03-10,8.729999542236328,8.529999732971191,8.600000381469727,8.6899995803833,5543189.0,8.6899995803833
2015-03-11,8.800000190734863,8.510000228881836,8.800000190734863,8.720000267028809,4522416.0,8.720000267028809
2015-03-12,8.75,8.600000381469727,8.670000076293945,8.699999809265137,3353109.0,8.699999809265137
2015-03-13,9.569999694824219,8.600000381469727,8.75,9.569999694824219,7847453.0,9.569999694824219
2015-03-16,10.529999732971191,9.649999618530273,9.970000267028809,10.529999732971191,19454042.0,10.529999732971191
2015-03-17,11.579999923706055,10.710000038146973,10.979999542236328,11.579999923706055,25845098.0,11.579999923706055
2015-03-18,12.729999542236328,11.029999732971191,11.449999809265137,11.989999771118164,39600249.0,11.989999771118164
2015-03-19,12.0,11.3100004196167,11.800000190734863,11.869999885559082,23101016.0,11.869999885559082
2015-03-20,12.220000267028809,11.600000381469727,11.699999809265137,11.90999984741211,23555716.0,11.90999984741211
2015-03-23,12.09000015258789,11.619999885559082,11.859999656677246,11.90999984741211,21048259.0,11.90999984741211
2015-03-24,12.420000076293945,11.350000381469727,11.890000343322754,12.220000267028809,25657505.0,12.220000267028809
2015-03-25,12.140000343322754,11.699999809265137,12.0,12.09000015258789,19026376.0,12.09000015258789
2015-03-26,13.300000190734863,11.770000457763672,11.899999618530273,12.979999542236328,32777160.0,12.979999542236328
2015-03-27,12.680000305175781,12.300000190734863,12.579999923706055,12.390000343322754,17103802.0,12.390000343322754
2015-03-30,12.399999618530273,11.600000381469727,12.350000381469727,12.119999885559082,14262418.0,12.119999885559082
2015-03-31,11.90999984741211,11.510000228881836,11.899999618530273,11.720000267028809,15610865.0,11.720000267028809
2015-04-01,11.880000114440918,11.609999656677246,11.65999984741211,11.850000381469727,9766164.0,11.850000381469727
2015-04-02,12.300000190734863,11.779999732971191,11.859999656677246,12.199999809265137,13322621.0,12.199999809265137
2015-04-03,12.489999771118164,12.010000228881836,12.039999961853027,12.119999885559082,10093357.0,12.119999885559082
2015-04-07,12.989999771118164,12.010000228881836,12.100000381469727,12.380000114440918,13646061.0,12.380000114440918
2015-04-08,13.350000381469727,12.25,12.420000076293945,13.09000015258789,17970494.0,13.09000015258789
2015-04-09,13.15999984741211,11.779999732971191,13.09000015258789,12.390000343322754,15243174.0,12.390000343322754
2015-04-10,13.300000190734863,12.010000228881836,12.25,12.609999656677246,11779821.0,12.609999656677246
2015-04-13,12.9399995803833,12.289999961853027,12.479999542236328,12.699999809265137,10598300.0,12.699999809265137
2015-04-14,13.5,12.5,12.75,13.489999771118164,20413292.0,13.489999771118164
2015-04-15,13.4399995803833,12.600000381469727,13.199999809265137,12.600000381469727,13218378.0,12.600000381469727
2015-04-16,12.75,11.600000381469727,12.300000190734863,12.34000015258789,8576876.0,12.34000015258789
2015-04-17,13.100000381469727,12.260000228881836,12.260000228881836,12.649999618530273,12472379.0,12.649999618530273
2015-04-20,13.920000076293945,12.0,12.300000190734863,13.920000076293945,26354589.0,13.920000076293945
2015-04-21,15.050000190734863,13.970000267028809,14.479999542236328,14.390000343322754,29294720.0,14.390000343322754
2015-04-22,15.170000076293945,13.649999618530273,14.130000114440918,14.649999618530273,18803395.0,14.649999618530273
2015-04-23,14.6899995803833,14.100000381469727,14.470000267028809,14.279999732971191,12994990.0,14.279999732971191
2015-04-24,14.850000381469727,13.300000190734863,14.020000457763672,14.270000457763672,13671263.0,14.270000457763672
2015-04-27,14.930000305175781,13.880000114440918,14.039999961853027,14.460000038146973,17210717.0,14.460000038146973
2015-04-28,14.300000190734863,13.0600004196167,14.300000190734863,13.300000190734863,14996219.0,13.300000190734863
2015-04-29,13.5,12.800000190734863,13.010000228881836,13.300000190734863,7875534.0,13.300000190734863
2015-04-30,13.300000190734863,13.300000190734863,13.300000190734863,13.300000190734863,0.0,13.300000190734863
2015-05-04,12.640000343322754,12.640000343322754,12.640000343322754,12.640000343322754,152300.0,12.640000343322754
2015-05-05,12.010000228881836,12.010000228881836,12.010000228881836,12.010000228881836,250200.0,12.010000228881836
2015-05-06,11.40999984741211,11.40999984741211,11.40999984741211,11.40999984741211,1037300.0,11.40999984741211
2015-05-07,10.84000015258789,10.84000015258789,10.84000015258789,10.84000015258789,955500.0,10.84000015258789
2015-05-08,11.319999694824219,10.300000190734863,10.300000190734863,10.949999809265137,15546207.0,10.949999809265137
2015-05-11,11.0,10.399999618530273,10.600000381469727,10.869999885559082,16993620.0,10.869999885559082
2015-05-12,11.40999984741211,10.680000305175781,10.770000457763672,11.40999984741211,8341929.0,11.40999984741211
2015-05-13,11.979999542236328,11.5,11.579999923706055,11.760000228881836,10636303.0,11.760000228881836
2015-05-14,12.119999885559082,11.40999984741211,11.800000190734863,11.720000267028809,8335307.0,11.720000267028809
2015-05-15,12.149999618530273,11.699999809265137,11.699999809265137,11.949999809265137,5780980.0,11.949999809265137
2015-05-18,12.550000190734863,12.010000228881836,12.399999618530273,12.550000190734863,2366120.0,12.550000190734863
2015-05-19,13.180000305175781,13.050000190734863,13.180000305175781,13.180000305175781,910261.0,13.180000305175781
2015-05-20,13.84000015258789,12.699999809265137,13.84000015258789,12.960000038146973,11748039.0,12.960000038146973
2015-05-21,13.600000381469727,12.800000190734863,12.800000190734863,13.350000381469727,6173724.0,13.350000381469727
2015-05-22,13.65999984741211,13.130000114440918,13.600000381469727,13.5600004196167,7352354.0,13.5600004196167
2015-05-25,14.239999771118164,13.40999984741211,13.680000305175781,14.239999771118164,13241229.0,14.239999771118164
2015-05-26,14.649999618530273,14.199999809265137,14.510000228881836,14.289999961853027,10572016.0,14.289999961853027
2015-05-27,14.25,13.579999923706055,14.25,13.699999809265137,8917965.0,13.699999809265137
2015-05-28,14.199999809265137,13.109999656677246,13.699999809265137,13.220000267028809,8493214.0,13.220000267028809
2015-05-29,13.479999542236328,12.600000381469727,12.600000381469727,13.119999885559082,6396732.0,13.119999885559082
2015-06-01,13.779999732971191,13.0,13.119999885559082,13.779999732971191,4687097.0,13.779999732971191
2015-06-02,14.350000381469727,13.680000305175781,13.789999961853027,14.109999656677246,7985858.0,14.109999656677246
2015-06-03,14.369999885559082,13.8100004196167,14.109999656677246,14.140000343322754,7037274.0,14.140000343322754
2015-06-04,14.279999732971191,13.5,14.170000076293945,13.930000305175781,5483451.0,13.930000305175781
2015-06-05,14.630000114440918,14.029999732971191,14.1899995803833,14.630000114440918,8945446.0,14.630000114440918
2015-06-08,15.359999656677246,15.180000305175781,15.220000267028809,15.359999656677246,2851449.0,15.359999656677246
2015-06-09,16.1299991607666,15.079999923706055,16.1299991607666,15.420000076293945,12697636.0,15.420000076293945
2015-06-10,16.190000534057617,15.020000457763672,15.180000305175781,16.190000534057617,5144134.0,16.190000534057617
2015-06-11,17.0,16.399999618530273,16.600000381469727,17.0,8269130.0,17.0
2015-06-12,17.850000381469727,17.5,17.5,17.850000381469727,2440740.0,17.850000381469727
2015-06-15,18.690000534057617,16.959999084472656,18.690000534057617,17.3799991607666,13776244.0,17.3799991607666
2015-06-16,17.299999237060547,16.510000228881836,16.8799991607666,16.510000228881836,6234081.0,16.510000228881836
2015-06-17,17.0,15.680000305175781,16.260000228881836,16.889999389648438,8123184.0,16.889999389648438
2015-06-18,17.0,16.049999237060547,16.90999984741211,16.049999237060547,4594823.0,16.049999237060547
2015-06-19,15.619999885559082,15.25,15.5,15.25,3908217.0,15.25
2015-06-23,14.869999885559082,14.489999771118164,14.869999885559082,14.489999771118164,1934000.0,14.489999771118164
2015-06-24,15.210000038146973,14.25,14.25,15.130000114440918,7165694.0,15.130000114440918
2015-06-25,15.479999542236328,14.369999885559082,15.079999923706055,14.369999885559082,5478267.0,14.369999885559082
2015-06-26,13.899999618530273,13.649999618530273,13.800000190734863,13.649999618530273,3351272.0,13.649999618530273
2015-06-29,13.84000015258789,12.970000267028809,13.84000015258789,12.970000267028809,4013131.0,12.970000267028809
2015-06-30,13.199999809265137,12.319999694824219,12.319999694824219,12.359999656677246,6085659.0,12.359999656677246
2015-07-01,12.670000076293945,11.739999771118164,12.270000457763672,11.739999771118164,4879587.0,11.739999771118164
2015-07-02,11.5,11.149999618530273,11.15999984741211,11.149999618530273,1425700.0,11.149999618530273
2015-07-03,10.59000015258789,10.59000015258789,10.59000015258789,10.59000015258789,257800.0,10.59000015258789
2015-07-06,11.0,10.0600004196167,10.069999694824219,10.0600004196167,3773800.0,10.0600004196167
2015-07-07,10.0600004196167,10.0600004196167,10.0600004196167,10.0600004196167,0.0,10.0600004196167
2015-07-08,10.0600004196167,10.0600004196167,10.0600004196167,10.0600004196167,0.0,10.0600004196167
2015-07-09,10.0600004196167,10.0600004196167,10.0600004196167,10.0600004196167,0.0,10.0600004196167
2015-07-10,10.0600004196167,10.0600004196167,10.0600004196167,10.0600004196167,0.0,10.0600004196167
2015-07-13,10.529999732971191,9.5600004196167,10.289999961853027,10.100000381469727,15554715.0,10.100000381469727
2015-07-14,10.380000114440918,9.65999984741211,9.850000381469727,10.119999885559082,11289944.0,10.119999885559082
2015-07-15,10.100000381469727,9.609999656677246,10.100000381469727,9.609999656677246,4581599.0,9.609999656677246
2015-07-16,9.130000114440918,9.130000114440918,9.130000114440918,9.130000114440918,2124800.0,9.130000114440918
2015-07-17,9.390000343322754,8.670000076293945,8.680000305175781,9.180000305175781,15387840.0,9.180000305175781
2015-07-20,9.420000076293945,8.949999809265137,9.029999732971191,9.210000038146973,10502117.0,9.210000038146973
2015-07-21,9.569999694824219,8.90999984741211,9.079999923706055,9.420000076293945,7896767.0,9.420000076293945
2015-07-22,9.770000457763672,9.3100004196167,9.420000076293945,9.680000305175781,9247831.0,9.680000305175781
2015-07-23,10.15999984741211,9.680000305175781,9.680000305175781,10.15999984741211,4031310.0,10.15999984741211
2015-07-24,10.670000076293945,10.100000381469727,10.569999694824219,10.270000457763672,13824916.0,10.270000457763672
2015-07-27,10.199999809265137,9.760000228881836,10.0,9.760000228881836,7169379.0,9.760000228881836
2015-07-28,9.569999694824219,9.270000457763672,9.270000457763672,9.270000457763672,4201237.0,9.270000457763672
2015-07-29,9.649999618530273,8.8100004196167,9.270000457763672,9.130000114440918,8015807.0,9.130000114440918
2015-07-30,9.270000457763672,8.65999984741211,9.130000114440918,8.65999984741211,6089974.0,8.65999984741211
2015-07-31,8.430000305175781,8.229999542236328,8.300000190734863,8.229999542236328,6804230.0,8.229999542236328
2015-08-03,8.069999694824219,7.820000171661377,8.069999694824219,7.820000171661377,5609135.0,7.820000171661377
2015-08-04,7.820000171661377,7.820000171661377,7.820000171661377,7.820000171661377,0.0,7.820000171661377
2015-08-05,7.820000171661377,7.820000171661377,7.820000171661377,7.820000171661377,0.0,7.820000171661377
2015-08-06,7.820000171661377,7.820000171661377,7.820000171661377,7.820000171661377,0.0,7.820000171661377
2015-08-07,7.820000171661377,7.820000171661377,7.820000171661377,7.820000171661377,0.0,7.820000171661377
2015-08-10,7.820000171661377,7.820000171661377,7.820000171661377,7.820000171661377,0.0,7.820000171661377
2015-08-11,7.820000171661377,7.820000171661377,7.820000171661377,7.820000171661377,0.0,7.820000171661377
2015-08-12,7.820000171661377,7.820000171661377,7.820000171661377,7.820000171661377,0.0,7.820000171661377
2015-08-13,7.820000171661377,7.820000171661377,7.820000171661377,7.820000171661377,0.0,7.820000171661377
2015-08-14,7.820000171661377,7.820000171661377,7.820000171661377,7.820000171661377,0.0,7.820000171661377
2015-08-17,7.820000171661377,7.820000171661377,7.820000171661377,7.820000171661377,0.0,7.820000171661377
2015-08-18,7.820000171661377,7.820000171661377,7.820000171661377,7.820000171661377,0.0,7.820000171661377
2015-08-19,7.820000171661377,7.820000171661377,7.820000171661377,7.820000171661377,0.0,7.820000171661377
2015-08-20,7.820000171661377,7.820000171661377,7.820000171661377,7.820000171661377,0.0,7.820000171661377
2015-08-21,7.820000171661377,7.820000171661377,7.820000171661377,7.820000171661377,0.0,7.820000171661377
2015-08-24,7.820000171661377,7.820000171661377,7.820000171661377,7.820000171661377,0.0,7.820000171661377
2015-08-25,7.820000171661377,7.820000171661377,7.820000171661377,7.820000171661377,0.0,7.820000171661377
2015-08-26,7.820000171661377,7.820000171661377,7.820000171661377,7.820000171661377,0.0,7.820000171661377
2015-08-27,7.820000171661377,7.820000171661377,7.820000171661377,7.820000171661377,0.0,7.820000171661377
2015-08-28,7.820000171661377,7.820000171661377,7.820000171661377,7.820000171661377,0.0,7.820000171661377
2015-08-31,7.820000171661377,7.820000171661377,7.820000171661377,7.820000171661377,0.0,7.820000171661377
2015-09-01,7.820000171661377,7.820000171661377,7.820000171661377,7.820000171661377,0.0,7.820000171661377
2015-09-02,7.820000171661377,7.820000171661377,7.820000171661377,7.820000171661377,0.0,7.820000171661377
2015-09-07,7.820000171661377,7.820000171661377,7.820000171661377,7.820000171661377,0.0,7.820000171661377
2015-09-08,7.820000171661377,7.820000171661377,7.820000171661377,7.820000171661377,0.0,7.820000171661377
2015-09-09,7.820000171661377,7.820000171661377,7.820000171661377,7.820000171661377,0.0,7.820000171661377
2015-09-10,7.820000171661377,7.820000171661377,7.820000171661377,7.820000171661377,0.0,7.820000171661377
2015-09-11,7.820000171661377,7.820000171661377,7.820000171661377,7.820000171661377,0.0,7.820000171661377
2015-09-14,7.820000171661377,7.820000171661377,7.820000171661377,7.820000171661377,0.0,7.820000171661377
2015-09-15,7.820000171661377,7.820000171661377,7.820000171661377,7.820000171661377,0.0,7.820000171661377
2015-09-16,7.820000171661377,7.820000171661377,7.820000171661377,7.820000171661377,0.0,7.820000171661377
2015-09-17,7.820000171661377,7.820000171661377,7.820000171661377,7.820000171661377,0.0,7.820000171661377
2015-09-18,7.820000171661377,7.820000171661377,7.820000171661377,7.820000171661377,0.0,7.820000171661377
2015-09-21,7.820000171661377,7.820000171661377,7.820000171661377,7.820000171661377,0.0,7.820000171661377
2015-09-22,7.820000171661377,7.820000171661377,7.820000171661377,7.820000171661377,0.0,7.820000171661377
2015-09-23,7.820000171661377,7.820000171661377,7.820000171661377,7.820000171661377,0.0,7.820000171661377
2015-09-24,7.820000171661377,7.820000171661377,7.820000171661377,7.820000171661377,0.0,7.820000171661377
2015-09-25,7.820000171661377,7.820000171661377,7.820000171661377,7.820000171661377,0.0,7.820000171661377
2015-09-28,8.069999694824219,7.820000171661377,8.069999694824219,7.820000171661377,5609135.0,7.820000171661377
2015-09-29,7.820000171661377,7.820000171661377,7.820000171661377,7.820000171661377,0.0,7.820000171661377
2015-09-30,7.820000171661377,7.820000171661377,7.820000171661377,7.820000171661377,0.0,7.820000171661377
2015-10-08,7.820000171661377,7.820000171661377,7.820000171661377,7.820000171661377,0.0,7.820000171661377
2015-10-09,7.820000171661377,7.820000171661377,7.820000171661377,7.820000171661377,0.0,7.820000171661377
2015-10-12,7.820000171661377,7.820000171661377,7.820000171661377,7.820000171661377,0.0,7.820000171661377
2015-10-13,7.820000171661377,7.820000171661377,7.820000171661377,7.820000171661377,0.0,7.820000171661377
2015-10-14,7.820000171661377,7.820000171661377,7.820000171661377,7.820000171661377,0.0,7.820000171661377
2015-10-15,7.820000171661377,7.820000171661377,7.820000171661377,7.820000171661377,0.0,7.820000171661377
2015-10-16,7.820000171661377,7.820000171661377,7.820000171661377,7.820000171661377,0.0,7.820000171661377
2015-10-19,7.820000171661377,7.820000171661377,7.820000171661377,7.820000171661377,0.0,7.820000171661377
2015-10-20,7.820000171661377,7.820000171661377,7.820000171661377,7.820000171661377,0.0,7.820000171661377
2015-10-21,7.820000171661377,7.820000171661377,7.820000171661377,7.820000171661377,0.0,7.820000171661377
2015-10-22,7.820000171661377,7.820000171661377,7.820000171661377,7.820000171661377,0.0,7.820000171661377
2015-10-23,7.820000171661377,7.820000171661377,7.820000171661377,7.820000171661377,0.0,7.820000171661377
2015-10-26,7.820000171661377,7.820000171661377,7.820000171661377,7.820000171661377,0.0,7.820000171661377
2015-10-27,7.820000171661377,7.820000171661377,7.820000171661377,7.820000171661377,0.0,7.820000171661377
2015-10-28,7.820000171661377,7.820000171661377,7.820000171661377,7.820000171661377,0.0,7.820000171661377
2015-10-29,7.820000171661377,7.820000171661377,7.820000171661377,7.820000171661377,0.0,7.820000171661377
2015-10-30,7.820000171661377,7.820000171661377,7.820000171661377,7.820000171661377,0.0,7.820000171661377
2015-11-02,7.820000171661377,7.820000171661377,7.820000171661377,7.820000171661377,0.0,7.820000171661377
2015-11-03,7.820000171661377,7.820000171661377,7.820000171661377,7.820000171661377,0.0,7.820000171661377
2015-11-04,7.820000171661377,7.820000171661377,7.820000171661377,7.820000171661377,0.0,7.820000171661377
2015-11-05,7.820000171661377,7.820000171661377,7.820000171661377,7.820000171661377,0.0,7.820000171661377
2015-11-06,7.820000171661377,7.820000171661377,7.820000171661377,7.820000171661377,0.0,7.820000171661377
2015-11-09,7.820000171661377,7.820000171661377,7.820000171661377,7.820000171661377,0.0,7.820000171661377
2015-11-10,7.820000171661377,7.820000171661377,7.820000171661377,7.820000171661377,0.0,7.820000171661377
2015-11-11,7.820000171661377,7.820000171661377,7.820000171661377,7.820000171661377,0.0,7.820000171661377
2015-11-12,7.820000171661377,7.820000171661377,7.820000171661377,7.820000171661377,0.0,7.820000171661377
2015-11-13,7.820000171661377,7.820000171661377,7.820000171661377,7.820000171661377,0.0,7.820000171661377
2015-11-16,7.820000171661377,7.820000171661377,7.820000171661377,7.820000171661377,0.0,7.820000171661377
2015-11-17,7.820000171661377,7.820000171661377,7.820000171661377,7.820000171661377,0.0,7.820000171661377
2015-11-18,7.820000171661377,7.820000171661377,7.820000171661377,7.820000171661377,0.0,7.820000171661377
2015-11-19,7.820000171661377,7.820000171661377,7.820000171661377,7.820000171661377,0.0,7.820000171661377
2015-11-20,7.820000171661377,7.820000171661377,7.820000171661377,7.820000171661377,0.0,7.820000171661377
2015-11-23,7.820000171661377,7.820000171661377,7.820000171661377,7.820000171661377,0.0,7.820000171661377
2015-11-24,7.820000171661377,7.820000171661377,7.820000171661377,7.820000171661377,0.0,7.820000171661377
2015-11-25,7.820000171661377,7.820000171661377,7.820000171661377,7.820000171661377,0.0,7.820000171661377
2015-11-26,7.820000171661377,7.820000171661377,7.820000171661377,7.820000171661377,0.0,7.820000171661377
2015-11-27,7.820000171661377,7.820000171661377,7.820000171661377,7.820000171661377,0.0,7.820000171661377
2015-11-30,7.820000171661377,7.820000171661377,7.820000171661377,7.820000171661377,0.0,7.820000171661377
2015-12-01,7.820000171661377,7.820000171661377,7.820000171661377,7.820000171661377,0.0,7.820000171661377
2015-12-02,7.820000171661377,7.820000171661377,7.820000171661377,7.820000171661377,0.0,7.820000171661377
2015-12-03,8.210000038146973,8.210000038146973,8.210000038146973,8.210000038146973,53709.0,8.210000038146973
2015-12-04,8.619999885559082,8.619999885559082,8.619999885559082,8.619999885559082,65246.0,8.619999885559082
2015-12-07,9.050000190734863,9.050000190734863,9.050000190734863,9.050000190734863,10300.0,9.050000190734863
2015-12-08,9.5,9.5,9.5,9.5,13801.0,9.5
2015-12-09,9.979999542236328,9.979999542236328,9.979999542236328,9.979999542236328,157901.0,9.979999542236328
2015-12-10,10.479999542236328,10.479999542236328,10.479999542236328,10.479999542236328,46702.0,10.479999542236328
2015-12-11,11.0,11.0,11.0,11.0,34704.0,11.0
2015-12-14,11.550000190734863,11.550000190734863,11.550000190734863,11.550000190734863,111139.0,11.550000190734863
2015-12-15,12.130000114440918,12.130000114440918,12.130000114440918,12.130000114440918,207187.0,12.130000114440918
2015-12-16,12.739999771118164,12.739999771118164,12.739999771118164,12.739999771118164,1120283.0,12.739999771118164
2015-12-17,13.380000114440918,13.380000114440918,13.380000114440918,13.380000114440918,110568.0,13.380000114440918
2015-12-18,14.050000190734863,14.050000190734863,14.050000190734863,14.050000190734863,167708.0,14.050000190734863
2015-12-21,14.75,14.75,14.75,14.75,455777.0,14.75
2015-12-22,15.489999771118164,15.489999771118164,15.489999771118164,15.489999771118164,459111.0,15.489999771118164
2015-12-23,16.260000228881836,14.75,16.260000228881836,16.260000228881836,44983884.0,16.260000228881836
2015-12-24,16.6200008392334,15.600000381469727,15.880000114440918,16.239999771118164,20348297.0,16.239999771118164
2015-12-25,17.049999237060547,16.469999313354492,16.700000762939453,17.049999237060547,4411189.0,17.049999237060547
2015-12-28,17.899999618530273,16.200000762939453,17.899999618530273,16.200000762939453,24006558.0,16.200000762939453
2015-12-29,16.290000915527344,15.609999656677246,16.0,15.680000305175781,10721288.0,15.680000305175781
2015-12-30,16.459999084472656,15.5,15.930000305175781,16.459999084472656,12335342.0,16.459999084472656
2015-12-31,17.280000686645508,16.110000610351562,16.25,17.280000686645508,11235643.0,17.280000686645508
2016-01-04,17.549999237060547,16.420000076293945,17.200000762939453,16.420000076293945,10140778.0,16.420000076293945
2016-01-05,16.010000228881836,15.600000381469727,15.609999656677246,15.600000381469727,8789970.0,15.600000381469727
2016-01-06,16.190000534057617,14.949999809265137,16.0,15.8100004196167,7490809.0,15.8100004196167
2016-01-07,15.649999618530273,15.020000457763672,15.390000343322754,15.020000457763672,1475600.0,15.020000457763672
2016-01-08,15.6899995803833,14.270000457763672,14.90999984741211,14.680000305175781,8785898.0,14.680000305175781
2016-01-11,14.399999618530273,13.949999809265137,14.380000114440918,13.949999809265137,4377438.0,13.949999809265137
2016-01-12,13.399999618530273,13.25,13.25,13.25,5613201.0,13.25
2016-01-13,13.350000381469727,12.59000015258789,13.210000038146973,12.59000015258789,4269174.0,12.59000015258789
2016-01-14,12.079999923706055,11.960000038146973,11.960000038146973,11.960000038146973,8797553.0,11.960000038146973
2016-01-15,12.520000457763672,11.609999656677246,11.609999656677246,11.949999809265137,7137800.0,11.949999809265137
2016-01-18,12.220000267028809,11.5,11.510000228881836,11.9399995803833,3061443.0,11.9399995803833
2016-01-19,12.539999961853027,11.9399995803833,11.9399995803833,12.539999961853027,3054159.0,12.539999961853027
2016-01-20,13.09000015258789,12.300000190734863,12.680000305175781,12.529999732971191,5725719.0,12.529999732971191
2016-01-21,12.800000190734863,12.0,12.399999618530273,12.199999809265137,4195830.0,12.199999809265137
2016-01-22,12.300000190734863,11.600000381469727,12.149999618530273,12.069999694824219,4552607.0,12.069999694824219
2016-01-25,12.140000343322754,11.470000267028809,12.09000015258789,11.729999542236328,3801603.0,11.729999542236328
2016-01-26,11.630000114440918,11.140000343322754,11.609999656677246,11.140000343322754,3376700.0,11.140000343322754
2016-01-27,10.579999923706055,10.579999923706055,10.579999923706055,10.579999923706055,961100.0,10.579999923706055
2016-01-28,10.390000343322754,10.050000190734863,10.210000038146973,10.050000190734863,4086515.0,10.050000190734863
2016-01-29,10.550000190734863,9.550000190734863,9.710000038146973,10.430000305175781,6427081.0,10.430000305175781
2016-02-01,10.649999618530273,9.90999984741211,10.470000267028809,9.90999984741211,3494206.0,9.90999984741211
2016-02-02,10.3100004196167,9.729999542236328,9.729999542236328,10.079999923706055,4936250.0,10.079999923706055
2016-02-03,10.579999923706055,9.729999542236328,9.890000343322754,10.569999694824219,3905138.0,10.569999694824219
2016-02-04,11.020000457763672,10.489999771118164,10.5,10.619999885559082,5186049.0,10.619999885559082
2016-02-05,11.149999618530273,10.630000114440918,10.630000114440918,11.149999618530273,2675878.0,11.149999618530273
2016-02-15,11.1899995803833,10.600000381469727,10.899999618530273,11.029999732971191,4470021.0,11.029999732971191
2016-02-16,11.579999923706055,10.90999984741211,10.90999984741211,11.579999923706055,4493301.0,11.579999923706055
2016-02-17,12.15999984741211,11.529999732971191,11.619999885559082,12.15999984741211,5550641.0,12.15999984741211
2016-02-18,12.630000114440918,12.100000381469727,12.199999809265137,12.239999771118164,3861103.0,12.239999771118164
2016-02-19,12.460000038146973,12.0,12.239999771118164,12.1899995803833,2175823.0,12.1899995803833
2016-02-22,12.479999542236328,12.069999694824219,12.359999656677246,12.34000015258789,2612391.0,12.34000015258789
2016-02-23,12.359999656677246,11.850000381469727,12.25,11.9399995803833,2888975.0,11.9399995803833
2016-02-24,12.149999618530273,11.619999885559082,11.920000076293945,11.9399995803833,2748498.0,11.9399995803833
2016-02-25,12.069999694824219,11.34000015258789,11.960000038146973,11.34000015258789,3333803.0,11.34000015258789
2016-02-26,11.800000190734863,10.770000457763672,10.9399995803833,10.789999961853027,4625885.0,10.789999961853027
2016-02-29,10.850000381469727,10.25,10.789999961853027,10.25,2492354.0,10.25
2016-03-01,10.390000343322754,9.739999771118164,9.899999618530273,10.319999694824219,5222270.0,10.319999694824219
2016-03-02,10.720000267028809,10.0600004196167,10.289999961853027,10.579999923706055,3326414.0,10.579999923706055
2016-03-03,10.75,10.470000267028809,10.510000228881836,10.569999694824219,2401020.0,10.569999694824219
2016-03-04,10.579999923706055,10.039999961853027,10.579999923706055,10.039999961853027,4045122.0,10.039999961853027
2016-03-07,10.300000190734863,10.069999694824219,10.079999923706055,10.229999542236328,2176506.0,10.229999542236328
2016-03-08,10.739999771118164,10.100000381469727,10.399999618530273,10.739999771118164,3996766.0,10.739999771118164
2016-03-09,11.130000114440918,10.4399995803833,10.699999809265137,10.75,4164831.0,10.75
2016-03-10,10.890000343322754,10.430000305175781,10.640000343322754,10.529999732971191,2280967.0,10.529999732971191
2016-03-11,10.829999923706055,10.140000343322754,10.329999923706055,10.6899995803833,2307069.0,10.6899995803833
2016-03-14,11.220000267028809,10.729999542236328,10.859999656677246,11.220000267028809,3238884.0,11.220000267028809
2016-03-15,11.229999542236328,10.930000305175781,11.180000305175781,11.0,2342631.0,11.0
2016-03-16,11.390000343322754,11.010000228881836,11.239999771118164,11.1899995803833,2734240.0,11.1899995803833
2016-03-17,11.569999694824219,11.130000114440918,11.170000076293945,11.390000343322754,2211057.0,11.390000343322754
2016-03-18,11.800000190734863,11.390000343322754,11.399999618530273,11.729999542236328,2560868.0,11.729999542236328
2016-03-21,12.119999885559082,11.739999771118164,11.899999618530273,11.989999771118164,3154923.0,11.989999771118164
2016-03-22,12.119999885559082,11.770000457763672,11.90999984741211,11.989999771118164,2875026.0,11.989999771118164
2016-03-23,12.59000015258789,12.100000381469727,12.109999656677246,12.59000015258789,5124778.0,12.59000015258789
2016-03-24,13.220000267028809,12.399999618530273,12.649999618530273,12.890000343322754,5870509.0,12.890000343322754
2016-03-25,13.1899995803833,12.640000343322754,12.899999618530273,13.0,3211580.0,13.0
2016-03-28,13.649999618530273,12.899999618530273,12.899999618530273,13.119999885559082,3670039.0,13.119999885559082
2016-03-29,13.460000038146973,12.670000076293945,13.119999885559082,12.760000228881836,3262453.0,12.760000228881836
2016-03-30,13.1899995803833,12.819999694824219,12.979999542236328,13.109999656677246,2251089.0,13.109999656677246
2016-03-31,13.699999809265137,13.25,13.390000343322754,13.550000190734863,3326386.0,13.550000190734863
2016-04-01,13.630000114440918,13.0,13.529999732971191,13.520000457763672,3197838.0,13.520000457763672
2016-04-05,14.100000381469727,13.5,13.649999618530273,14.079999923706055,3867629.0,14.079999923706055
2016-04-06,14.079999923706055,14.079999923706055,14.079999923706055,14.079999923706055,0.0,14.079999923706055
2016-04-07,15.069999694824219,13.479999542236328,14.350000381469727,13.569999694824219,9238172.0,13.569999694824219
2016-04-08,13.380000114440918,12.899999618530273,13.100000381469727,13.3100004196167,6384429.0,13.3100004196167
2016-04-11,13.819999694824219,13.079999923706055,13.300000190734863,13.539999961853027,4823559.0,13.539999961853027
2016-04-12,14.890000343322754,13.170000076293945,13.609999656677246,14.890000343322754,8872116.0,14.890000343322754
2016-04-13,15.859999656677246,14.4399995803833,14.510000228881836,15.050000190734863,15138940.0,15.050000190734863
2016-04-14,14.979999542236328,14.510000228881836,14.960000038146973,14.579999923706055,6947019.0,14.579999923706055
2016-04-15,14.579999923706055,14.579999923706055,14.579999923706055,14.579999923706055,0.0,14.579999923706055
2016-04-18,14.579999923706055,14.579999923706055,14.579999923706055,14.579999923706055,0.0,14.579999923706055
2016-04-19,14.579999923706055,14.579999923706055,14.579999923706055,14.579999923706055,0.0,14.579999923706055
2016-04-20,14.579999923706055,14.579999923706055,14.579999923706055,14.579999923706055,0.0,14.579999923706055
2016-04-21,14.579999923706055,14.579999923706055,14.579999923706055,14.579999923706055,0.0,14.579999923706055
2016-04-22,15.069999694824219,13.210000038146973,13.579999923706055,14.510000228881836,9049712.0,14.510000228881836
2016-04-25,15.399999618530273,14.149999618530273,14.779999732971191,14.319999694824219,5157464.0,14.319999694824219
2016-04-26,14.649999618530273,13.699999809265137,14.069999694824219,14.550000190734863,4880612.0,14.550000190734863
2016-04-27,15.199999809265137,14.300000190734863,14.59000015258789,14.930000305175781,5200867.0,14.930000305175781
2016-04-28,14.960000038146973,14.479999542236328,14.800000190734863,14.6899995803833,5603066.0,14.6899995803833
2016-04-29,15.170000076293945,14.520000457763672,14.609999656677246,14.779999732971191,4572361.0,14.779999732971191
2016-05-03,14.960000038146973,14.350000381469727,14.800000190734863,14.720000267028809,7414334.0,14.720000267028809
2016-05-04,15.279999732971191,14.470000267028809,14.5,15.15999984741211,8613550.0,15.15999984741211
2016-05-05,15.149999618530273,13.640000343322754,15.0,14.770000457763672,6573789.0,14.770000457763672
2016-05-06,15.0,13.6899995803833,14.75,13.720000267028809,8121166.0,13.720000267028809
2016-05-09,13.59000015258789,12.399999618530273,13.329999923706055,12.4399995803833,5916155.0,12.4399995803833
2016-05-10,13.0,11.890000343322754,12.430000305175781,12.5600004196167,7624385.0,12.5600004196167
2016-05-11,12.539999961853027,12.029999732971191,12.4399995803833,12.09000015258789,3755770.0,12.09000015258789
2016-05-12,12.170000076293945,11.010000228881836,11.010000228881836,11.880000114440918,4704852.0,11.880000114440918
2016-05-13,12.170000076293945,11.729999542236328,11.850000381469727,11.890000343322754,1961986.0,11.890000343322754
2016-05-16,12.170000076293945,11.899999618530273,12.069999694824219,12.130000114440918,3068698.0,12.130000114440918
2016-05-17,12.329999923706055,11.880000114440918,12.149999618530273,12.09000015258789,2806246.0,12.09000015258789
2016-05-18,12.350000381469727,11.680000305175781,12.0,11.850000381469727,4865200.0,11.850000381469727
2016-05-19,12.15999984741211,11.789999961853027,11.800000190734863,11.890000343322754,2473216.0,11.890000343322754
2016-05-20,12.229999542236328,11.720000267028809,12.0,12.199999809265137,2733300.0,12.199999809265137
2016-05-23,12.640000343322754,12.109999656677246,12.270000457763672,12.579999923706055,3571144.0,12.579999923706055
2016-05-24,12.600000381469727,12.140000343322754,12.460000038146973,12.279999732971191,2302503.0,12.279999732971191
2016-05-25,12.609999656677246,12.199999809265137,12.270000457763672,12.279999732971191,3795370.0,12.279999732971191
2016-05-26,12.380000114440918,11.84000015258789,12.369999885559082,12.300000190734863,2571403.0,12.300000190734863
2016-05-27,12.75,12.119999885559082,12.270000457763672,12.630000114440918,3068021.0,12.630000114440918
2016-05-30,12.699999809265137,12.34000015258789,12.569999694824219,12.649999618530273,2129862.0,12.649999618530273
2016-05-31,13.199999809265137,12.539999961853027,12.649999618530273,13.039999961853027,4773082.0,13.039999961853027
2016-06-01,13.279999732971191,13.020000457763672,13.279999732971191,13.119999885559082,3075490.0,13.119999885559082
2016-06-02,13.960000038146973,13.039999961853027,13.180000305175781,13.859999656677246,6269684.0,13.859999656677246
2016-06-03,14.25,13.6899995803833,13.729999542236328,14.0,3817487.0,14.0
2016-06-06,14.960000038146973,13.890000343322754,14.100000381469727,14.789999961853027,5603883.0,14.789999961853027
2016-06-07,14.819999694824219,14.4399995803833,14.600000381469727,14.579999923706055,3593712.0,14.579999923706055
2016-06-08,14.880000114440918,14.1899995803833,14.5,14.59000015258789,3442256.0,14.59000015258789
2016-06-13,14.5600004196167,13.149999618530273,14.430000305175781,13.350000381469727,4645454.0,13.350000381469727
2016-06-14,13.630000114440918,13.020000457763672,13.020000457763672,13.449999809265137,2674908.0,13.449999809265137
2016-06-15,14.149999618530273,13.220000267028809,13.430000305175781,13.979999542236328,3127101.0,13.979999542236328
2016-06-16,14.5,13.989999771118164,14.010000228881836,14.119999885559082,2813644.0,14.119999885559082
2016-06-17,14.5,13.899999618530273,14.149999618530273,14.279999732971191,2483644.0,14.279999732971191
2016-06-20,14.460000038146973,13.600000381469727,14.100000381469727,14.199999809265137,4315956.0,14.199999809265137
2016-06-21,14.460000038146973,13.75,14.460000038146973,14.09000015258789,2530421.0,14.09000015258789
2016-06-22,14.8100004196167,13.859999656677246,13.859999656677246,14.319999694824219,4215294.0,14.319999694824219
2016-06-23,14.479999542236328,14.020000457763672,14.180000305175781,14.170000076293945,2316189.0,14.170000076293945
2016-06-24,14.239999771118164,13.3100004196167,14.140000343322754,13.970000267028809,1941198.0,13.970000267028809
2016-06-27,14.25,13.800000190734863,13.890000343322754,14.210000038146973,1959956.0,14.210000038146973
2016-06-28,14.800000190734863,14.010000228881836,14.100000381469727,14.649999618530273,4686699.0,14.649999618530273
2016-06-29,14.640000343322754,14.34000015258789,14.510000228881836,14.380000114440918,2675360.0,14.380000114440918
2016-06-30,15.600000381469727,14.399999618530273,14.5,15.460000038146973,8697719.0,15.460000038146973
2016-07-01,15.289999961853027,14.8100004196167,15.289999961853027,14.920000076293945,5246662.0,14.920000076293945
2016-07-04,15.100000381469727,14.600000381469727,14.850000381469727,14.930000305175781,3333764.0,14.930000305175781
2016-07-05,15.300000190734863,14.699999809265137,14.989999771118164,14.800000190734863,3802684.0,14.800000190734863
2016-07-06,14.739999771118164,14.460000038146973,14.6899995803833,14.59000015258789,2958851.0,14.59000015258789
2016-07-07,14.6899995803833,14.359999656677246,14.5,14.489999771118164,2892501.0,14.489999771118164
2016-07-08,14.6899995803833,14.380000114440918,14.460000038146973,14.479999542236328,1844051.0,14.479999542236328
2016-07-11,14.779999732971191,14.390000343322754,14.430000305175781,14.569999694824219,2675016.0,14.569999694824219
2016-07-12,14.630000114440918,14.130000114440918,14.510000228881836,14.399999618530273,2232898.0,14.399999618530273
2016-07-13,14.710000038146973,14.380000114440918,14.579999923706055,14.640000343322754,3272347.0,14.640000343322754
2016-07-14,14.90999984741211,14.5,14.640000343322754,14.779999732971191,3156672.0,14.779999732971191
2016-07-15,14.850000381469727,14.380000114440918,14.720000267028809,14.600000381469727,2593524.0,14.600000381469727
2016-07-18,14.59000015258789,14.300000190734863,14.5,14.350000381469727,2149742.0,14.350000381469727
2016-07-19,14.3100004196167,14.029999732971191,14.3100004196167,14.1899995803833,1824276.0,14.1899995803833
2016-07-20,14.5,14.239999771118164,14.390000343322754,14.470000267028809,1570681.0,14.470000267028809
2016-07-21,14.680000305175781,14.300000190734863,14.399999618530273,14.619999885559082,3047335.0,14.619999885559082
2016-07-22,15.039999961853027,14.510000228881836,14.619999885559082,14.720000267028809,3633009.0,14.720000267028809
2016-07-25,14.9399995803833,14.600000381469727,14.710000038146973,14.779999732971191,1682104.0,14.779999732971191
2016-07-26,15.720000267028809,14.779999732971191,14.779999732971191,15.369999885559082,6150700.0,15.369999885559082
2016-07-27,15.4399995803833,14.380000114440918,15.279999732971191,14.510000228881836,4788767.0,14.510000228881836
2016-07-28,14.699999809265137,14.020000457763672,14.510000228881836,14.479999542236328,2564775.0,14.479999542236328
2016-07-29,14.5,14.039999961853027,14.430000305175781,14.300000190734863,1498300.0,14.300000190734863
2016-08-01,14.270000457763672,13.800000190734863,14.199999809265137,14.010000228881836,1605521.0,14.010000228881836
2016-08-02,14.149999618530273,13.84000015258789,14.149999618530273,14.039999961853027,890813.0,14.039999961853027
2016-08-03,14.130000114440918,14.0,14.079999923706055,14.109999656677246,613700.0,14.109999656677246
2016-08-04,14.229999542236328,14.0,14.140000343322754,14.180000305175781,788887.0,14.180000305175781
2016-08-05,14.25,14.069999694824219,14.180000305175781,14.149999618530273,758453.0,14.149999618530273
2016-08-08,14.229999542236328,14.010000228881836,14.029999732971191,14.210000038146973,1421636.0,14.210000038146973
2016-08-09,14.300000190734863,14.100000381469727,14.210000038146973,14.170000076293945,1392255.0,14.170000076293945
2016-08-10,14.600000381469727,14.079999923706055,14.149999618530273,14.380000114440918,1605868.0,14.380000114440918
2016-08-11,14.449999809265137,14.180000305175781,14.329999923706055,14.199999809265137,1357600.0,14.199999809265137
2016-08-12,14.59000015258789,14.109999656677246,14.130000114440918,14.420000076293945,1558845.0,14.420000076293945
2016-08-15,14.59000015258789,14.220000267028809,14.220000267028809,14.4399995803833,2564648.0,14.4399995803833
2016-08-16,14.600000381469727,14.300000190734863,14.5,14.4399995803833,2857009.0,14.4399995803833
2016-08-17,14.479999542236328,14.180000305175781,14.399999618530273,14.239999771118164,2099222.0,14.239999771118164
2016-08-18,14.3100004196167,13.880000114440918,14.210000038146973,13.960000038146973,2411527.0,13.960000038146973
2016-08-19,14.180000305175781,13.869999885559082,13.979999542236328,14.119999885559082,1589818.0,14.119999885559082
2016-08-22,14.300000190734863,13.930000305175781,14.300000190734863,14.029999732971191,1980126.0,14.029999732971191
2016-08-23,14.09000015258789,13.850000381469727,14.029999732971191,13.989999771118164,1258093.0,13.989999771118164
2016-08-24,14.0600004196167,13.800000190734863,13.930000305175781,14.0,1222038.0,14.0
2016-08-25,14.300000190734863,13.90999984741211,14.0,14.069999694824219,2235954.0,14.069999694824219
2016-08-26,14.300000190734863,14.100000381469727,14.119999885559082,14.1899995803833,2241717.0,14.1899995803833
2016-08-29,15.550000190734863,14.039999961853027,14.199999809265137,15.010000228881836,5397497.0,15.010000228881836
2016-08-30,15.34000015258789,14.710000038146973,14.880000114440918,14.970000267028809,3312490.0,14.970000267028809
2016-08-31,14.899999618530273,14.550000190734863,14.899999618530273,14.729999542236328,1791580.0,14.729999542236328
2016-09-01,16.200000762939453,15.380000114440918,16.200000762939453,15.600000381469727,11096153.0,15.600000381469727
2016-09-02,15.970000267028809,14.899999618530273,15.630000114440918,15.130000114440918,7136410.0,15.130000114440918
2016-09-05,15.050000190734863,14.680000305175781,14.829999923706055,14.859999656677246,3381643.0,14.859999656677246
2016-09-06,14.989999771118164,14.460000038146973,14.859999656677246,14.789999961853027,3509915.0,14.789999961853027
2016-09-07,14.970000267028809,14.680000305175781,14.6899995803833,14.960000038146973,3441426.0,14.960000038146973
2016-09-08,15.149999618530273,14.550000190734863,14.960000038146973,14.770000457763672,2841476.0,14.770000457763672
2016-09-09,14.779999732971191,14.579999923706055,14.630000114440918,14.6899995803833,1598665.0,14.6899995803833
2016-09-12,14.949999809265137,14.130000114440918,14.430000305175781,14.6899995803833,3562712.0,14.6899995803833
2016-09-13,15.869999885559082,14.800000190734863,14.899999618530273,15.1899995803833,4043536.0,15.1899995803833
2016-09-14,15.5,14.920000076293945,14.920000076293945,15.270000457763672,3693534.0,15.270000457763672
2016-09-19,16.020000457763672,15.3100004196167,15.430000305175781,15.890000343322754,7541690.0,15.890000343322754
2016-09-20,16.18000030517578,15.609999656677246,15.880000114440918,15.770000457763672,3382105.0,15.770000457763672
2016-09-21,16.190000534057617,15.619999885559082,15.760000228881836,15.930000305175781,2997337.0,15.930000305175781
2016-09-22,16.100000381469727,15.800000190734863,15.930000305175781,15.829999923706055,2387702.0,15.829999923706055
2016-09-23,15.9399995803833,15.510000228881836,15.729999542236328,15.550000190734863,2903957.0,15.550000190734863
2016-09-26,17.0,15.420000076293945,15.600000381469727,16.479999542236328,8776134.0,16.479999542236328
2016-09-27,16.850000381469727,16.1200008392334,16.309999465942383,16.809999465942383,5601377.0,16.809999465942383
2016-09-28,17.170000076293945,16.420000076293945,16.700000762939453,16.5,4251457.0,16.5
2016-09-29,17.489999771118164,16.31999969482422,16.649999618530273,17.350000381469727,6614656.0,17.350000381469727
2016-09-30,17.360000610351562,16.600000381469727,17.239999771118164,16.670000076293945,5184595.0,16.670000076293945
2016-10-10,17.010000228881836,16.360000610351562,16.700000762939453,16.969999313354492,4956440.0,16.969999313354492
2016-10-11,16.969999313354492,16.969999313354492,16.969999313354492,16.969999313354492,0.0,16.969999313354492
2016-10-12,16.969999313354492,16.969999313354492,16.969999313354492,16.969999313354492,0.0,16.969999313354492
2016-10-13,16.969999313354492,16.969999313354492,16.969999313354492,16.969999313354492,0.0,16.969999313354492
2016-10-14,16.969999313354492,16.969999313354492,16.969999313354492,16.969999313354492,0.0,16.969999313354492
2016-10-17,16.969999313354492,16.969999313354492,16.969999313354492,16.969999313354492,0.0,16.969999313354492
2016-10-18,16.969999313354492,16.969999313354492,16.969999313354492,16.969999313354492,0.0,16.969999313354492
2016-10-19,16.969999313354492,16.969999313354492,16.969999313354492,16.969999313354492,0.0,16.969999313354492
2016-10-20,16.969999313354492,16.969999313354492,16.969999313354492,16.969999313354492,0.0,16.969999313354492
2016-10-21,16.969999313354492,16.969999313354492,16.969999313354492,16.969999313354492,0.0,16.969999313354492
2016-10-24,16.969999313354492,16.969999313354492,16.969999313354492,16.969999313354492,0.0,16.969999313354492
2016-10-25,16.969999313354492,16.969999313354492,16.969999313354492,16.969999313354492,0.0,16.969999313354492
2016-10-26,16.969999313354492,16.969999313354492,16.969999313354492,16.969999313354492,0.0,16.969999313354492
2016-10-27,16.969999313354492,16.969999313354492,16.969999313354492,16.969999313354492,0.0,16.969999313354492
2016-10-28,16.969999313354492,16.969999313354492,16.969999313354492,16.969999313354492,0.0,16.969999313354492
2016-10-31,16.969999313354492,16.969999313354492,16.969999313354492,16.969999313354492,0.0,16.969999313354492
2016-11-01,16.969999313354492,16.969999313354492,16.969999313354492,16.969999313354492,0.0,16.969999313354492
2016-11-02,16.969999313354492,16.969999313354492,16.969999313354492,16.969999313354492,0.0,16.969999313354492
2016-11-03,16.969999313354492,16.969999313354492,16.969999313354492,16.969999313354492,0.0,16.969999313354492
2016-11-04,16.969999313354492,16.969999313354492,16.969999313354492,16.969999313354492,0.0,16.969999313354492
2016-11-07,16.969999313354492,16.969999313354492,16.969999313354492,16.969999313354492,0.0,16.969999313354492
2016-11-08,16.969999313354492,16.969999313354492,16.969999313354492,16.969999313354492,0.0,16.969999313354492
2016-11-09,16.969999313354492,16.969999313354492,16.969999313354492,16.969999313354492,0.0,16.969999313354492
2016-11-10,16.969999313354492,16.969999313354492,16.969999313354492,16.969999313354492,0.0,16.969999313354492
2016-11-11,16.969999313354492,16.969999313354492,16.969999313354492,16.969999313354492,0.0,16.969999313354492
2016-11-14,16.969999313354492,16.969999313354492,16.969999313354492,16.969999313354492,0.0,16.969999313354492
2016-11-15,16.969999313354492,16.969999313354492,16.969999313354492,16.969999313354492,0.0,16.969999313354492
2016-11-16,16.969999313354492,16.969999313354492,16.969999313354492,16.969999313354492,0.0,16.969999313354492
2016-11-17,16.969999313354492,16.969999313354492,16.969999313354492,16.969999313354492,0.0,16.969999313354492
2016-11-18,16.969999313354492,16.969999313354492,16.969999313354492,16.969999313354492,0.0,16.969999313354492
2016-11-21,16.969999313354492,16.969999313354492,16.969999313354492,16.969999313354492,0.0,16.969999313354492
2016-11-22,16.969999313354492,16.969999313354492,16.969999313354492,16.969999313354492,0.0,16.969999313354492
2016-11-23,16.969999313354492,16.969999313354492,16.969999313354492,16.969999313354492,0.0,16.969999313354492
2016-11-24,16.969999313354492,16.969999313354492,16.969999313354492,16.969999313354492,0.0,16.969999313354492
2016-11-25,16.969999313354492,16.969999313354492,16.969999313354492,16.969999313354492,0.0,16.969999313354492
2016-11-28,16.969999313354492,16.969999313354492,16.969999313354492,16.969999313354492,0.0,16.969999313354492
2016-11-29,16.969999313354492,16.969999313354492,16.969999313354492,16.969999313354492,0.0,16.969999313354492
2016-11-30,16.969999313354492,16.969999313354492,16.969999313354492,16.969999313354492,0.0,16.969999313354492
2016-12-01,16.969999313354492,16.969999313354492,16.969999313354492,16.969999313354492,0.0,16.969999313354492
2016-12-02,16.969999313354492,16.969999313354492,16.969999313354492,16.969999313354492,0.0,16.969999313354492
2016-12-05,16.969999313354492,16.969999313354492,16.969999313354492,16.969999313354492,0.0,16.969999313354492
2016-12-06,16.969999313354492,16.969999313354492,16.969999313354492,16.969999313354492,0.0,16.969999313354492
2016-12-07,16.969999313354492,16.969999313354492,16.969999313354492,16.969999313354492,0.0,16.969999313354492
2016-12-08,16.969999313354492,16.969999313354492,16.969999313354492,16.969999313354492,0.0,16.969999313354492
2016-12-09,16.969999313354492,16.969999313354492,16.969999313354492,16.969999313354492,0.0,16.969999313354492
2016-12-12,16.969999313354492,16.969999313354492,16.969999313354492,16.969999313354492,0.0,16.969999313354492
2016-12-13,16.969999313354492,16.969999313354492,16.969999313354492,16.969999313354492,0.0,16.969999313354492
2016-12-14,16.969999313354492,16.969999313354492,16.969999313354492,16.969999313354492,0.0,16.969999313354492
2016-12-15,16.969999313354492,16.969999313354492,16.969999313354492,16.969999313354492,0.0,16.969999313354492
2016-12-16,16.969999313354492,16.969999313354492,16.969999313354492,16.969999313354492,0.0,16.969999313354492
2016-12-19,16.969999313354492,16.969999313354492,16.969999313354492,16.969999313354492,0.0,16.969999313354492
2016-12-20,16.969999313354492,16.969999313354492,16.969999313354492,16.969999313354492,0.0,16.969999313354492
2016-12-21,16.969999313354492,16.969999313354492,16.969999313354492,16.969999313354492,0.0,16.969999313354492
2016-12-22,16.969999313354492,16.969999313354492,16.969999313354492,16.969999313354492,0.0,16.969999313354492
2016-12-23,16.969999313354492,16.969999313354492,16.969999313354492,16.969999313354492,0.0,16.969999313354492
2016-12-26,16.969999313354492,16.969999313354492,16.969999313354492,16.969999313354492,0.0,16.969999313354492
2016-12-27,16.969999313354492,16.969999313354492,16.969999313354492,16.969999313354492,0.0,16.969999313354492
2016-12-28,16.969999313354492,16.969999313354492,16.969999313354492,16.969999313354492,0.0,16.969999313354492
2016-12-29,16.969999313354492,16.969999313354492,16.969999313354492,16.969999313354492,0.0,16.969999313354492
2016-12-30,16.969999313354492,16.969999313354492,16.969999313354492,16.969999313354492,0.0,16.969999313354492
2017-01-03,16.969999313354492,16.969999313354492,16.969999313354492,16.969999313354492,0.0,16.969999313354492
2017-01-04,16.969999313354492,16.969999313354492,16.969999313354492,16.969999313354492,0.0,16.969999313354492
2017-01-05,16.969999313354492,16.969999313354492,16.969999313354492,16.969999313354492,0.0,16.969999313354492
2017-01-06,16.969999313354492,16.969999313354492,16.969999313354492,16.969999313354492,0.0,16.969999313354492
2017-01-09,16.969999313354492,16.969999313354492,16.969999313354492,16.969999313354492,0.0,16.969999313354492
2017-01-10,16.969999313354492,16.969999313354492,16.969999313354492,16.969999313354492,0.0,16.969999313354492
2017-01-11,16.969999313354492,16.969999313354492,16.969999313354492,16.969999313354492,0.0,16.969999313354492
2017-01-12,16.969999313354492,16.969999313354492,16.969999313354492,16.969999313354492,0.0,16.969999313354492
2017-01-13,16.969999313354492,16.969999313354492,16.969999313354492,16.969999313354492,0.0,16.969999313354492
2017-01-16,16.969999313354492,16.969999313354492,16.969999313354492,16.969999313354492,0.0,16.969999313354492
2017-01-17,16.969999313354492,16.969999313354492,16.969999313354492,16.969999313354492,0.0,16.969999313354492
2017-01-18,16.969999313354492,16.969999313354492,16.969999313354492,16.969999313354492,0.0,16.969999313354492
2017-01-19,16.969999313354492,16.969999313354492,16.969999313354492,16.969999313354492,0.0,16.969999313354492
2017-01-20,16.969999313354492,16.969999313354492,16.969999313354492,16.969999313354492,0.0,16.969999313354492
2017-01-23,16.969999313354492,16.969999313354492,16.969999313354492,16.969999313354492,0.0,16.969999313354492
2017-01-24,16.969999313354492,16.969999313354492,16.969999313354492,16.969999313354492,0.0,16.969999313354492
2017-01-25,16.969999313354492,16.969999313354492,16.969999313354492,16.969999313354492,0.0,16.969999313354492
2017-01-26,16.969999313354492,16.969999313354492,16.969999313354492,16.969999313354492,0.0,16.969999313354492
2017-02-03,16.969999313354492,16.969999313354492,16.969999313354492,16.969999313354492,0.0,16.969999313354492
2017-02-06,16.969999313354492,16.969999313354492,16.969999313354492,16.969999313354492,0.0,16.969999313354492
2017-02-07,16.969999313354492,16.969999313354492,16.969999313354492,16.969999313354492,0.0,16.969999313354492
2017-02-08,16.969999313354492,16.969999313354492,16.969999313354492,16.969999313354492,0.0,16.969999313354492
2017-02-09,16.969999313354492,16.969999313354492,16.969999313354492,16.969999313354492,0.0,16.969999313354492
2017-02-10,16.969999313354492,16.969999313354492,16.969999313354492,16.969999313354492,0.0,16.969999313354492
2017-02-13,16.969999313354492,16.969999313354492,16.969999313354492,16.969999313354492,0.0,16.969999313354492
2017-02-14,16.969999313354492,16.969999313354492,16.969999313354492,16.969999313354492,0.0,16.969999313354492
2017-02-15,16.969999313354492,16.969999313354492,16.969999313354492,16.969999313354492,0.0,16.969999313354492
2017-02-16,16.969999313354492,16.969999313354492,16.969999313354492,16.969999313354492,0.0,16.969999313354492
2017-02-17,16.969999313354492,16.969999313354492,16.969999313354492,16.969999313354492,0.0,16.969999313354492
2017-02-20,16.969999313354492,16.969999313354492,16.969999313354492,16.969999313354492,0.0,16.969999313354492
2017-02-21,16.969999313354492,16.969999313354492,16.969999313354492,16.969999313354492,0.0,16.969999313354492
2017-02-22,16.969999313354492,16.969999313354492,16.969999313354492,16.969999313354492,0.0,16.969999313354492
2017-02-23,16.969999313354492,16.969999313354492,16.969999313354492,16.969999313354492,0.0,16.969999313354492
2017-02-24,16.969999313354492,16.969999313354492,16.969999313354492,16.969999313354492,0.0,16.969999313354492
2017-02-27,16.969999313354492,16.969999313354492,16.969999313354492,16.969999313354492,0.0,16.969999313354492
2017-02-28,16.969999313354492,16.969999313354492,16.969999313354492,16.969999313354492,0.0,16.969999313354492
2017-03-01,16.969999313354492,16.969999313354492,16.969999313354492,16.969999313354492,0.0,16.969999313354492
2017-03-02,16.969999313354492,16.969999313354492,16.969999313354492,16.969999313354492,0.0,16.969999313354492
2017-03-03,16.969999313354492,16.969999313354492,16.969999313354492,16.969999313354492,0.0,16.969999313354492
2017-03-06,16.969999313354492,16.969999313354492,16.969999313354492,16.969999313354492,0.0,16.969999313354492
2017-03-07,16.969999313354492,16.969999313354492,16.969999313354492,16.969999313354492,0.0,16.969999313354492
2017-03-08,16.969999313354492,16.969999313354492,16.969999313354492,16.969999313354492,0.0,16.969999313354492
2017-03-09,16.969999313354492,16.969999313354492,16.969999313354492,16.969999313354492,0.0,16.969999313354492
2017-03-10,16.969999313354492,16.969999313354492,16.969999313354492,16.969999313354492,0.0,16.969999313354492
2017-03-13,17.799999237060547,16.15999984741211,16.799999237060547,16.43000030517578,17283700.0,16.43000030517578
2017-03-14,16.3799991607666,15.15999984741211,16.3799991607666,15.329999923706055,11699964.0,15.329999923706055
2017-03-15,16.860000610351562,15.220000267028809,15.25,16.860000610351562,5906839.0,16.860000610351562
2017-03-16,18.549999237060547,17.899999618530273,17.899999618530273,18.549999237060547,26812719.0,18.549999237060547
2017-03-17,20.40999984741211,19.799999237060547,19.8700008392334,20.40999984741211,24005624.0,20.40999984741211
2017-03-20,20.40999984741211,20.40999984741211,20.40999984741211,20.40999984741211,0.0,20.40999984741211
2017-03-21,22.200000762939453,19.5,19.5,21.549999237060547,41622924.0,21.549999237060547
2017-03-22,23.709999084472656,21.299999237060547,21.299999237060547,23.709999084472656,35912535.0,23.709999084472656
2017-03-23,25.56999969482422,22.270000457763672,25.25,22.81999969482422,60383703.0,22.81999969482422
2017-03-24,22.989999771118164,21.799999237060547,22.6200008392334,22.06999969482422,39020319.0,22.06999969482422
2017-03-27,21.739999771118164,20.739999771118164,21.600000381469727,20.920000076293945,32322925.0,20.920000076293945
2017-03-28,21.440000534057617,20.719999313354492,20.920000076293945,21.389999389648438,29494825.0,21.389999389648438
2017-03-29,21.5,20.3700008392334,21.5,20.959999084472656,27519061.0,20.959999084472656
2017-03-30,20.690000534057617,19.799999237060547,20.510000228881836,20.030000686645508,20844073.0,20.030000686645508
2017-03-31,20.389999389648438,19.270000457763672,20.190000534057617,19.540000915527344,16792125.0,19.540000915527344
2017-04-05,19.950000762939453,19.219999313354492,19.5,19.729999542236328,12827112.0,19.729999542236328
2017-04-06,20.479999542236328,19.65999984741211,19.729999542236328,19.90999984741211,19300978.0,19.90999984741211
2017-04-07,20.270000457763672,19.5,19.799999237060547,19.670000076293945,13006290.0,19.670000076293945
2017-04-10,20.299999237060547,17.700000762939453,19.110000610351562,20.079999923706055,30357927.0,20.079999923706055
2017-04-11,21.239999771118164,19.09000015258789,19.809999465942383,20.950000762939453,39716560.0,20.950000762939453
2017-04-12,20.950000762939453,19.100000381469727,20.719999313354492,20.030000686645508,26257968.0,20.030000686645508
2017-04-13,20.059999465942383,18.610000610351562,19.5,18.81999969482422,20189332.0,18.81999969482422
2017-04-14,18.6299991607666,17.450000762939453,18.399999618530273,17.559999465942383,15129855.0,17.559999465942383
2017-04-17,17.3700008392334,16.700000762939453,16.950000762939453,17.06999969482422,8938760.0,17.06999969482422
2017-04-18,17.43000030517578,16.790000915527344,17.030000686645508,16.809999465942383,8169847.0,16.809999465942383
2017-04-19,17.079999923706055,16.450000762939453,16.450000762939453,17.010000228881836,7379574.0,17.010000228881836
2017-04-20,17.100000381469727,16.329999923706055,17.079999923706055,16.479999542236328,7478754.0,16.479999542236328
2017-04-21,16.700000762939453,15.25,16.360000610351562,15.380000114440918,9470265.0,15.380000114440918
2017-04-24,15.539999961853027,14.8100004196167,15.369999885559082,14.899999618530273,6864231.0,14.899999618530273
2017-04-25,16.389999389648438,15.119999885559082,15.119999885559082,16.389999389648438,8099301.0,16.389999389648438
2017-04-26,17.81999969482422,16.510000228881836,16.889999389648438,17.059999465942383,22999887.0,17.059999465942383
2017-04-27,17.389999389648438,16.25,17.040000915527344,17.049999237060547,18161523.0,17.049999237060547
2017-04-28,17.139999389648438,16.549999237060547,16.709999084472656,16.93000030517578,10830346.0,16.93000030517578
2017-05-02,17.329999923706055,16.489999771118164,16.989999771118164,16.68000030517578,10673597.0,16.68000030517578
2017-05-03,18.350000381469727,16.200000762939453,16.40999984741211,18.350000381469727,22659992.0,18.350000381469727
2017-05-04,19.5,17.790000915527344,18.360000610351562,18.739999771118164,30124375.0,18.739999771118164
2017-05-05,18.600000381469727,17.860000610351562,18.600000381469727,17.899999618530273,16091988.0,17.899999618530273
2017-05-08,19.690000534057617,17.610000610351562,17.770000457763672,19.280000686645508,28817269.0,19.280000686645508
2017-05-09,19.729999542236328,18.25,18.899999618530273,19.040000915527344,24419633.0,19.040000915527344
2017-05-10,19.139999389648438,18.030000686645508,19.079999923706055,18.170000076293945,17998196.0,18.170000076293945
2017-05-11,17.5,16.459999084472656,17.479999542236328,17.110000610351562,16935589.0,17.110000610351562
2017-05-12,18.81999969482422,16.920000076293945,17.0,18.81999969482422,19306299.0,18.81999969482422
2017-05-15,20.350000381469727,19.280000686645508,19.530000686645508,19.81999969482422,40462941.0,19.81999969482422
2017-05-16,20.979999542236328,19.149999618530273,19.799999237060547,20.540000915527344,37852502.0,20.540000915527344
2017-05-17,21.149999618530273,19.860000610351562,20.040000915527344,20.100000381469727,30266419.0,20.100000381469727
2017-05-18,21.059999465942383,19.68000030517578,19.719999313354492,20.65999984741211,31663343.0,20.65999984741211
2017-05-19,20.790000915527344,19.549999237060547,20.170000076293945,19.770000457763672,21597421.0,19.770000457763672
2017-05-22,19.479999542236328,18.5,19.18000030517578,18.8700008392334,15576966.0,18.8700008392334
2017-05-23,20.68000030517578,18.989999771118164,18.989999771118164,19.760000228881836,27120292.0,19.760000228881836
2017-05-24,20.200000762939453,17.780000686645508,19.100000381469727,20.149999618530273,23330096.0,20.149999618530273
2017-05-25,21.0,19.649999618530273,20.0,20.469999313354492,28600362.0,20.469999313354492
2017-05-26,20.579999923706055,19.510000228881836,20.06999969482422,19.579999923706055,20404846.0,19.579999923706055
2017-05-31,19.899999618530273,19.200000762939453,19.489999771118164,19.559999465942383,11508985.0,19.559999465942383
2017-06-01,20.75,19.40999984741211,19.530000686645508,20.1200008392334,23616410.0,20.1200008392334
2017-06-02,19.940000534057617,18.110000610351562,19.059999465942383,19.549999237060547,18817104.0,19.549999237060547
2017-06-05,20.450000762939453,19.329999923706055,19.329999923706055,19.719999313354492,14787414.0,19.719999313354492
2017-06-06,19.450000762939453,18.209999084472656,19.280000686645508,18.90999984741211,15162121.0,18.90999984741211
2017-06-07,19.6200008392334,18.600000381469727,18.93000030517578,19.579999923706055,16942603.0,19.579999923706055
2017-06-08,19.719999313354492,19.09000015258789,19.520000457763672,19.219999313354492,13065661.0,19.219999313354492
2017-06-09,19.290000915527344,18.399999618530273,19.1299991607666,18.5,12676351.0,18.5
2017-06-12,18.25,17.299999237060547,18.25,17.329999923706055,14085890.0,17.329999923706055
2017-06-13,17.979999542236328,16.899999618530273,16.959999084472656,17.510000228881836,9749053.0,17.510000228881836
2017-06-14,17.809999465942383,17.329999923706055,17.440000534057617,17.420000076293945,7137652.0,17.420000076293945
2017-06-15,17.760000228881836,17.209999084472656,17.40999984741211,17.65999984741211,9104412.0,17.65999984741211
2017-06-16,18.049999237060547,17.510000228881836,17.639999389648438,17.899999618530273,9723208.0,17.899999618530273
2017-06-19,17.899999618530273,17.899999618530273,17.899999618530273,17.899999618530273,0.0,17.899999618530273
2017-06-20,17.889999389648438,17.209999084472656,17.889999389648438,17.329999923706055,7384807.0,17.329999923706055
2017-06-21,17.68000030517578,17.209999084472656,17.329999923706055,17.520000457763672,6802460.0,17.520000457763672
2017-06-22,17.670000076293945,16.270000457763672,17.420000076293945,16.809999465942383,13033010.0,16.809999465942383
2017-06-23,17.25,16.549999237060547,16.899999618530273,16.950000762939453,7303662.0,16.950000762939453
2017-06-26,17.229999542236328,16.700000762939453,16.889999389648438,17.209999084472656,6842922.0,17.209999084472656
2017-06-27,17.729999542236328,17.1200008392334,17.200000762939453,17.530000686645508,8477607.0,17.530000686645508
2017-06-28,17.469999313354492,17.18000030517578,17.389999389648438,17.229999542236328,5694001.0,17.229999542236328
2017-06-29,17.299999237060547,17.020000457763672,17.200000762939453,17.049999237060547,4232501.0,17.049999237060547
2017-06-30,17.0,16.6200008392334,17.0,16.729999542236328,4928580.0,16.729999542236328
2017-07-03,17.040000915527344,16.700000762939453,16.889999389648438,16.950000762939453,3244251.0,16.950000762939453
2017-07-04,17.149999618530273,16.799999237060547,16.899999618530273,16.8700008392334,2914689.0,16.8700008392334
2017-07-05,17.139999389648438,16.809999465942383,16.809999465942383,17.06999969482422,4054564.0,17.06999969482422
2017-07-06,18.139999389648438,17.030000686645508,17.1299991607666,17.670000076293945,11319277.0,17.670000076293945
2017-07-07,17.790000915527344,17.360000610351562,17.700000762939453,17.59000015258789,6519876.0,17.59000015258789
2017-07-10,17.739999771118164,17.40999984741211,17.700000762939453,17.450000762939453,5190932.0,17.450000762939453
2017-07-11,17.690000534057617,17.1200008392334,17.520000457763672,17.170000076293945,5746600.0,17.170000076293945
2017-07-12,17.270000457763672,16.6299991607666,17.200000762939453,17.18000030517578,5473449.0,17.18000030517578
2017-07-13,17.18000030517578,17.18000030517578,17.18000030517578,17.18000030517578,0.0,17.18000030517578
2017-07-14,17.18000030517578,17.18000030517578,17.18000030517578,17.18000030517578,0.0,17.18000030517578
2017-07-17,17.18000030517578,17.18000030517578,17.18000030517578,17.18000030517578,0.0,17.18000030517578
2017-07-18,17.18000030517578,17.18000030517578,17.18000030517578,17.18000030517578,0.0,17.18000030517578
2017-07-19,17.18000030517578,17.18000030517578,17.18000030517578,17.18000030517578,0.0,17.18000030517578
2017-07-20,17.18000030517578,17.18000030517578,17.18000030517578,17.18000030517578,0.0,17.18000030517578
2017-07-21,18.899999618530273,17.5,17.8799991607666,17.739999771118164,14641521.0,17.739999771118164
2017-07-24,17.43000030517578,15.970000267028809,17.0,17.309999465942383,9011364.0,17.309999465942383
2017-07-25,17.270000457763672,16.540000915527344,17.030000686645508,16.719999313354492,6750424.0,16.719999313354492
2017-07-26,17.06999969482422,16.010000228881836,16.670000076293945,17.059999465942383,8779799.0,17.059999465942383
2017-07-27,17.1299991607666,16.6200008392334,16.8700008392334,16.8700008392334,4898219.0,16.8700008392334
2017-07-28,17.079999923706055,16.6299991607666,16.959999084472656,16.93000030517578,3715738.0,16.93000030517578
2017-07-31,16.8799991607666,16.610000610351562,16.8799991607666,16.649999618530273,3345700.0,16.649999618530273
2017-08-01,16.649999618530273,16.200000762939453,16.649999618530273,16.25,4832796.0,16.25
2017-08-02,16.3799991607666,16.0,16.260000228881836,16.040000915527344,3955918.0,16.040000915527344
2017-08-03,16.600000381469727,15.880000114440918,15.899999618530273,16.149999618530273,3918200.0,16.149999618530273
2017-08-04,16.290000915527344,15.930000305175781,16.139999389648438,15.970000267028809,3468800.0,15.970000267028809
2017-08-07,16.09000015258789,15.569999694824219,15.970000267028809,15.75,3528318.0,15.75
2017-08-08,15.90999984741211,15.5,15.869999885559082,15.609999656677246,3453433.0,15.609999656677246
2017-08-09,15.65999984741211,15.449999809265137,15.65999984741211,15.470000267028809,2621997.0,15.470000267028809
2017-08-10,16.399999618530273,15.3100004196167,15.449999809265137,16.079999923706055,7418513.0,16.079999923706055
2017-08-11,16.200000762939453,15.789999961853027,16.0,16.149999618530273,6361301.0,16.149999618530273
2017-08-14,17.0,15.720000267028809,16.1299991607666,16.690000534057617,6844562.0,16.690000534057617
2017-08-15,16.700000762939453,16.450000762939453,16.56999969482422,16.469999313354492,3880989.0,16.469999313354492
2017-08-16,16.700000762939453,16.3799991607666,16.489999771118164,16.530000686645508,3150252.0,16.530000686645508
2017-08-17,16.65999984741211,16.40999984741211,16.530000686645508,16.510000228881836,3405970.0,16.510000228881836
2017-08-18,16.579999923706055,16.18000030517578,16.479999542236328,16.280000686645508,2637038.0,16.280000686645508
2017-08-21,16.260000228881836,15.899999618530273,16.0,16.139999389648438,3996415.0,16.139999389648438
2017-08-22,16.139999389648438,15.899999618530273,16.020000457763672,15.90999984741211,2512700.0,15.90999984741211
2017-08-23,16.989999771118164,15.859999656677246,15.859999656677246,16.219999313354492,4699000.0,16.219999313354492
2017-08-24,16.15999984741211,15.899999618530273,16.110000610351562,15.920000076293945,2147742.0,15.920000076293945
2017-08-25,16.09000015258789,15.859999656677246,15.970000267028809,16.020000457763672,2013462.0,16.020000457763672
2017-08-28,16.760000228881836,16.030000686645508,16.200000762939453,16.31999969482422,4050866.0,16.31999969482422
2017-08-29,16.59000015258789,16.15999984741211,16.15999984741211,16.43000030517578,4131272.0,16.43000030517578
2017-08-30,16.559999465942383,16.299999237060547,16.309999465942383,16.420000076293945,2486066.0,16.420000076293945
2017-08-31,16.799999237060547,16.399999618530273,16.559999465942383,16.40999984741211,3951541.0,16.40999984741211
2017-09-01,16.450000762939453,16.200000762939453,16.360000610351562,16.290000915527344,2915562.0,16.290000915527344
2017-09-04,16.600000381469727,16.219999313354492,16.219999313354492,16.459999084472656,3375288.0,16.459999084472656
2017-09-05,16.579999923706055,16.149999618530273,16.579999923706055,16.190000534057617,3139069.0,16.190000534057617
2017-09-06,16.200000762939453,15.899999618530273,16.100000381469727,16.030000686645508,3092225.0,16.030000686645508
2017-09-07,16.31999969482422,15.960000038146973,15.960000038146973,16.020000457763672,2668543.0,16.020000457763672
2017-09-08,16.149999618530273,15.800000190734863,16.0,15.899999618530273,2512600.0,15.899999618530273
2017-09-11,15.979999542236328,15.760000228881836,15.850000381469727,15.890000343322754,2149494.0,15.890000343322754
2017-09-12,16.0,15.65999984741211,15.890000343322754,15.710000038146973,3366000.0,15.710000038146973
2017-09-13,15.880000114440918,15.579999923706055,15.800000190734863,15.859999656677246,2306037.0,15.859999656677246
2017-09-14,16.790000915527344,15.8100004196167,15.84000015258789,16.649999618530273,10615932.0,16.649999618530273
2017-09-15,16.6299991607666,16.219999313354492,16.399999618530273,16.329999923706055,6142352.0,16.329999923706055
2017-09-18,16.389999389648438,16.1299991607666,16.329999923706055,16.209999084472656,3207200.0,16.209999084472656
2017-09-19,16.34000015258789,16.149999618530273,16.200000762939453,16.209999084472656,2480500.0,16.209999084472656
2017-09-20,17.360000610351562,16.18000030517578,16.219999313354492,16.6200008392334,11394524.0,16.6200008392334
2017-09-21,16.65999984741211,16.170000076293945,16.6299991607666,16.18000030517578,4721941.0,16.18000030517578
2017-09-22,16.149999618530273,15.850000381469727,16.049999237060547,15.899999618530273,3786352.0,15.899999618530273
2017-09-25,16.299999237060547,15.800000190734863,15.899999618530273,15.8100004196167,2418452.0,15.8100004196167
2017-09-26,15.989999771118164,15.770000457763672,15.800000190734863,15.859999656677246,1728353.0,15.859999656677246
2017-09-27,15.989999771118164,15.829999923706055,15.859999656677246,15.890000343322754,1622700.0,15.890000343322754
2017-09-28,15.989999771118164,15.680000305175781,15.899999618530273,15.6899995803833,2112863.0,15.6899995803833
2017-09-29,15.949999809265137,15.699999809265137,15.699999809265137,15.770000457763672,1448401.0,15.770000457763672
2017-10-09,16.799999237060547,15.90999984741211,16.079999923706055,16.530000686645508,7861447.0,16.530000686645508
2017-10-10,16.56999969482422,16.290000915527344,16.450000762939453,16.360000610351562,4090300.0,16.360000610351562
2017-10-11,16.549999237060547,16.020000457763672,16.31999969482422,16.15999984741211,3489385.0,16.15999984741211
2017-10-12,16.350000381469727,15.979999542236328,16.149999618530273,16.110000610351562,2453100.0,16.110000610351562
2017-10-13,16.190000534057617,16.020000457763672,16.020000457763672,16.139999389648438,1865298.0,16.139999389648438
2017-10-16,16.469999313354492,16.149999618530273,16.149999618530273,16.3700008392334,5324402.0,16.3700008392334
2017-10-17,16.81999969482422,16.1299991607666,16.239999771118164,16.790000915527344,6547236.0,16.790000915527344
2017-10-18,18.469999313354492,17.100000381469727,17.139999389648438,17.420000076293945,20868184.0,17.420000076293945
2017-10-19,17.559999465942383,16.709999084472656,16.760000228881836,17.149999618530273,9323674.0,17.149999618530273
2017-10-20,18.1299991607666,17.049999237060547,17.059999465942383,17.809999465942383,14403519.0,17.809999465942383
2017-10-23,18.450000762939453,17.280000686645508,17.31999969482422,17.5,12026569.0,17.5
2017-10-24,17.75,17.010000228881836,17.399999618530273,17.399999618530273,8539528.0,17.399999618530273
2017-10-25,17.56999969482422,17.190000534057617,17.280000686645508,17.329999923706055,5018955.0,17.329999923706055
2017-10-26,17.75,17.200000762939453,17.280000686645508,17.3799991607666,6971461.0,17.3799991607666
2017-10-27,18.079999923706055,17.299999237060547,17.389999389648438,17.920000076293945,11854373.0,17.920000076293945
2017-10-30,17.969999313354492,17.020000457763672,17.799999237060547,17.270000457763672,9938792.0,17.270000457763672
2017-10-31,17.270000457763672,17.270000457763672,17.270000457763672,17.270000457763672,0.0,17.270000457763672
2017-11-01,17.270000457763672,17.270000457763672,17.270000457763672,17.270000457763672,0.0,17.270000457763672
2017-11-02,17.270000457763672,17.270000457763672,17.270000457763672,17.270000457763672,0.0,17.270000457763672
2017-11-03,17.270000457763672,17.270000457763672,17.270000457763672,17.270000457763672,0.0,17.270000457763672
2017-11-06,17.270000457763672,17.270000457763672,17.270000457763672,17.270000457763672,0.0,17.270000457763672
2017-11-07,17.270000457763672,17.270000457763672,17.270000457763672,17.270000457763672,0.0,17.270000457763672
2017-11-08,17.270000457763672,17.270000457763672,17.270000457763672,17.270000457763672,0.0,17.270000457763672
2017-11-09,17.270000457763672,17.270000457763672,17.270000457763672,17.270000457763672,0.0,17.270000457763672
2017-11-10,17.270000457763672,17.270000457763672,17.270000457763672,17.270000457763672,0.0,17.270000457763672
2017-11-13,17.270000457763672,17.270000457763672,17.270000457763672,17.270000457763672,0.0,17.270000457763672
2017-11-14,17.270000457763672,17.270000457763672,17.270000457763672,17.270000457763672,0.0,17.270000457763672
2017-11-15,17.270000457763672,17.270000457763672,17.270000457763672,17.270000457763672,0.0,17.270000457763672
2017-11-16,17.270000457763672,17.270000457763672,17.270000457763672,17.270000457763672,0.0,17.270000457763672
2017-11-17,17.270000457763672,17.270000457763672,17.270000457763672,17.270000457763672,0.0,17.270000457763672
2017-11-20,17.270000457763672,17.270000457763672,17.270000457763672,17.270000457763672,0.0,17.270000457763672
2017-11-21,17.270000457763672,17.270000457763672,17.270000457763672,17.270000457763672,0.0,17.270000457763672
2017-11-22,17.270000457763672,17.270000457763672,17.270000457763672,17.270000457763672,0.0,17.270000457763672
2017-11-23,17.270000457763672,17.270000457763672,17.270000457763672,17.270000457763672,0.0,17.270000457763672
2017-11-24,17.270000457763672,17.270000457763672,17.270000457763672,17.270000457763672,0.0,17.270000457763672
2017-11-27,17.270000457763672,17.270000457763672,17.270000457763672,17.270000457763672,0.0,17.270000457763672
2017-11-28,17.270000457763672,17.270000457763672,17.270000457763672,17.270000457763672,0.0,17.270000457763672
2017-11-29,17.270000457763672,17.270000457763672,17.270000457763672,17.270000457763672,0.0,17.270000457763672
2017-11-30,17.270000457763672,17.270000457763672,17.270000457763672,17.270000457763672,0.0,17.270000457763672
2017-12-01,17.270000457763672,17.270000457763672,17.270000457763672,17.270000457763672,0.0,17.270000457763672
2017-12-04,17.270000457763672,17.270000457763672,17.270000457763672,17.270000457763672,0.0,17.270000457763672
2017-12-05,17.270000457763672,17.270000457763672,17.270000457763672,17.270000457763672,0.0,17.270000457763672
2017-12-06,17.270000457763672,17.270000457763672,17.270000457763672,17.270000457763672,0.0,17.270000457763672
2017-12-07,17.270000457763672,17.270000457763672,17.270000457763672,17.270000457763672,0.0,17.270000457763672
2017-12-08,17.270000457763672,17.270000457763672,17.270000457763672,17.270000457763672,0.0,17.270000457763672
2017-12-11,17.270000457763672,17.270000457763672,17.270000457763672,17.270000457763672,0.0,17.270000457763672
2017-12-12,17.270000457763672,17.270000457763672,17.270000457763672,17.270000457763672,0.0,17.270000457763672
2017-12-13,17.270000457763672,17.270000457763672,17.270000457763672,17.270000457763672,0.0,17.270000457763672
2017-12-14,17.270000457763672,17.270000457763672,17.270000457763672,17.270000457763672,0.0,17.270000457763672
2017-12-15,17.270000457763672,17.270000457763672,17.270000457763672,17.270000457763672,0.0,17.270000457763672
2017-12-18,17.270000457763672,17.270000457763672,17.270000457763672,17.270000457763672,0.0,17.270000457763672
2017-12-19,17.270000457763672,17.270000457763672,17.270000457763672,17.270000457763672,0.0,17.270000457763672
2017-12-20,17.270000457763672,17.270000457763672,17.270000457763672,17.270000457763672,0.0,17.270000457763672
2017-12-21,17.270000457763672,17.270000457763672,17.270000457763672,17.270000457763672,0.0,17.270000457763672
2017-12-22,17.270000457763672,17.270000457763672,17.270000457763672,17.270000457763672,0.0,17.270000457763672
2017-12-25,17.270000457763672,17.270000457763672,17.270000457763672,17.270000457763672,0.0,17.270000457763672
2017-12-26,17.270000457763672,17.270000457763672,17.270000457763672,17.270000457763672,0.0,17.270000457763672
2017-12-27,17.270000457763672,17.270000457763672,17.270000457763672,17.270000457763672,0.0,17.270000457763672
2017-12-28,17.270000457763672,17.270000457763672,17.270000457763672,17.270000457763672,0.0,17.270000457763672
2017-12-29,17.270000457763672,17.270000457763672,17.270000457763672,17.270000457763672,0.0,17.270000457763672
2018-01-02,17.270000457763672,17.270000457763672,17.270000457763672,17.270000457763672,0.0,17.270000457763672
2018-01-03,17.270000457763672,17.270000457763672,17.270000457763672,17.270000457763672,0.0,17.270000457763672
2018-01-04,17.270000457763672,17.270000457763672,17.270000457763672,17.270000457763672,0.0,17.270000457763672
2018-01-05,17.270000457763672,17.270000457763672,17.270000457763672,17.270000457763672,0.0,17.270000457763672
2018-01-08,17.270000457763672,17.270000457763672,17.270000457763672,17.270000457763672,0.0,17.270000457763672
2018-01-09,17.270000457763672,17.270000457763672,17.270000457763672,17.270000457763672,0.0,17.270000457763672
2018-01-10,17.270000457763672,17.270000457763672,17.270000457763672,17.270000457763672,0.0,17.270000457763672
2018-01-11,17.270000457763672,17.270000457763672,17.270000457763672,17.270000457763672,0.0,17.270000457763672
2018-01-12,17.270000457763672,17.270000457763672,17.270000457763672,17.270000457763672,0.0,17.270000457763672
2018-01-15,17.270000457763672,17.270000457763672,17.270000457763672,17.270000457763672,0.0,17.270000457763672
2018-01-16,17.270000457763672,17.270000457763672,17.270000457763672,17.270000457763672,0.0,17.270000457763672
2018-01-17,17.270000457763672,17.270000457763672,17.270000457763672,17.270000457763672,0.0,17.270000457763672
2018-01-18,17.270000457763672,17.270000457763672,17.270000457763672,17.270000457763672,0.0,17.270000457763672
2018-01-19,17.270000457763672,17.270000457763672,17.270000457763672,17.270000457763672,0.0,17.270000457763672
2018-01-22,17.270000457763672,17.270000457763672,17.270000457763672,17.270000457763672,0.0,17.270000457763672
2018-01-23,17.270000457763672,17.270000457763672,17.270000457763672,17.270000457763672,0.0,17.270000457763672
2018-01-24,17.270000457763672,17.270000457763672,17.270000457763672,17.270000457763672,0.0,17.270000457763672
2018-01-25,17.270000457763672,17.270000457763672,17.270000457763672,17.270000457763672,0.0,17.270000457763672
2018-01-26,17.270000457763672,17.270000457763672,17.270000457763672,17.270000457763672,0.0,17.270000457763672
2018-01-29,17.270000457763672,17.270000457763672,17.270000457763672,17.270000457763672,0.0,17.270000457763672
2018-01-30,17.270000457763672,17.270000457763672,17.270000457763672,17.270000457763672,0.0,17.270000457763672
2018-01-31,17.270000457763672,17.270000457763672,17.270000457763672,17.270000457763672,0.0,17.270000457763672
2018-02-01,17.270000457763672,17.270000457763672,17.270000457763672,17.270000457763672,0.0,17.270000457763672
2018-02-02,14.880000114440918,13.989999771118164,13.989999771118164,14.020000457763672,11980114.0,14.020000457763672
2018-02-05,14.149999618530273,13.029999732971191,13.600000381469727,13.510000228881836,6155416.0,13.510000228881836
2018-02-06,14.15999984741211,13.029999732971191,13.359999656677246,13.470000267028809,5459166.0,13.470000267028809
2018-02-07,13.850000381469727,12.220000267028809,13.699999809265137,12.720000267028809,6040194.0,12.720000267028809
2018-02-08,12.979999542236328,12.1899995803833,12.710000038146973,12.430000305175781,4652777.0,12.430000305175781
2018-02-09,12.899999618530273,11.1899995803833,12.010000228881836,12.8100004196167,13273294.0,12.8100004196167
2018-02-12,14.010000228881836,12.569999694824219,12.699999809265137,13.609999656677246,9606000.0,13.609999656677246
2018-02-13,14.140000343322754,13.460000038146973,13.470000267028809,13.899999618530273,7579287.0,13.899999618530273
2018-02-14,15.180000305175781,13.75,13.75,14.890000343322754,6602817.0,14.890000343322754
2018-02-22,15.449999809265137,14.680000305175781,14.979999542236328,14.899999618530273,4735109.0,14.899999618530273
2018-02-23,15.489999771118164,14.8100004196167,15.100000381469727,15.0600004196167,5012243.0,15.0600004196167
2018-02-26,15.4399995803833,14.90999984741211,15.0600004196167,15.140000343322754,3410767.0,15.140000343322754
2018-02-27,15.350000381469727,14.8100004196167,15.199999809265137,15.069999694824219,3779200.0,15.069999694824219
2018-02-28,15.180000305175781,14.84000015258789,14.84000015258789,15.079999923706055,2525311.0,15.079999923706055
2018-03-01,15.180000305175781,14.949999809265137,15.010000228881836,15.100000381469727,2782271.0,15.100000381469727
2018-03-02,15.149999618530273,14.609999656677246,14.609999656677246,15.09000015258789,3582473.0,15.09000015258789
2018-03-05,15.149999618530273,14.869999885559082,15.119999885559082,15.100000381469727,2112745.0,15.100000381469727
2018-03-06,16.100000381469727,14.970000267028809,15.149999618530273,15.819999694824219,5106117.0,15.819999694824219
2018-03-07,16.399999618530273,15.319999694824219,15.699999809265137,15.430000305175781,3985120.0,15.430000305175781
2018-03-08,15.59000015258789,15.210000038146973,15.460000038146973,15.279999732971191,2004800.0,15.279999732971191
2018-03-09,15.59000015258789,15.0,15.0,15.350000381469727,1712504.0,15.350000381469727
2018-03-12,15.859999656677246,15.289999961853027,15.289999961853027,15.470000267028809,2153404.0,15.470000267028809
2018-03-13,15.619999885559082,15.329999923706055,15.329999923706055,15.5,2381568.0,15.5
2018-03-14,15.699999809265137,15.350000381469727,15.460000038146973,15.579999923706055,2967216.0,15.579999923706055
2018-03-15,15.630000114440918,15.1899995803833,15.5,15.420000076293945,2106800.0,15.420000076293945
2018-03-16,15.550000190734863,15.25,15.449999809265137,15.520000457763672,1463610.0,15.520000457763672
2018-03-19,16.100000381469727,15.5,15.5,15.640000343322754,2122201.0,15.640000343322754
2018-03-20,15.680000305175781,15.199999809265137,15.430000305175781,15.649999618530273,1999930.0,15.649999618530273
2018-03-21,15.75,15.390000343322754,15.710000038146973,15.399999618530273,1434143.0,15.399999618530273
2018-03-22,15.680000305175781,15.239999771118164,15.399999618530273,15.399999618530273,1452400.0,15.399999618530273
2018-03-23,15.260000228881836,14.4399995803833,15.010000228881836,15.039999961853027,3451992.0,15.039999961853027
2018-03-26,15.079999923706055,14.09000015258789,15.029999732971191,15.050000190734863,2563809.0,15.050000190734863
2018-03-27,16.0,15.0,15.140000343322754,15.640000343322754,4353642.0,15.640000343322754
2018-03-28,15.899999618530273,15.140000343322754,15.300000190734863,15.430000305175781,3311070.0,15.430000305175781
2018-03-29,15.760000228881836,15.329999923706055,15.34000015258789,15.399999618530273,1720844.0,15.399999618530273
2018-03-30,15.609999656677246,15.359999656677246,15.449999809265137,15.420000076293945,2286286.0,15.420000076293945
2018-04-02,15.619999885559082,15.279999732971191,15.619999885559082,15.380000114440918,2019186.0,15.380000114440918
2018-04-03,15.369999885559082,14.850000381469727,15.369999885559082,15.100000381469727,2423043.0,15.100000381469727
2018-04-04,15.260000228881836,14.800000190734863,15.260000228881836,14.859999656677246,1459200.0,14.859999656677246
2018-04-09,14.970000267028809,14.5,14.609999656677246,14.699999809265137,1421400.0,14.699999809265137
2018-04-10,14.930000305175781,14.569999694824219,14.670000076293945,14.789999961853027,1397701.0,14.789999961853027
2018-04-11,15.15999984741211,14.890000343322754,14.949999809265137,14.949999809265137,1924872.0,14.949999809265137
2018-04-12,15.100000381469727,14.819999694824219,15.029999732971191,14.850000381469727,1582700.0,14.850000381469727
2018-04-13,14.979999542236328,14.579999923706055,14.979999542236328,14.779999732971191,1479600.0,14.779999732971191
2018-04-16,14.850000381469727,14.369999885559082,14.850000381469727,14.520000457763672,1429101.0,14.520000457763672
2018-04-17,14.699999809265137,14.010000228881836,14.6899995803833,14.430000305175781,1692100.0,14.430000305175781
2018-04-18,14.600000381469727,14.100000381469727,14.600000381469727,14.3100004196167,1663903.0,14.3100004196167
2018-04-19,14.600000381469727,14.149999618530273,14.399999618530273,14.300000190734863,2684309.0,14.300000190734863
2018-04-20,14.15999984741211,13.609999656677246,14.15999984741211,13.760000228881836,2792900.0,13.760000228881836
2018-04-23,13.850000381469727,13.529999732971191,13.850000381469727,13.699999809265137,1471012.0,13.699999809265137
2018-04-24,13.800000190734863,13.489999771118164,13.770000457763672,13.770000457763672,1400709.0,13.770000457763672
2018-04-25,13.90999984741211,13.670000076293945,13.710000038146973,13.770000457763672,1130400.0,13.770000457763672
2018-04-26,14.960000038146973,13.449999809265137,13.449999809265137,14.529999732971191,3122869.0,14.529999732971191
2018-04-27,14.579999923706055,13.989999771118164,14.350000381469727,14.039999961853027,2896286.0,14.039999961853027
2018-05-02,14.220000267028809,13.5,13.5,14.09000015258789,1955401.0,14.09000015258789
2018-05-03,14.220000267028809,13.789999961853027,14.220000267028809,14.039999961853027,1420896.0,14.039999961853027
2018-05-04,14.350000381469727,13.760000228881836,14.039999961853027,13.90999984741211,1794700.0,13.90999984741211
2018-05-07,14.100000381469727,13.880000114440918,14.100000381469727,13.9399995803833,1276409.0,13.9399995803833
2018-05-08,13.970000267028809,13.760000228881836,13.880000114440918,13.9399995803833,1108900.0,13.9399995803833
2018-05-09,13.880000114440918,13.670000076293945,13.880000114440918,13.739999771118164,1171302.0,13.739999771118164
2018-05-10,13.779999732971191,13.649999618530273,13.760000228881836,13.699999809265137,1821500.0,13.699999809265137
2018-05-11,13.869999885559082,13.510000228881836,13.6899995803833,13.720000267028809,1892969.0,13.720000267028809
2018-05-14,13.729999542236328,13.510000228881836,13.729999542236328,13.649999618530273,1204069.0,13.649999618530273
2018-05-15,13.65999984741211,13.489999771118164,13.65999984741211,13.609999656677246,891221.0,13.609999656677246
2018-05-16,14.460000038146973,13.460000038146973,13.489999771118164,14.010000228881836,3574201.0,14.010000228881836
2018-05-17,14.1899995803833,13.65999984741211,13.899999618530273,13.680000305175781,2131417.0,13.680000305175781
2018-05-18,13.760000228881836,13.510000228881836,13.760000228881836,13.680000305175781,1734600.0,13.680000305175781
2018-05-21,13.880000114440918,13.520000457763672,13.579999923706055,13.670000076293945,946305.0,13.670000076293945
2018-05-22,13.8100004196167,13.420000076293945,13.630000114440918,13.609999656677246,1496101.0,13.609999656677246
2018-05-23,13.720000267028809,13.529999732971191,13.600000381469727,13.680000305175781,2889422.0,13.680000305175781
2018-05-24,13.960000038146973,13.579999923706055,13.729999542236328,13.670000076293945,1806675.0,13.670000076293945
2018-05-25,14.289999961853027,13.520000457763672,13.520000457763672,14.180000305175781,4449133.0,14.180000305175781
2018-05-28,14.989999771118164,14.010000228881836,14.09000015258789,14.630000114440918,4586903.0,14.630000114440918
2018-05-29,15.229999542236328,14.3100004196167,14.539999961853027,14.5600004196167,4965583.0,14.5600004196167
2018-05-30,14.420000076293945,13.869999885559082,14.420000076293945,14.020000457763672,2239899.0,14.020000457763672
2018-05-31,14.270000457763672,13.899999618530273,14.140000343322754,13.979999542236328,1775912.0,13.979999542236328
2018-06-01,14.039999961853027,13.710000038146973,13.899999618530273,13.90999984741211,1116555.0,13.90999984741211
2018-06-04,14.430000305175781,13.619999885559082,13.90999984741211,14.3100004196167,1798089.0,14.3100004196167
2018-06-05,14.520000457763672,14.09000015258789,14.300000190734863,14.239999771118164,2511045.0,14.239999771118164
2018-06-06,14.289999961853027,13.84000015258789,14.239999771118164,14.079999923706055,2726216.0,14.079999923706055
2018-06-07,14.079999923706055,13.8100004196167,14.079999923706055,13.899999618530273,1429300.0,13.899999618530273
2018-06-08,14.020000457763672,13.760000228881836,14.020000457763672,13.829999923706055,893900.0,13.829999923706055
2018-06-11,13.859999656677246,13.579999923706055,13.770000457763672,13.760000228881836,1054490.0,13.760000228881836
2018-06-12,13.829999923706055,13.609999656677246,13.800000190734863,13.699999809265137,643319.0,13.699999809265137
2018-06-13,13.869999885559082,13.579999923706055,13.699999809265137,13.8100004196167,996400.0,13.8100004196167
2018-06-14,13.979999542236328,13.640000343322754,13.819999694824219,13.720000267028809,798400.0,13.720000267028809
2018-06-15,13.829999923706055,13.5600004196167,13.789999961853027,13.75,938600.0,13.75
2018-06-19,13.960000038146973,13.399999618530273,13.770000457763672,13.619999885559082,2898400.0,13.619999885559082
2018-06-20,13.8100004196167,12.850000381469727,13.600000381469727,13.619999885559082,1572669.0,13.619999885559082
2018-06-21,13.979999542236328,13.420000076293945,13.65999984741211,13.460000038146973,1727401.0,13.460000038146973
2018-06-22,13.770000457763672,13.420000076293945,13.600000381469727,13.6899995803833,2196913.0,13.6899995803833
2018-06-25,13.84000015258789,13.619999885559082,13.800000190734863,13.729999542236328,883305.0,13.729999542236328
2018-06-26,13.800000190734863,13.600000381469727,13.800000190734863,13.680000305175781,918952.0,13.680000305175781
2018-06-27,13.760000228881836,13.600000381469727,13.760000228881836,13.649999618530273,720782.0,13.649999618530273
2018-06-28,13.680000305175781,13.529999732971191,13.640000343322754,13.630000114440918,1476009.0,13.630000114440918
2018-06-29,14.130000114440918,13.619999885559082,13.630000114440918,13.930000305175781,1613897.0,13.930000305175781
2018-07-02,14.0600004196167,13.65999984741211,13.930000305175781,13.729999542236328,860600.0,13.729999542236328
2018-07-03,13.979999542236328,13.5600004196167,13.75,13.779999732971191,1537653.0,13.779999732971191
2018-07-04,13.890000343322754,13.59000015258789,13.770000457763672,13.6899995803833,963170.0,13.6899995803833
2018-07-05,13.84000015258789,13.5600004196167,13.6899995803833,13.649999618530273,753300.0,13.649999618530273
2018-07-06,13.739999771118164,13.59000015258789,13.699999809265137,13.649999618530273,623400.0,13.649999618530273
2018-07-09,13.770000457763672,13.619999885559082,13.649999618530273,13.710000038146973,540269.0,13.710000038146973
2018-07-10,13.739999771118164,13.59000015258789,13.710000038146973,13.630000114440918,501200.0,13.630000114440918
2018-07-11,13.6899995803833,13.449999809265137,13.630000114440918,13.460000038146973,1411701.0,13.460000038146973
2018-07-12,13.630000114440918,13.430000305175781,13.470000267028809,13.470000267028809,1100301.0,13.470000267028809
2018-07-13,13.59000015258789,13.399999618530273,13.470000267028809,13.430000305175781,1208200.0,13.430000305175781
2018-07-16,13.5,13.279999732971191,13.5,13.359999656677246,930200.0,13.359999656677246
2018-07-17,13.430000305175781,13.220000267028809,13.369999885559082,13.25,872000.0,13.25
2018-07-18,13.430000305175781,13.210000038146973,13.399999618530273,13.260000228881836,739501.0,13.260000228881836
2018-07-19,13.430000305175781,13.100000381469727,13.199999809265137,13.369999885559082,1183000.0,13.369999885559082
2018-07-20,13.630000114440918,13.34000015258789,13.399999618530273,13.479999542236328,720700.0,13.479999542236328
2018-07-23,13.65999984741211,13.369999885559082,13.65999984741211,13.479999542236328,712500.0,13.479999542236328
2018-07-24,13.489999771118164,13.399999618530273,13.479999542236328,13.460000038146973,732300.0,13.460000038146973
2018-07-25,14.800000190734863,13.4399995803833,13.579999923706055,14.239999771118164,4519853.0,14.239999771118164
2018-07-26,13.949999809265137,13.34000015258789,13.800000190734863,13.800000190734863,3669200.0,13.800000190734863
2018-07-27,13.6899995803833,13.329999923706055,13.399999618530273,13.399999618530273,1336700.0,13.399999618530273
2018-07-30,13.4399995803833,13.140000343322754,13.380000114440918,13.210000038146973,894700.0,13.210000038146973
2018-07-31,13.319999694824219,13.170000076293945,13.300000190734863,13.229999542236328,494646.0,13.229999542236328
2018-08-01,13.319999694824219,13.170000076293945,13.229999542236328,13.1899995803833,650100.0,13.1899995803833
2018-08-02,13.229999542236328,13.109999656677246,13.180000305175781,13.180000305175781,919632.0,13.180000305175781
2018-08-03,13.210000038146973,13.140000343322754,13.199999809265137,13.199999809265137,425401.0,13.199999809265137
2018-08-06,13.199999809265137,13.119999885559082,13.180000305175781,13.180000305175781,531300.0,13.180000305175781
2018-08-07,13.289999961853027,13.069999694824219,13.210000038146973,13.279999732971191,816387.0,13.279999732971191
2018-08-08,13.319999694824219,13.170000076293945,13.279999732971191,13.260000228881836,531910.0,13.260000228881836
2018-08-09,13.399999618530273,13.239999771118164,13.25,13.34000015258789,588262.0,13.34000015258789
2018-08-10,13.470000267028809,13.220000267028809,13.470000267028809,13.279999732971191,566000.0,13.279999732971191
2018-08-13,13.380000114440918,13.229999542236328,13.270000457763672,13.3100004196167,451630.0,13.3100004196167
2018-08-14,13.329999923706055,13.199999809265137,13.3100004196167,13.199999809265137,451200.0,13.199999809265137
2018-08-15,13.260000228881836,13.100000381469727,13.199999809265137,13.130000114440918,656863.0,13.130000114440918
2018-08-16,13.170000076293945,13.039999961853027,13.09000015258789,13.15999984741211,577400.0,13.15999984741211
2018-08-17,13.25,13.0600004196167,13.25,13.109999656677246,409500.0,13.109999656677246
2018-08-20,13.149999618530273,13.039999961853027,13.149999618530273,13.100000381469727,356200.0,13.100000381469727
2018-08-21,13.140000343322754,13.050000190734863,13.100000381469727,13.119999885559082,323500.0,13.119999885559082
2018-08-22,13.119999885559082,13.039999961853027,13.119999885559082,13.069999694824219,365500.0,13.069999694824219
2018-08-23,13.130000114440918,13.039999961853027,13.069999694824219,13.09000015258789,626500.0,13.09000015258789
2018-08-24,13.149999618530273,13.039999961853027,13.09000015258789,13.069999694824219,1090001.0,13.069999694824219
2018-08-27,13.109999656677246,13.029999732971191,13.069999694824219,13.09000015258789,460101.0,13.09000015258789
2018-08-28,13.170000076293945,13.029999732971191,13.109999656677246,13.109999656677246,364400.0,13.109999656677246
2018-08-29,13.119999885559082,13.0600004196167,13.100000381469727,13.109999656677246,406300.0,13.109999656677246
2018-08-30,13.640000343322754,13.109999656677246,13.109999656677246,13.1899995803833,1904392.0,13.1899995803833
2018-08-31,13.279999732971191,13.010000228881836,13.210000038146973,13.119999885559082,491701.0,13.119999885559082
2018-09-03,13.119999885559082,13.0,13.119999885559082,13.079999923706055,938372.0,13.079999923706055
2018-09-04,13.149999618530273,13.039999961853027,13.100000381469727,13.130000114440918,482401.0,13.130000114440918
2018-09-05,13.130000114440918,13.010000228881836,13.130000114440918,13.079999923706055,593801.0,13.079999923706055
2018-09-06,13.130000114440918,13.0,13.079999923706055,13.119999885559082,650914.0,13.119999885559082
2018-09-07,13.109999656677246,13.0600004196167,13.109999656677246,13.100000381469727,390554.0,13.100000381469727
2018-09-10,13.100000381469727,13.0,13.100000381469727,13.09000015258789,537486.0,13.09000015258789
2018-09-11,13.140000343322754,13.020000457763672,13.079999923706055,13.050000190734863,313600.0,13.050000190734863
2018-09-12,13.100000381469727,12.890000343322754,13.039999961853027,13.100000381469727,1713422.0,13.100000381469727
2018-09-13,13.300000190734863,13.069999694824219,13.300000190734863,13.09000015258789,1366200.0,13.09000015258789
2018-09-14,13.140000343322754,13.050000190734863,13.119999885559082,13.079999923706055,1300813.0,13.079999923706055
2018-09-17,13.149999618530273,13.050000190734863,13.079999923706055,13.069999694824219,451901.0,13.069999694824219
2018-09-18,13.149999618530273,13.029999732971191,13.069999694824219,13.149999618530273,564720.0,13.149999618530273
2018-09-19,13.170000076293945,13.079999923706055,13.149999618530273,13.149999618530273,678700.0,13.149999618530273
2018-09-20,13.260000228881836,13.149999618530273,13.170000076293945,13.199999809265137,1252586.0,13.199999809265137
2018-09-21,13.25,13.130000114440918,13.220000267028809,13.149999618530273,418100.0,13.149999618530273
2018-09-25,13.210000038146973,13.119999885559082,13.15999984741211,13.15999984741211,290800.0,13.15999984741211
2018-09-26,13.180000305175781,13.119999885559082,13.170000076293945,13.119999885559082,1894200.0,13.119999885559082
2018-09-27,13.140000343322754,13.0,13.119999885559082,13.100000381469727,518300.0,13.100000381469727
2018-09-28,13.140000343322754,13.039999961853027,13.130000114440918,13.050000190734863,267700.0,13.050000190734863
2018-10-08,13.109999656677246,13.010000228881836,13.050000190734863,13.039999961853027,690602.0,13.039999961853027
2018-10-09,13.149999618530273,12.979999542236328,13.069999694824219,13.020000457763672,519485.0,13.020000457763672
2018-10-10,13.079999923706055,12.960000038146973,13.020000457763672,12.960000038146973,655500.0,12.960000038146973
2018-10-11,12.989999771118164,12.770000457763672,12.960000038146973,12.84000015258789,2273791.0,12.84000015258789
2018-10-12,12.989999771118164,12.800000190734863,12.880000114440918,12.850000381469727,636791.0,12.850000381469727
2018-10-15,13.149999618530273,12.710000038146973,13.0,12.8100004196167,665100.0,12.8100004196167
2018-10-16,12.850000381469727,12.699999809265137,12.8100004196167,12.800000190734863,409008.0,12.800000190734863
2018-10-17,12.949999809265137,12.789999961853027,12.800000190734863,12.90999984741211,557319.0,12.90999984741211
2018-10-18,12.90999984741211,12.789999961853027,12.899999618530273,12.8100004196167,403315.0,12.8100004196167
2018-10-19,12.90999984741211,12.779999732971191,12.800000190734863,12.890000343322754,515772.0,12.890000343322754
2018-10-22,13.470000267028809,12.859999656677246,12.9399995803833,13.149999618530273,1355281.0,13.149999618530273
2018-10-23,13.289999961853027,12.989999771118164,13.130000114440918,13.029999732971191,701200.0,13.029999732971191
2018-10-24,13.100000381469727,12.970000267028809,13.100000381469727,12.970000267028809,492302.0,12.970000267028809
2018-10-25,12.970000267028809,12.880000114440918,12.960000038146973,12.970000267028809,537986.0,12.970000267028809
2018-10-26,13.130000114440918,12.989999771118164,13.100000381469727,12.989999771118164,336900.0,12.989999771118164
2018-10-29,13.079999923706055,12.979999542236328,13.079999923706055,12.989999771118164,405600.0,12.989999771118164
2018-10-30,13.050000190734863,12.979999542236328,13.0,13.020000457763672,329700.0,13.020000457763672
2018-10-31,13.100000381469727,13.020000457763672,13.0600004196167,13.0600004196167,322860.0,13.0600004196167
2018-11-01,13.460000038146973,13.0600004196167,13.079999923706055,13.170000076293945,760360.0,13.170000076293945
2018-11-02,13.1899995803833,13.069999694824219,13.140000343322754,13.180000305175781,767901.0,13.180000305175781
2018-11-05,13.180000305175781,13.020000457763672,13.15999984741211,13.140000343322754,581600.0,13.140000343322754
2018-11-06,13.140000343322754,13.029999732971191,13.140000343322754,13.069999694824219,605900.0,13.069999694824219
2018-11-07,13.170000076293945,13.050000190734863,13.069999694824219,13.079999923706055,555201.0,13.079999923706055
2018-11-08,13.180000305175781,13.010000228881836,13.180000305175781,13.039999961853027,760200.0,13.039999961853027
2018-11-09,13.09000015258789,13.0,13.039999961853027,13.039999961853027,964200.0,13.039999961853027
2018-11-12,13.09000015258789,13.029999732971191,13.039999961853027,13.079999923706055,572772.0,13.079999923706055
2018-11-13,13.119999885559082,13.039999961853027,13.050000190734863,13.119999885559082,752101.0,13.119999885559082
2018-11-14,13.15999984741211,13.039999961853027,13.039999961853027,13.069999694824219,531800.0,13.069999694824219
2018-11-15,13.239999771118164,13.050000190734863,13.069999694824219,13.229999542236328,1012600.0,13.229999542236328
2018-11-16,13.300000190734863,13.130000114440918,13.229999542236328,13.199999809265137,739588.0,13.199999809265137
2018-11-19,13.260000228881836,13.100000381469727,13.1899995803833,13.1899995803833,1508264.0,13.1899995803833
2018-11-20,13.710000038146973,13.109999656677246,13.199999809265137,13.399999618530273,2514909.0,13.399999618530273
2018-11-21,14.529999732971191,13.3100004196167,13.399999618530273,13.899999618530273,3318222.0,13.899999618530273
2018-11-22,14.460000038146973,13.609999656677246,13.789999961853027,13.84000015258789,4164031.0,13.84000015258789
2018-11-23,13.779999732971191,13.100000381469727,13.619999885559082,13.239999771118164,2390978.0,13.239999771118164
2018-11-26,13.579999923706055,13.140000343322754,13.300000190734863,13.279999732971191,1163001.0,13.279999732971191
2018-11-27,13.34000015258789,12.970000267028809,13.220000267028809,13.079999923706055,1512900.0,13.079999923706055
2018-11-28,13.100000381469727,13.0,13.020000457763672,13.0600004196167,821761.0,13.0600004196167
2018-11-29,13.279999732971191,12.9399995803833,13.0600004196167,13.039999961853027,1035000.0,13.039999961853027
2018-11-30,13.029999732971191,12.9399995803833,13.029999732971191,12.9399995803833,989900.0,12.9399995803833
2018-12-03,13.399999618530273,13.020000457763672,13.199999809265137,13.079999923706055,1671500.0,13.079999923706055
2018-12-04,13.119999885559082,12.979999542236328,13.079999923706055,13.020000457763672,654500.0,13.020000457763672
2018-12-05,13.039999961853027,12.970000267028809,12.989999771118164,13.010000228881836,656186.0,13.010000228881836
2018-12-06,13.079999923706055,12.960000038146973,13.010000228881836,13.069999694824219,773501.0,13.069999694824219
2018-12-07,13.119999885559082,13.039999961853027,13.069999694824219,13.069999694824219,909855.0,13.069999694824219
2018-12-10,13.119999885559082,12.970000267028809,13.119999885559082,13.069999694824219,1161300.0,13.069999694824219
2018-12-11,14.079999923706055,13.0,13.069999694824219,13.880000114440918,8988896.0,13.880000114440918
2018-12-12,14.149999618530273,13.699999809265137,13.699999809265137,14.0,5007052.0,14.0
2018-12-13,14.65999984741211,13.960000038146973,14.020000457763672,14.319999694824219,7246355.0,14.319999694824219
2018-12-14,15.75,14.170000076293945,14.289999961853027,15.75,12168586.0,15.75
2018-12-17,16.700000762939453,15.34000015258789,16.700000762939453,16.200000762939453,11828147.0,16.200000762939453
2018-12-18,16.450000762939453,15.789999961853027,15.880000114440918,16.309999465942383,7409138.0,16.309999465942383
2018-12-19,17.68000030517578,16.049999237060547,16.31999969482422,17.0,11343634.0,17.0
2018-12-20,16.989999771118164,16.40999984741211,16.989999771118164,16.760000228881836,7021014.0,16.760000228881836
2018-12-21,16.8700008392334,16.309999465942383,16.770000457763672,16.600000381469727,3692122.0,16.600000381469727
2018-12-24,16.969999313354492,16.229999542236328,16.559999465942383,16.510000228881836,5607744.0,16.510000228881836
2018-12-25,16.6200008392334,16.110000610351562,16.549999237060547,16.3799991607666,3551444.0,16.3799991607666
2018-12-26,16.549999237060547,15.930000305175781,16.219999313354492,15.949999809265137,2247418.0,15.949999809265137
2018-12-27,16.15999984741211,15.640000343322754,16.139999389648438,15.949999809265137,3007398.0,15.949999809265137
2018-12-28,16.25,15.529999732971191,15.65999984741211,16.15999984741211,7961190.0,16.15999984741211
2019-01-02,16.65999984741211,15.75,16.15999984741211,16.290000915527344,8800445.0,16.290000915527344
2019-01-03,16.739999771118164,15.920000076293945,16.260000228881836,16.68000030517578,15327985.0,16.68000030517578
2019-01-04,18.350000381469727,16.40999984741211,16.40999984741211,18.350000381469727,18868674.0,18.350000381469727
2019-01-07,19.719999313354492,16.40999984741211,16.40999984741211,18.799999237060547,12811195.0,18.799999237060547
2019-01-08,19.719999313354492,18.329999923706055,18.329999923706055,19.0,16202762.0,19.0
2019-01-09,19.0,19.0,19.0,19.0,0.0,19.0
2019-01-10,21.979999542236328,18.809999465942383,21.200000762939453,19.790000915527344,30111824.0,19.790000915527344
2019-01-11,18.68000030517578,17.809999465942383,17.829999923706055,17.809999465942383,17212448.0,17.809999465942383
2019-01-14,18.450000762939453,16.030000686645508,17.489999771118164,16.520000457763672,48946082.0,16.520000457763672
2019-01-15,17.0,14.869999885559082,16.200000762939453,14.869999885559082,62075512.0,14.869999885559082
2019-01-16,14.170000076293945,13.390000343322754,14.170000076293945,13.399999618530273,49214393.0,13.399999618530273
2019-01-17,13.699999809265137,13.039999961853027,13.199999809265137,13.350000381469727,29072852.0,13.350000381469727
2019-01-18,13.359999656677246,12.8100004196167,13.279999732971191,12.859999656677246,26164161.0,12.859999656677246
2019-01-21,12.970000267028809,12.710000038146973,12.869999885559082,12.949999809265137,14684700.0,12.949999809265137
2019-01-22,13.0600004196167,12.449999809265137,12.90999984741211,12.579999923706055,20658163.0,12.579999923706055
2019-01-23,12.460000038146973,11.920000076293945,12.430000305175781,11.970000267028809,23455725.0,11.970000267028809
2019-01-24,12.0,11.619999885559082,12.0,11.619999885559082,17991235.0,11.619999885559082
2019-01-25,11.859999656677246,11.550000190734863,11.619999885559082,11.630000114440918,15010903.0,11.630000114440918
2019-01-28,11.75,11.09000015258789,11.729999542236328,11.149999618530273,18440267.0,11.149999618530273
2019-01-29,11.010000228881836,10.279999732971191,11.010000228881836,10.600000381469727,17646955.0,10.600000381469727
2019-01-30,10.739999771118164,10.15999984741211,10.430000305175781,10.180000305175781,12382900.0,10.180000305175781
2019-01-31,10.770000457763672,10.180000305175781,10.199999809265137,10.390000343322754,18530439.0,10.390000343322754
2019-02-01,10.529999732971191,10.300000190734863,10.510000228881836,10.460000038146973,11418786.0,10.460000038146973
2019-02-11,10.760000228881836,10.449999809265137,10.529999732971191,10.75,12084094.0,10.75
2019-02-12,11.65999984741211,10.630000114440918,10.770000457763672,11.529999732971191,25953828.0,11.529999732971191
2019-02-13,11.579999923706055,11.260000228881836,11.300000190734863,11.420000076293945,19466984.0,11.420000076293945
2019-02-14,11.869999885559082,11.319999694824219,11.489999771118164,11.640000343322754,19898090.0,11.640000343322754
2019-02-15,11.729999542236328,11.369999885559082,11.569999694824219,11.399999618530273,15190490.0,11.399999618530273
2019-02-18,11.699999809265137,11.380000114440918,11.520000457763672,11.640000343322754,15317798.0,11.640000343322754
2019-02-19,12.3100004196167,11.579999923706055,11.779999732971191,12.15999984741211,25692541.0,12.15999984741211
2019-02-20,12.119999885559082,11.75,12.0,11.880000114440918,16276104.0,11.880000114440918
2019-02-21,12.239999771118164,11.710000038146973,11.880000114440918,11.779999732971191,19985083.0,11.779999732971191
2019-02-22,11.9399995803833,11.600000381469727,11.699999809265137,11.899999618530273,16416343.0,11.899999618530273
2019-02-25,12.5,11.90999984741211,12.0,12.430000305175781,29292541.0,12.430000305175781
2019-02-26,12.369999885559082,12.0600004196167,12.359999656677246,12.109999656677246,24524753.0,12.109999656677246
2019-02-27,12.239999771118164,11.710000038146973,12.0600004196167,11.84000015258789,18365495.0,11.84000015258789
2019-02-28,12.300000190734863,11.829999923706055,11.899999618530273,12.210000038146973,18016973.0,12.210000038146973
2019-03-01,13.300000190734863,12.210000038146973,12.239999771118164,12.84000015258789,36302086.0,12.84000015258789
2019-03-04,13.260000228881836,12.40999984741211,12.579999923706055,13.069999694824219,38420735.0,13.069999694824219
2019-03-05,14.380000114440918,12.8100004196167,12.989999771118164,14.380000114440918,39969575.0,14.380000114440918
2019-03-06,15.25,14.199999809265137,14.989999771118164,14.739999771118164,45471823.0,14.739999771118164
2019-03-07,14.869999885559082,14.25,14.479999542236328,14.630000114440918,32905033.0,14.630000114440918
2019-03-08,15.260000228881836,13.850000381469727,14.260000228881836,14.34000015258789,34392995.0,14.34000015258789
2019-03-11,15.25,14.25,14.25,15.149999618530273,31438972.0,15.149999618530273
2019-03-12,15.430000305175781,14.680000305175781,15.430000305175781,14.949999809265137,31287493.0,14.949999809265137
2019-03-13,14.850000381469727,14.050000190734863,14.819999694824219,14.170000076293945,21882564.0,14.170000076293945
2019-03-14,14.010000228881836,13.010000228881836,14.010000228881836,13.109999656677246,19214998.0,13.109999656677246
2019-03-15,13.380000114440918,13.0600004196167,13.170000076293945,13.34000015258789,12931670.0,13.34000015258789
2019-03-18,13.600000381469727,13.109999656677246,13.369999885559082,13.59000015258789,12517772.0,13.59000015258789
2019-03-19,13.829999923706055,13.449999809265137,13.600000381469727,13.710000038146973,13003942.0,13.710000038146973
2019-03-20,13.760000228881836,13.390000343322754,13.6899995803833,13.539999961853027,11171548.0,13.539999961853027
2019-03-21,13.880000114440918,13.470000267028809,13.529999732971191,13.670000076293945,14733059.0,13.670000076293945
2019-03-22,13.670000076293945,13.100000381469727,13.630000114440918,13.289999961853027,12992222.0,13.289999961853027
2019-03-25,13.229999542236328,12.899999618530273,13.069999694824219,13.020000457763672,9444652.0,13.020000457763672
2019-03-26,13.180000305175781,12.199999809265137,13.100000381469727,12.279999732971191,13382373.0,12.279999732971191
2019-03-27,12.40999984741211,11.8100004196167,12.40999984741211,12.039999961853027,11186586.0,12.039999961853027
2019-03-28,12.359999656677246,12.010000228881836,12.09000015258789,12.25,10552699.0,12.25
2019-03-29,13.15999984741211,11.899999618530273,12.180000305175781,12.729999542236328,15137431.0,12.729999542236328
2019-04-01,13.279999732971191,12.729999542236328,12.829999923706055,13.100000381469727,15824233.0,13.100000381469727
2019-04-02,13.229999542236328,12.9399995803833,13.170000076293945,12.960000038146973,13760999.0,12.960000038146973
2019-04-03,13.119999885559082,12.779999732971191,12.899999618530273,13.109999656677246,12369017.0,13.109999656677246
2019-04-04,13.149999618530273,12.8100004196167,13.130000114440918,12.84000015258789,13056690.0,12.84000015258789
2019-04-08,12.9399995803833,12.399999618530273,12.84000015258789,12.680000305175781,11622143.0,12.680000305175781
2019-04-09,12.84000015258789,12.609999656677246,12.75,12.75,7535201.0,12.75
2019-04-10,12.770000457763672,12.430000305175781,12.770000457763672,12.579999923706055,7987700.0,12.579999923706055
2019-04-11,12.710000038146973,12.359999656677246,12.630000114440918,12.359999656677246,7549906.0,12.359999656677246
2019-04-12,12.399999618530273,12.15999984741211,12.289999961853027,12.25,5867979.0,12.25
2019-04-15,12.75,12.319999694824219,12.319999694824219,12.399999618530273,8929680.0,12.399999618530273
2019-04-16,12.529999732971191,12.100000381469727,12.399999618530273,12.529999732971191,7322100.0,12.529999732971191
2019-04-17,13.149999618530273,12.4399995803833,12.470000267028809,13.140000343322754,15594458.0,13.140000343322754
2019-04-18,13.130000114440918,12.729999542236328,13.010000228881836,12.75,11633861.0,12.75
2019-04-19,13.100000381469727,12.779999732971191,12.779999732971191,12.960000038146973,12089891.0,12.960000038146973
2019-04-22,13.25,12.760000228881836,13.039999961853027,12.920000076293945,12011692.0,12.920000076293945
2019-04-23,12.930000305175781,12.210000038146973,12.770000457763672,12.300000190734863,10104901.0,12.300000190734863
2019-04-24,12.5,12.109999656677246,12.300000190734863,12.4399995803833,6677311.0,12.4399995803833
2019-04-25,12.390000343322754,11.5,12.390000343322754,11.640000343322754,10014752.0,11.640000343322754
2019-04-26,12.4399995803833,11.600000381469727,11.729999542236328,11.869999885559082,9295301.0,11.869999885559082
2019-05-06,10.75,10.039999961853027,10.699999809265137,10.050000190734863,8166900.0,10.050000190734863
2019-05-07,10.260000228881836,9.979999542236328,10.050000190734863,10.130000114440918,4969569.0,10.130000114440918
2019-05-08,10.170000076293945,9.720000267028809,9.899999618530273,10.010000228881836,4088662.0,10.010000228881836
2019-05-09,10.130000114440918,9.850000381469727,9.979999542236328,10.020000457763672,3271800.0,10.020000457763672
2019-05-10,10.329999923706055,9.779999732971191,10.079999923706055,10.260000228881836,6822579.0,10.260000228881836
2019-05-13,10.399999618530273,10.100000381469727,10.149999618530273,10.199999809265137,4145598.0,10.199999809265137
2019-05-14,10.239999771118164,10.020000457763672,10.0600004196167,10.1899995803833,3600605.0,10.1899995803833
2019-05-15,10.489999771118164,10.25,10.390000343322754,10.319999694824219,5731005.0,10.319999694824219
2019-05-16,10.449999809265137,10.25,10.279999732971191,10.380000114440918,5447445.0,10.380000114440918
2019-05-17,10.5600004196167,9.899999618530273,10.380000114440918,9.970000267028809,6853577.0,9.970000267028809
2019-05-20,9.890000343322754,8.970000267028809,9.75,9.199999809265137,8360565.0,9.199999809265137
2019-05-21,9.390000343322754,9.130000114440918,9.199999809265137,9.380000114440918,5489319.0,9.380000114440918
2019-05-22,9.579999923706055,9.210000038146973,9.479999542236328,9.300000190734863,4849076.0,9.300000190734863
2019-05-23,9.380000114440918,9.020000457763672,9.300000190734863,9.079999923706055,4433198.0,9.079999923706055
2019-05-24,9.15999984741211,8.699999809265137,9.0,8.869999885559082,4884942.0,8.869999885559082
2019-05-27,8.869999885559082,8.869999885559082,8.869999885559082,8.869999885559082,0.0,8.869999885559082
2019-05-28,8.869999885559082,8.869999885559082,8.869999885559082,8.869999885559082,0.0,8.869999885559082
2019-05-29,11.470000267028809,10.619999885559082,10.930000305175781,10.880000114440918,34160506.0,10.880000114440918
2019-05-30,10.4399995803833,10.0,10.399999618530273,10.1899995803833,20431712.0,10.1899995803833
2019-05-31,10.199999809265137,9.90999984741211,10.109999656677246,9.949999809265137,13644000.0,9.949999809265137
2019-06-03,10.0,9.369999885559082,9.930000305175781,9.550000190734863,12887100.0,9.550000190734863
2019-06-04,9.630000114440918,9.010000228881836,9.510000228881836,9.300000190734863,9057085.0,9.300000190734863
2019-06-05,9.449999809265137,9.149999618530273,9.430000305175781,9.149999618530273,6120784.0,9.149999618530273
2019-06-06,9.220000267028809,8.720000267028809,9.15999984741211,8.8100004196167,7332703.0,8.8100004196167
2019-06-10,9.050000190734863,8.8100004196167,8.829999923706055,8.989999771118164,5302203.0,8.989999771118164
2019-06-11,9.350000381469727,8.880000114440918,8.989999771118164,9.319999694824219,7495300.0,9.319999694824219
2019-06-12,9.359999656677246,9.170000076293945,9.25,9.1899995803833,5564400.0,9.1899995803833
2019-06-13,9.40999984741211,9.09000015258789,9.199999809265137,9.1899995803833,7490300.0,9.1899995803833
2019-06-14,9.329999923706055,8.850000381469727,9.270000457763672,8.869999885559082,7041500.0,8.869999885559082
2019-06-17,9.079999923706055,8.800000190734863,8.800000190734863,9.0,3642411.0,9.0
2019-06-18,9.079999923706055,8.829999923706055,9.029999732971191,8.920000076293945,3438928.0,8.920000076293945
2019-06-19,9.329999923706055,9.0600004196167,9.109999656677246,9.140000343322754,6383728.0,9.140000343322754
2019-06-20,9.289999961853027,9.050000190734863,9.1899995803833,9.25,6023113.0,9.25
2019-06-21,9.510000228881836,9.25,9.25,9.4399995803833,7829511.0,9.4399995803833
2019-06-24,9.550000190734863,9.279999732971191,9.5,9.420000076293945,4864374.0,9.420000076293945
2019-06-25,9.449999809265137,9.0600004196167,9.4399995803833,9.1899995803833,4937962.0,9.1899995803833
2019-06-26,9.390000343322754,9.149999618530273,9.149999618530273,9.270000457763672,4066810.0,9.270000457763672
2019-06-27,9.399999618530273,9.220000267028809,9.350000381469727,9.25,3768702.0,9.25
2019-06-28,9.369999885559082,8.960000038146973,9.319999694824219,9.119999885559082,4658901.0,9.119999885559082
2019-07-01,9.460000038146973,9.220000267028809,9.300000190734863,9.399999618530273,6248086.0,9.399999618530273
2019-07-02,9.649999618530273,9.289999961853027,9.4399995803833,9.40999984741211,7920020.0,9.40999984741211
2019-07-03,9.399999618530273,9.079999923706055,9.399999618530273,9.15999984741211,6298423.0,9.15999984741211
2019-07-04,9.229999542236328,9.010000228881836,9.149999618530273,9.09000015258789,4422710.0,9.09000015258789
2019-07-05,9.130000114440918,9.010000228881836,9.0600004196167,9.079999923706055,2679601.0,9.079999923706055
2019-07-08,9.119999885559082,8.770000457763672,9.109999656677246,8.779999732971191,4474258.0,8.779999732971191
2019-07-09,8.869999885559082,8.510000228881836,8.800000190734863,8.640000343322754,3863450.0,8.640000343322754
2019-07-10,8.670000076293945,8.470000267028809,8.670000076293945,8.5,2463792.0,8.5
2019-07-11,8.59000015258789,8.420000076293945,8.539999961853027,8.489999771118164,2543899.0,8.489999771118164
2019-07-12,8.880000114440918,8.369999885559082,8.470000267028809,8.729999542236328,4547700.0,8.729999542236328
2019-07-15,8.75,8.430000305175781,8.619999885559082,8.699999809265137,3184600.0,8.699999809265137
2019-07-16,8.739999771118164,8.600000381469727,8.670000076293945,8.680000305175781,2123500.0,8.680000305175781
2019-07-17,8.699999809265137,8.609999656677246,8.699999809265137,8.640000343322754,1739100.0,8.640000343322754
2019-07-18,8.600000381469727,8.329999923706055,8.550000190734863,8.34000015258789,3164000.0,8.34000015258789
2019-07-19,8.529999732971191,8.359999656677246,8.369999885559082,8.4399995803833,2002300.0,8.4399995803833
2019-07-22,8.520000457763672,8.0600004196167,8.4399995803833,8.0600004196167,3336400.0,8.0600004196167
2019-07-23,8.199999809265137,8.0600004196167,8.199999809265137,8.119999885559082,2212901.0,8.119999885559082
2019-07-24,8.289999961853027,8.130000114440918,8.130000114440918,8.220000267028809,2906300.0,8.220000267028809
2019-07-25,8.279999732971191,8.149999618530273,8.239999771118164,8.199999809265137,2648800.0,8.199999809265137
2019-07-26,8.270000457763672,8.100000381469727,8.239999771118164,8.15999984741211,2737087.0,8.15999984741211
2019-07-29,8.1899995803833,8.029999732971191,8.180000305175781,8.050000190734863,3311620.0,8.050000190734863
2019-07-30,8.15999984741211,8.029999732971191,8.029999732971191,8.09000015258789,3009300.0,8.09000015258789
2019-07-31,8.140000343322754,7.869999885559082,8.119999885559082,7.889999866485596,4681101.0,7.889999866485596
2019-08-01,7.869999885559082,7.579999923706055,7.860000133514404,7.679999828338623,5478152.0,7.679999828338623
2019-08-02,7.579999923706055,7.239999771118164,7.5,7.360000133514404,6067400.0,7.360000133514404
2019-08-05,7.510000228881836,7.320000171661377,7.349999904632568,7.380000114440918,4254100.0,7.380000114440918
2019-08-06,7.170000076293945,6.710000038146973,7.159999847412109,6.929999828338623,6335758.0,6.929999828338623
2019-08-07,7.5,6.980000019073486,7.010000228881836,7.110000133514404,6411668.0,7.110000133514404
2019-08-08,7.46999979019165,7.079999923706055,7.110000133514404,7.360000133514404,7102591.0,7.360000133514404
2019-08-09,7.480000019073486,7.019999980926514,7.480000019073486,7.059999942779541,6894900.0,7.059999942779541
2019-08-12,7.179999828338623,6.940000057220459,6.940000057220459,7.170000076293945,3579496.0,7.170000076293945
2019-08-13,7.260000228881836,7.090000152587891,7.150000095367432,7.190000057220459,3327900.0,7.190000057220459
2019-08-14,7.340000152587891,7.170000076293945,7.269999980926514,7.179999828338623,3942653.0,7.179999828338623
2019-08-15,7.449999809265137,6.940000057220459,7.03000020980835,7.400000095367432,6962300.0,7.400000095367432
2019-08-16,7.380000114440918,7.170000076293945,7.369999885559082,7.179999828338623,7371848.0,7.179999828338623
2019-08-19,7.480000019073486,7.139999866485596,7.230000019073486,7.449999809265137,8548300.0,7.449999809265137
2019-08-20,7.460000038146973,7.309999942779541,7.440000057220459,7.349999904632568,6830840.0,7.349999904632568
2019-08-21,7.409999847412109,7.25,7.369999885559082,7.289999961853027,4933908.0,7.289999961853027
2019-08-22,7.340000152587891,7.230000019073486,7.320000171661377,7.340000152587891,4351901.0,7.340000152587891
2019-08-23,7.300000190734863,7.050000190734863,7.230000019073486,7.119999885559082,7326771.0,7.119999885559082
2019-08-26,7.090000152587891,6.909999847412109,6.96999979019165,7.03000020980835,4842301.0,7.03000020980835
2019-08-27,7.730000019073486,7.03000020980835,7.059999942779541,7.730000019073486,11674889.0,7.730000019073486
2019-08-28,8.5,7.909999847412109,7.960000038146973,8.5,41492473.0,8.5
2019-08-29,9.350000381469727,8.029999732971191,8.449999809265137,9.350000381469727,33979170.0,9.350000381469727
2019-08-30,10.289999961853027,8.770000457763672,9.630000114440918,9.010000228881836,53420060.0,9.010000228881836
2019-09-02,9.5600004196167,9.010000228881836,9.1899995803833,9.079999923706055,37816164.0,9.079999923706055
2019-09-03,8.960000038146973,8.539999961853027,8.84000015258789,8.630000114440918,40655965.0,8.630000114440918
2019-09-04,8.779999732971191,8.4399995803833,8.609999656677246,8.65999984741211,27407832.0,8.65999984741211
2019-09-05,8.850000381469727,8.510000228881836,8.630000114440918,8.59000015258789,28627031.0,8.59000015258789
2019-09-06,8.720000267028809,8.460000038146973,8.609999656677246,8.680000305175781,19215617.0,8.680000305175781
2019-09-09,9.260000228881836,8.649999618530273,8.699999809265137,9.119999885559082,30419269.0,9.119999885559082
2019-09-10,9.140000343322754,8.789999961853027,9.119999885559082,8.859999656677246,20570652.0,8.859999656677246
2019-09-11,8.90999984741211,8.569999694824219,8.899999618530273,8.59000015258789,13420912.0,8.59000015258789
2019-09-12,9.449999809265137,8.579999923706055,8.630000114440918,9.449999809265137,32389701.0,9.449999809265137
2019-09-16,10.199999809265137,9.210000038146973,9.489999771118164,9.630000114440918,52306705.0,9.630000114440918
2019-09-17,9.569999694824219,9.0,9.489999771118164,9.199999809265137,30122242.0,9.199999809265137
2019-09-18,10.119999885559082,9.229999542236328,9.319999694824219,10.119999885559082,32035044.0,10.119999885559082
2019-09-19,10.84000015258789,9.739999771118164,10.550000190734863,9.899999618530273,52305356.0,9.899999618530273
2019-09-20,10.5,9.479999542236328,9.609999656677246,10.199999809265137,40469548.0,10.199999809265137
2019-09-23,11.0,9.619999885559082,9.960000038146973,10.800000190734863,33383000.0,10.800000190734863
2019-09-24,11.279999732971191,10.40999984741211,10.600000381469727,10.430000305175781,39214585.0,10.430000305175781
2019-09-25,10.6899995803833,10.039999961853027,10.229999542236328,10.119999885559082,24859231.0,10.119999885559082
2019-09-26,10.319999694824219,9.510000228881836,10.149999618530273,9.829999923706055,20870304.0,9.829999923706055
2019-09-27,9.970000267028809,9.550000190734863,9.779999732971191,9.739999771118164,13884425.0,9.739999771118164
2019-09-30,9.770000457763672,8.989999771118164,9.699999809265137,9.0,17530615.0,9.0
2019-10-08,9.130000114440918,8.8100004196167,9.079999923706055,8.84000015258789,11875301.0,8.84000015258789
2019-10-09,8.930000305175781,8.449999809265137,8.779999732971191,8.890000343322754,13805600.0,8.890000343322754
2019-10-10,8.970000267028809,8.680000305175781,8.859999656677246,8.890000343322754,12785320.0,8.890000343322754
2019-10-11,8.869999885559082,8.5600004196167,8.8100004196167,8.65999984741211,11262692.0,8.65999984741211
2019-10-14,9.529999732971191,8.75,8.75,9.529999732971191,16271352.0,9.529999732971191
2019-10-15,10.329999923706055,9.4399995803833,9.920000076293945,9.489999771118164,34970742.0,9.489999771118164
2019-10-16,9.880000114440918,9.289999961853027,9.510000228881836,9.8100004196167,23251077.0,9.8100004196167
2019-10-17,10.0,9.350000381469727,9.600000381469727,9.819999694824219,22062415.0,9.819999694824219
2019-10-18,9.930000305175781,9.279999732971191,9.6899995803833,9.300000190734863,15772073.0,9.300000190734863
2019-10-21,9.140000343322754,8.449999809265137,9.140000343322754,8.8100004196167,12381460.0,8.8100004196167
2019-10-22,9.6899995803833,8.850000381469727,8.920000076293945,9.6899995803833,7723097.0,9.6899995803833
2019-10-23,10.260000228881836,9.710000038146973,10.029999732971191,9.90999984741211,37246876.0,9.90999984741211
2019-10-24,9.960000038146973,9.5,9.800000190734863,9.930000305175781,22882820.0,9.930000305175781
2019-10-25,10.479999542236328,9.680000305175781,9.8100004196167,10.25,31860659.0,10.25
2019-10-28,11.100000381469727,10.15999984741211,10.399999618530273,10.59000015258789,41027554.0,10.59000015258789
2019-10-29,10.449999809265137,9.850000381469727,10.319999694824219,9.899999618530273,28860402.0,9.899999618530273
2019-10-30,10.220000267028809,9.579999923706055,9.880000114440918,9.869999885559082,18837930.0,9.869999885559082
2019-10-31,9.279999732971191,8.880000114440918,8.90999984741211,8.880000114440918,20207601.0,8.880000114440918
2019-11-01,8.739999771118164,7.989999771118164,8.010000228881836,8.3100004196167,27263346.0,8.3100004196167
2019-11-04,8.170000076293945,7.579999923706055,8.010000228881836,7.900000095367432,28556637.0,7.900000095367432
2019-11-05,7.949999809265137,7.739999771118164,7.840000152587891,7.800000190734863,12428146.0,7.800000190734863
2019-11-06,7.820000171661377,7.460000038146973,7.820000171661377,7.489999771118164,14891882.0,7.489999771118164
2019-11-07,7.610000133514404,7.360000133514404,7.5,7.570000171661377,9528737.0,7.570000171661377
2019-11-08,7.690000057220459,7.429999828338623,7.650000095367432,7.440000057220459,9555759.0,7.440000057220459
2019-11-11,7.360000133514404,7.150000095367432,7.210000038146973,7.210000038146973,7930300.0,7.210000038146973
2019-11-12,7.570000171661377,7.090000152587891,7.179999828338623,7.460000038146973,14310958.0,7.460000038146973
2019-11-13,7.429999828338623,7.190000057220459,7.349999904632568,7.239999771118164,8196138.0,7.239999771118164
2019-11-14,7.300000190734863,7.090000152587891,7.21999979019165,7.230000019073486,8015800.0,7.230000019073486
2019-11-15,7.239999771118164,7.019999980926514,7.21999979019165,7.019999980926514,7789811.0,7.019999980926514
2019-11-18,7.199999809265137,6.800000190734863,6.980000019073486,7.130000114440918,10985660.0,7.130000114440918
2019-11-19,7.710000038146973,7.039999961853027,7.070000171661377,7.46999979019165,19522218.0,7.46999979019165
2019-11-20,7.579999923706055,7.28000020980835,7.449999809265137,7.300000190734863,13026278.0,7.300000190734863
2019-11-21,7.590000152587891,7.309999942779541,7.340000152587891,7.440000057220459,12186824.0,7.440000057220459
2019-11-22,7.460000038146973,7.150000095367432,7.260000228881836,7.179999828338623,12280858.0,7.179999828338623
2019-11-25,7.230000019073486,6.929999828338623,7.119999885559082,7.070000171661377,8199082.0,7.070000171661377
2019-11-26,7.190000057220459,6.739999771118164,7.119999885559082,6.829999923706055,16014082.0,6.829999923706055
2019-11-27,6.949999809265137,6.760000228881836,6.820000171661377,6.78000020980835,9274100.0,6.78000020980835
2019-11-28,6.889999866485596,6.610000133514404,6.760000228881836,6.880000114440918,9159888.0,6.880000114440918
2019-11-29,6.920000076293945,6.590000152587891,6.840000152587891,6.679999828338623,9806293.0,6.679999828338623
2019-12-02,6.699999809265137,6.510000228881836,6.699999809265137,6.539999961853027,9252534.0,6.539999961853027
2019-12-03,7.190000057220459,6.539999961853027,6.599999904632568,7.190000057220459,10326099.0,7.190000057220459
2019-12-04,7.380000114440918,6.869999885559082,7.380000114440918,6.949999809265137,25375278.0,6.949999809265137
2019-12-05,7.019999980926514,6.849999904632568,6.940000057220459,6.989999771118164,13465800.0,6.989999771118164
2019-12-06,6.760000228881836,6.289999961853027,6.289999961853027,6.679999828338623,29518597.0,6.679999828338623
2019-12-09,6.809999942779541,6.510000228881836,6.519999980926514,6.730000019073486,21748865.0,6.730000019073486
2019-12-10,6.71999979019165,6.53000020980835,6.710000038146973,6.639999866485596,16423225.0,6.639999866485596
2019-12-11,6.619999885559082,6.46999979019165,6.619999885559082,6.5,16097316.0,6.5
2019-12-12,6.5,6.329999923706055,6.480000019073486,6.360000133514404,13183582.0,6.360000133514404
2019-12-13,6.460000038146973,6.349999904632568,6.380000114440918,6.400000095367432,11623481.0,6.400000095367432
2019-12-16,6.559999942779541,6.360000133514404,6.409999847412109,6.539999961853027,17724666.0,6.539999961853027
2019-12-17,7.099999904632568,6.539999961853027,6.550000190734863,6.840000152587891,29641124.0,6.840000152587891
2019-12-18,7.480000019073486,6.659999847412109,6.699999809265137,7.239999771118164,37521141.0,7.239999771118164
2019-12-19,7.199999809265137,7.039999961853027,7.099999904632568,7.130000114440918,23422325.0,7.130000114440918
2019-12-20,7.139999866485596,6.820000171661377,7.130000114440918,6.869999885559082,15326870.0,6.869999885559082
2019-12-23,6.869999885559082,6.53000020980835,6.869999885559082,6.550000190734863,14301780.0,6.550000190734863
2019-12-24,6.690000057220459,6.539999961853027,6.570000171661377,6.670000076293945,8584087.0,6.670000076293945
2019-12-25,7.099999904632568,6.599999904632568,6.650000095367432,6.949999809265137,20237479.0,6.949999809265137
2019-12-26,7.5,6.829999923706055,6.869999885559082,7.25,29262803.0,7.25
2019-12-27,7.980000019073486,7.070000171661377,7.289999961853027,7.980000019073486,46687058.0,7.980000019073486
2019-12-30,8.779999732971191,8.050000190734863,8.050000190734863,8.3100004196167,70120971.0,8.3100004196167
2019-12-31,8.270000457763672,7.480000019073486,7.480000019073486,7.869999885559082,50284395.0,7.869999885559082
2020-01-02,8.65999984741211,7.869999885559082,7.869999885559082,8.65999984741211,39875489.0,8.65999984741211
2020-01-03,9.529999732971191,8.930000305175781,9.050000190734863,9.529999732971191,70972135.0,9.529999732971191
2020-01-06,10.479999542236328,9.710000038146973,10.479999542236328,10.479999542236328,37403055.0,10.479999542236328
2020-01-07,11.380000114440918,9.899999618530273,11.380000114440918,10.239999771118164,87846557.0,10.239999771118164
2020-01-08,9.220000267028809,9.220000267028809,9.220000267028809,9.220000267028809,70237628.0,9.220000267028809
2020-01-09,9.40999984741211,8.899999618530273,9.0,9.279999732971191,49177041.0,9.279999732971191
2020-01-10,9.270000457763672,8.800000190734863,9.199999809265137,8.880000114440918,32964648.0,8.880000114440918
2020-01-13,8.979999542236328,8.979999542236328,8.979999542236328,8.979999542236328,23465388.0,8.979999542236328
2020-01-14,9.050000190734863,9.050000190734863,9.050000190734863,9.050000190734863,25168112.0,9.050000190734863
2020-01-15,9.1899995803833,8.8100004196167,9.010000228881836,8.899999618530273,22243802.0,8.899999618530273
2020-01-16,9.149999618530273,8.699999809265137,8.899999618530273,9.100000381469727,29342076.0,9.100000381469727
2020-01-17,9.050000190734863,8.630000114440918,9.029999732971191,8.729999542236328,25528771.0,8.729999542236328
2020-01-20,8.5,8.0,8.5,8.149999618530273,28563407.0,8.149999618530273
2020-01-21,8.229999542236328,7.869999885559082,8.199999809265137,7.900000095367432,17804417.0,7.900000095367432
2020-01-22,7.800000190734863,7.110000133514404,7.110000133514404,7.599999904632568,25626627.0,7.599999904632568
2020-01-23,8.119999885559082,7.539999961853027,7.679999828338623,7.650000095367432,22586956.0,7.650000095367432
2020-02-03,6.889999866485596,6.889999866485596,6.889999866485596,6.889999866485596,1548900.0,6.889999866485596
2020-02-04,6.800000190734863,6.199999809265137,6.199999809265137,6.75,20717417.0,6.75
2020-02-05,7.139999866485596,6.699999809265137,6.75,6.989999771118164,21184503.0,6.989999771118164
2020-02-06,7.46999979019165,6.860000133514404,6.949999809265137,7.400000095367432,26623690.0,7.400000095367432
2020-02-07,8.140000343322754,7.659999847412109,7.900000095367432,7.940000057220459,39911054.0,7.940000057220459
2020-02-10,7.849999904632568,7.510000228881836,7.800000190734863,7.730000019073486,29340701.0,7.730000019073486
2020-02-11,7.670000076293945,7.449999809265137,7.670000076293945,7.489999771118164,15583127.0,7.489999771118164
2020-02-12,7.670000076293945,7.409999847412109,7.489999771118164,7.659999847412109,15718800.0,7.659999847412109
2020-02-13,7.75,7.400000095367432,7.75,7.400000095367432,15713235.0,7.400000095367432
2020-02-14,7.460000038146973,7.230000019073486,7.340000152587891,7.28000020980835,11260200.0,7.28000020980835
2020-02-17,7.699999809265137,7.349999904632568,7.369999885559082,7.650000095367432,19619189.0,7.650000095367432
2020-02-18,7.989999771118164,7.559999942779541,7.730000019073486,7.980000019073486,30295929.0,7.980000019073486
2020-02-19,8.0600004196167,7.760000228881836,7.929999828338623,7.769999980926514,23457101.0,7.769999980926514
2020-02-20,7.929999828338623,7.630000114440918,7.849999904632568,7.889999866485596,19458733.0,7.889999866485596
2020-02-21,8.270000457763672,7.820000171661377,7.849999904632568,8.15999984741211,30910776.0,8.15999984741211
2020-02-24,8.470000267028809,7.940000057220459,8.029999732971191,8.359999656677246,28905303.0,8.359999656677246
2020-02-25,8.220000267028809,7.699999809265137,8.09000015258789,8.109999656677246,24648012.0,8.109999656677246
2020-02-26,8.100000381469727,7.800000190734863,7.980000019073486,7.829999923706055,17841700.0,7.829999923706055
2020-02-27,8.180000305175781,7.699999809265137,7.869999885559082,8.050000190734863,17746502.0,8.050000190734863
2020-02-28,7.829999923706055,7.25,7.650000095367432,7.260000228881836,21039536.0,7.260000228881836
2020-03-02,7.889999866485596,7.210000038146973,7.210000038146973,7.760000228881836,15225101.0,7.760000228881836
2020-03-03,8.149999618530273,7.690000057220459,7.849999904632568,7.860000133514404,28777980.0,7.860000133514404
2020-03-04,8.4399995803833,7.650000095367432,7.760000228881836,8.420000076293945,46216312.0,8.420000076293945
2020-03-05,8.9399995803833,8.170000076293945,8.779999732971191,8.289999961853027,46007003.0,8.289999961853027
2020-03-06,8.220000267028809,7.940000057220459,8.020000457763672,8.119999885559082,21900929.0,8.119999885559082
2020-03-09,7.940000057220459,7.550000190734863,7.880000114440918,7.570000171661377,23607304.0,7.570000171661377
2020-03-10,7.789999961853027,7.300000190734863,7.300000190734863,7.789999961853027,17288400.0,7.789999961853027
2020-03-11,7.880000114440918,7.53000020980835,7.800000190734863,7.559999942779541,15956800.0,7.559999942779541
2020-03-12,7.480000019073486,7.320000171661377,7.380000114440918,7.400000095367432,10275235.0,7.400000095367432
2020-03-13,7.260000228881836,6.909999847412109,7.010000228881836,7.190000057220459,13955204.0,7.190000057220459
2020-03-16,7.909999847412109,7.400000095367432,7.550000190734863,7.909999847412109,54442734.0,7.909999847412109
2020-03-17,7.920000076293945,7.210000038146973,7.690000057220459,7.800000190734863,40454265.0,7.800000190734863
2020-03-18,8.579999923706055,7.699999809265137,7.699999809265137,8.579999923706055,74248024.0,8.579999923706055
2020-03-19,8.979999542236328,8.100000381469727,8.25,8.539999961853027,82682285.0,8.539999961853027
2020-03-20,9.199999809265137,8.329999923706055,8.399999618530273,8.800000190734863,73186817.0,8.800000190734863
2020-03-23,8.640000343322754,7.960000038146973,8.479999542236328,8.050000190734863,49731453.0,8.050000190734863
2020-03-24,8.859999656677246,8.15999984741211,8.319999694824219,8.859999656677246,62728869.0,8.859999656677246
2020-03-25,9.5,8.619999885559082,9.390000343322754,8.640000343322754,93414047.0,8.640000343322754
2020-03-26,9.5,8.390000343322754,8.390000343322754,9.5,88898795.0,9.5
2020-03-27,9.300000190734863,8.65999984741211,9.300000190734863,8.989999771118164,76551146.0,8.989999771118164
2020-03-30,8.850000381469727,8.149999618530273,8.760000228881836,8.5600004196167,42561359.0,8.5600004196167
2020-03-31,8.770000457763672,7.699999809265137,8.699999809265137,7.699999809265137,55382335.0,7.699999809265137
2020-04-01,7.909999847412109,7.110000133514404,7.389999866485596,7.820000171661377,46929537.0,7.820000171661377
2020-04-02,8.0600004196167,7.599999904632568,7.650000095367432,7.880000114440918,37915101.0,7.880000114440918
2020-04-03,7.900000095367432,7.510000228881836,7.880000114440918,7.539999961853027,28705004.0,7.539999961853027
2020-04-07,7.789999961853027,7.590000152587891,7.590000152587891,7.789999961853027,28945704.0,7.789999961853027
2020-04-08,8.020000457763672,7.670000076293945,7.769999980926514,7.739999771118164,30959904.0,7.739999771118164
2020-04-09,7.980000019073486,7.699999809265137,7.809999942779541,7.949999809265137,32064800.0,7.949999809265137
2020-04-10,7.880000114440918,7.309999942779541,7.809999942779541,7.349999904632568,33620942.0,7.349999904632568
2020-04-13,7.429999828338623,7.050000190734863,7.099999904632568,7.360000133514404,13494698.0,7.360000133514404
2020-04-14,7.449999809265137,7.300000190734863,7.409999847412109,7.409999847412109,12861100.0,7.409999847412109
2020-04-15,7.460000038146973,7.199999809265137,7.369999885559082,7.210000038146973,15490700.0,7.210000038146973
2020-04-16,7.460000038146973,7.139999866485596,7.139999866485596,7.380000114440918,18178529.0,7.380000114440918
2020-04-17,7.480000019073486,7.25,7.329999923706055,7.28000020980835,16007198.0,7.28000020980835
2020-04-20,7.550000190734863,7.150000095367432,7.340000152587891,7.420000076293945,17914243.0,7.420000076293945
2020-04-21,7.989999771118164,7.28000020980835,7.329999923706055,7.71999979019165,40548899.0,7.71999979019165
2020-04-22,7.639999866485596,7.429999828338623,7.559999942779541,7.619999885559082,24665785.0,7.619999885559082
2020-04-23,7.619999885559082,7.420000076293945,7.550000190734863,7.429999828338623,16160903.0,7.429999828338623
2020-04-24,7.400000095367432,7.099999904632568,7.400000095367432,7.119999885559082,16083084.0,7.119999885559082
2020-04-27,7.190000057220459,7.099999904632568,7.119999885559082,7.119999885559082,8459800.0,7.119999885559082
2020-04-28,7.099999904632568,6.409999847412109,7.03000020980835,6.570000171661377,20754941.0,6.570000171661377
2020-04-29,6.630000114440918,6.320000171661377,6.550000190734863,6.329999923706055,13036550.0,6.329999923706055
2020-04-30,6.599999904632568,6.25,6.28000020980835,6.510000228881836,12678650.0,6.510000228881836
2020-05-06,6.659999847412109,6.320000171661377,6.389999866485596,6.639999866485596,11702897.0,6.639999866485596
2020-05-07,6.659999847412109,6.480000019073486,6.639999866485596,6.5,11047758.0,6.5
2020-05-08,6.639999866485596,6.5,6.510000228881836,6.599999904632568,10115026.0,6.599999904632568
2020-05-11,6.730000019073486,6.579999923706055,6.699999809265137,6.619999885559082,9887700.0,6.619999885559082
2020-05-12,6.619999885559082,6.380000114440918,6.619999885559082,6.510000228881836,9292298.0,6.510000228881836
2020-05-13,6.820000171661377,6.400000095367432,6.5,6.699999809265137,14693498.0,6.699999809265137
2020-05-14,6.75,6.579999923706055,6.710000038146973,6.579999923706055,8802700.0,6.579999923706055
2020-05-15,6.820000171661377,6.550000190734863,6.610000133514404,6.659999847412109,10390798.0,6.659999847412109
2020-05-18,6.670000076293945,6.46999979019165,6.670000076293945,6.46999979019165,8252400.0,6.46999979019165
2020-05-19,6.559999942779541,6.409999847412109,6.519999980926514,6.449999809265137,6896300.0,6.449999809265137
2020-05-20,6.440000057220459,6.300000190734863,6.440000057220459,6.320000171661377,7915600.0,6.320000171661377
2020-05-21,6.440000057220459,6.300000190734863,6.329999923706055,6.320000171661377,5909818.0,6.320000171661377
2020-05-22,6.349999904632568,6.050000190734863,6.349999904632568,6.070000171661377,10206844.0,6.070000171661377
2020-05-25,6.070000171661377,5.820000171661377,6.070000171661377,5.849999904632568,8499348.0,5.849999904632568
2020-05-26,6.300000190734863,5.869999885559082,5.869999885559082,6.099999904632568,9024410.0,6.099999904632568
2020-05-27,6.159999847412109,5.940000057220459,6.099999904632568,5.960000038146973,8073000.0,5.960000038146973
2020-05-28,6.0,5.800000190734863,5.929999828338623,5.960000038146973,7842800.0,5.960000038146973
2020-05-29,6.559999942779541,5.900000095367432,5.980000019073486,6.559999942779541,18394534.0,6.559999942779541
2020-06-01,7.0,6.699999809265137,7.0,6.840000152587891,50370067.0,6.840000152587891
2020-06-02,7.380000114440918,6.730000019073486,6.730000019073486,6.949999809265137,41111603.0,6.949999809265137
2020-06-03,7.199999809265137,6.800000190734863,6.800000190734863,6.909999847412109,34578968.0,6.909999847412109
2020-06-04,6.96999979019165,6.699999809265137,6.949999809265137,6.75,24379010.0,6.75
2020-06-05,6.809999942779541,6.610000133514404,6.78000020980835,6.639999866485596,16030100.0,6.639999866485596
2020-06-08,6.679999828338623,6.329999923706055,6.650000095367432,6.380000114440918,19558312.0,6.380000114440918
2020-06-09,7.019999980926514,6.420000076293945,6.460000038146973,7.019999980926514,16139100.0,7.019999980926514
2020-06-10,7.659999847412109,7.119999885559082,7.199999809265137,7.260000228881836,61828709.0,7.260000228881836
2020-06-11,7.389999866485596,6.909999847412109,7.349999904632568,7.059999942779541,35737869.0,7.059999942779541
2020-06-12,7.019999980926514,6.75,6.75,6.940000057220459,22101878.0,6.940000057220459
2020-06-15,7.199999809265137,6.710000038146973,6.829999923706055,6.989999771118164,27485153.0,6.989999771118164
2020-06-16,7.28000020980835,6.900000095367432,6.900000095367432,7.21999979019165,32571428.0,7.21999979019165
2020-06-17,7.289999961853027,6.940000057220459,7.289999961853027,7.230000019073486,31367845.0,7.230000019073486
2020-06-18,7.559999942779541,7.130000114440918,7.130000114440918,7.150000095367432,34339486.0,7.150000095367432
2020-06-19,7.110000133514404,6.880000114440918,7.0,7.0,24295724.0,7.0
2020-06-22,6.960000038146973,6.820000171661377,6.909999847412109,6.869999885559082,16240558.0,6.869999885559082
2020-06-23,6.96999979019165,6.840000152587891,6.900000095367432,6.920000076293945,12731130.0,6.920000076293945
2020-06-24,6.96999979019165,6.690000057220459,6.940000057220459,6.699999809265137,14708517.0,6.699999809265137
2020-06-29,6.610000133514404,6.320000171661377,6.610000133514404,6.349999904632568,16220398.0,6.349999904632568
2020-06-30,6.349999904632568,6.349999904632568,6.349999904632568,6.349999904632568,0.0,6.349999904632568
2020-07-01,6.03000020980835,6.03000020980835,6.03000020980835,6.03000020980835,270800.0,6.03000020980835
2020-07-02,5.730000019073486,5.730000019073486,5.730000019073486,5.730000019073486,62600.0,5.730000019073486
2020-07-03,5.440000057220459,5.440000057220459,5.440000057220459,5.440000057220459,198200.0,5.440000057220459
2020-07-06,5.170000076293945,5.170000076293945,5.170000076293945,5.170000076293945,216500.0,5.170000076293945
2020-07-07,4.909999847412109,4.909999847412109,4.909999847412109,4.909999847412109,263100.0,4.909999847412109
2020-07-08,4.659999847412109,4.659999847412109,4.659999847412109,4.659999847412109,243700.0,4.659999847412109
2020-07-09,4.429999828338623,4.429999828338623,4.429999828338623,4.429999828338623,489500.0,4.429999828338623
2020-07-10,4.210000038146973,4.210000038146973,4.210000038146973,4.210000038146973,476200.0,4.210000038146973
2020-07-13,4.0,4.0,4.0,4.0,1728200.0,4.0
2020-07-14,3.890000104904175,3.799999952316284,3.799999952316284,3.799999952316284,46436600.0,3.799999952316284
2020-07-15,3.609999895095825,3.609999895095825,3.609999895095825,3.609999895095825,4155200.0,3.609999895095825
2020-07-16,3.430000066757202,3.430000066757202,3.430000066757202,3.430000066757202,2791900.0,3.430000066757202
2020-07-17,3.259999990463257,3.259999990463257,3.259999990463257,3.259999990463257,1198400.0,3.259999990463257
2020-07-20,3.0999999046325684,3.0999999046325684,3.0999999046325684,3.0999999046325684,1764000.0,3.0999999046325684
2020-07-21,3.0999999046325684,2.950000047683716,2.9700000286102295,2.950000047683716,61439939.0,2.950000047683716
2020-07-22,2.9800000190734863,2.8299999237060547,2.9000000953674316,2.930000066757202,35782295.0,2.930000066757202
2020-07-23,3.0199999809265137,2.859999895095825,2.880000114440918,2.990000009536743,26743175.0,2.990000009536743
2020-07-24,3.140000104904175,2.9600000381469727,2.9800000190734863,3.0399999618530273,29452432.0,3.0399999618530273
2020-07-27,3.049999952316284,2.890000104904175,3.009999990463257,2.890000104904175,23685261.0,2.890000104904175
2020-07-28,3.0299999713897705,2.9000000953674316,2.9100000858306885,3.0299999713897705,23402170.0,3.0299999713897705
2020-07-29,3.130000114440918,2.9700000286102295,3.0399999618530273,3.049999952316284,23719845.0,3.049999952316284
2020-07-30,3.059999942779541,2.9600000381469727,3.0299999713897705,2.9700000286102295,20681503.0,2.9700000286102295
2020-07-31,2.9800000190734863,2.869999885559082,2.950000047683716,2.9100000858306885,19583259.0,2.9100000858306885
2020-08-03,2.940000057220459,2.869999885559082,2.9100000858306885,2.9200000762939453,15395103.0,2.9200000762939453
2020-08-04,3.009999990463257,2.880000114440918,2.9100000858306885,2.950000047683716,17379800.0,2.950000047683716
2020-08-05,3.0199999809265137,2.9100000858306885,2.940000057220459,2.9800000190734863,17804500.0,2.9800000190734863
2020-08-06,2.990000009536743,2.9200000762939453,2.9700000286102295,2.930000066757202,15841703.0,2.930000066757202
2020-08-07,2.940000057220459,2.880000114440918,2.9100000858306885,2.9000000953674316,13781947.0,2.9000000953674316
2020-08-10,2.9000000953674316,2.819999933242798,2.880000114440918,2.859999895095825,12294786.0,2.859999895095825
2020-08-11,2.890000104904175,2.819999933242798,2.8499999046325684,2.8299999237060547,10776300.0,2.8299999237060547
2020-08-12,2.8299999237060547,2.690000057220459,2.819999933242798,2.7100000381469727,22583307.0,2.7100000381469727
2020-08-13,2.7699999809265137,2.690000057220459,2.7100000381469727,2.7300000190734863,11954554.0,2.7300000190734863
2020-08-14,2.7200000286102295,2.630000114440918,2.7100000381469727,2.700000047683716,14733084.0,2.700000047683716
2020-08-17,2.740000009536743,2.680000066757202,2.700000047683716,2.7300000190734863,10267801.0,2.7300000190734863
2020-08-18,2.869999885559082,2.7200000286102295,2.7300000190734863,2.869999885559082,13974032.0,2.869999885559082
2020-08-19,2.9800000190734863,2.819999933242798,2.930000066757202,2.8399999141693115,23784250.0,2.8399999141693115
2020-08-20,2.9000000953674316,2.7699999809265137,2.7799999713897705,2.8499999046325684,11968197.0,2.8499999046325684
2020-08-21,2.869999885559082,2.799999952316284,2.8399999141693115,2.809999942779541,10525707.0,2.809999942779541
2020-08-24,2.819999933242798,2.6700000762939453,2.799999952316284,2.7200000286102295,13328696.0,2.7200000286102295
2020-08-25,2.7799999713897705,2.690000057220459,2.7100000381469727,2.7200000286102295,9149200.0,2.7200000286102295
2020-08-26,2.7200000286102295,2.619999885559082,2.7100000381469727,2.6500000953674316,11128757.0,2.6500000953674316
2020-08-27,2.7799999713897705,2.5899999141693115,2.619999885559082,2.7799999713897705,17987858.0,2.7799999713897705
2020-08-28,2.8299999237060547,2.7200000286102295,2.7300000190734863,2.75,15271945.0,2.75
2020-08-31,2.890000104904175,2.819999933242798,2.8299999237060547,2.890000104904175,5455589.0,2.890000104904175
2020-09-01,3.0299999713897705,2.9600000381469727,3.0,3.0299999713897705,18911914.0,3.0299999713897705
2020-09-02,3.180000066757202,2.9100000858306885,3.0999999046325684,3.0899999141693115,40204355.0,3.0899999141693115
2020-09-03,3.240000009536743,3.009999990463257,3.0299999713897705,3.240000009536743,29862155.0,3.240000009536743
2020-09-04,3.4000000953674316,3.240000009536743,3.2699999809265137,3.4000000953674316,38993634.0,3.4000000953674316
2020-09-07,3.440000057220459,3.2300000190734863,3.3499999046325684,3.2300000190734863,38539492.0,3.2300000190734863
2020-09-08,3.2200000286102295,3.069999933242798,3.1600000858306885,3.069999933242798,21676949.0,3.069999933242798
2020-09-09,3.130000114440918,2.950000047683716,2.9800000190734863,3.0299999713897705,19916753.0,3.0299999713897705
2020-09-10,3.069999933242798,2.880000114440918,3.049999952316284,2.880000114440918,17221196.0,2.880000114440918
2020-09-11,3.0199999809265137,2.740000009536743,2.7699999809265137,3.0199999809265137,25127097.0,3.0199999809265137
2020-09-14,3.1700000762939453,3.0299999713897705,3.069999933242798,3.1700000762939453,26550239.0,3.1700000762939453
2020-09-15,3.0899999141693115,3.009999990463257,3.0299999713897705,3.009999990463257,23707608.0,3.009999990463257
2020-09-16,3.109999895095825,2.9600000381469727,2.990000009536743,2.990000009536743,11533900.0,2.990000009536743
2020-09-17,3.119999885559082,2.9600000381469727,3.009999990463257,3.0299999713897705,12568462.0,3.0299999713897705
2020-09-18,3.049999952316284,2.9200000762939453,2.990000009536743,2.9800000190734863,12420263.0,2.9800000190734863
2020-09-21,3.0799999237060547,2.940000057220459,2.950000047683716,3.0399999618530273,9481253.0,3.0399999618530273
2020-09-22,3.0199999809265137,2.940000057220459,2.9800000190734863,2.9600000381469727,8546800.0,2.9600000381469727
2020-09-23,3.009999990463257,2.930000066757202,2.9600000381469727,2.940000057220459,7176100.0,2.940000057220459
2020-09-24,2.9200000762939453,2.7899999618530273,2.9000000953674316,2.7899999618530273,11376900.0,2.7899999618530273
2020-09-25,2.8299999237060547,2.7300000190734863,2.819999933242798,2.740000009536743,7359946.0,2.740000009536743
2020-09-28,2.8299999237060547,2.7100000381469727,2.75,2.7699999809265137,7994253.0,2.7699999809265137
2020-09-29,2.9100000858306885,2.869999885559082,2.880000114440918,2.9100000858306885,11314395.0,2.9100000858306885
2020-09-30,3.0199999809265137,2.890000104904175,2.9700000286102295,2.9100000858306885,14188400.0,2.9100000858306885
2020-10-09,2.940000057220459,2.859999895095825,2.9000000953674316,2.9000000953674316,6306300.0,2.9000000953674316
2020-10-12,2.930000066757202,2.869999885559082,2.9000000953674316,2.9000000953674316,10209586.0,2.9000000953674316
2020-10-13,2.950000047683716,2.890000104904175,2.9000000953674316,2.9000000953674316,6879200.0,2.9000000953674316
2020-10-14,2.9000000953674316,2.819999933242798,2.890000104904175,2.8299999237060547,8388506.0,2.8299999237060547
2020-10-15,2.869999885559082,2.7799999713897705,2.8299999237060547,2.7799999713897705,5161709.0,2.7799999713897705
2020-10-16,2.809999942779541,2.740000009536743,2.740000009536743,2.799999952316284,5324003.0,2.799999952316284
2020-10-19,2.819999933242798,2.75,2.799999952316284,2.7799999713897705,4525101.0,2.7799999713897705
2020-10-20,2.7799999713897705,2.7300000190734863,2.7699999809265137,2.7799999713897705,4635501.0,2.7799999713897705
2020-10-21,2.859999895095825,2.75,2.7899999618530273,2.8399999141693115,7423906.0,2.8399999141693115
2020-10-22,2.8499999046325684,2.7699999809265137,2.8299999237060547,2.7899999618530273,4955753.0,2.7899999618530273
2020-10-23,2.799999952316284,2.7200000286102295,2.7799999713897705,2.75,5929640.0,2.75
2020-10-26,2.890000104904175,2.7300000190734863,2.75,2.890000104904175,9408477.0,2.890000104904175
2020-10-27,3.0299999713897705,3.0,3.0299999713897705,3.0299999713897705,5097801.0,3.0299999713897705