Date,High,Low,Open,Close,Volume,Adj Close
2010-01-04,10.84000015258789,10.619999885559082,10.8100004196167,10.710000038146973,2340838.0,10.710000038146973
2010-01-05,10.819999694824219,10.640000343322754,10.699999809265137,10.800000190734863,4165097.0,10.800000190734863
2010-01-06,10.949999809265137,10.729999542236328,10.729999542236328,10.8100004196167,2831320.0,10.8100004196167
2010-01-07,10.880000114440918,10.399999618530273,10.880000114440918,10.460000038146973,2269000.0,10.460000038146973
2010-01-08,10.59000015258789,10.220000267028809,10.460000038146973,10.529999732971191,2629547.0,10.529999732971191
2010-01-11,10.579999923706055,10.350000381469727,10.489999771118164,10.539999961853027,2218724.0,10.539999961853027
2010-01-12,10.829999923706055,10.4399995803833,10.579999923706055,10.789999961853027,2620422.0,10.789999961853027
2010-01-13,10.979999542236328,10.510000228881836,10.649999618530273,10.770000457763672,4161295.0,10.770000457763672
2010-01-14,11.09000015258789,10.720000267028809,10.819999694824219,10.979999542236328,6000256.0,10.979999542236328
2010-01-15,11.170000076293945,10.930000305175781,11.0,10.9399995803833,4600959.0,10.9399995803833
2010-01-18,11.170000076293945,10.859999656677246,10.899999618530273,11.0,4199244.0,11.0
2010-01-19,11.210000038146973,10.829999923706055,11.0,11.1899995803833,5960145.0,11.1899995803833
2010-01-20,11.529999732971191,11.0,11.199999809265137,11.399999618530273,12085836.0,11.399999618530273
2010-01-21,11.489999771118164,11.100000381469727,11.359999656677246,11.399999618530273,4354403.0,11.399999618530273
2010-01-22,11.34000015258789,10.789999961853027,11.279999732971191,11.140000343322754,3343637.0,11.140000343322754
2010-01-25,11.5,10.920000076293945,10.989999771118164,11.149999618530273,3045655.0,11.149999618530273
2010-01-26,11.3100004196167,10.850000381469727,11.0,11.289999961853027,4198033.0,11.289999961853027
2010-01-27,11.529999732971191,10.989999771118164,11.25,11.40999984741211,5431410.0,11.40999984741211
2010-01-28,11.800000190734863,11.359999656677246,11.369999885559082,11.6899995803833,8634679.0,11.6899995803833
2010-01-29,12.859999656677246,11.600000381469727,11.640000343322754,12.859999656677246,20079582.0,12.859999656677246
2010-02-01,13.75,12.8100004196167,13.0,13.300000190734863,21043651.0,13.300000190734863
2010-02-02,13.800000190734863,12.930000305175781,13.199999809265137,13.109999656677246,10926090.0,13.109999656677246
2010-02-03,13.399999618530273,12.329999923706055,13.010000228881836,13.369999885559082,10229040.0,13.369999885559082
2010-02-04,13.899999618530273,12.800000190734863,13.25,13.5,10365606.0,13.5
2010-02-05,13.65999984741211,12.890000343322754,13.0,13.34000015258789,6246654.0,13.34000015258789
2010-02-08,13.779999732971191,13.079999923706055,13.399999618530273,13.649999618530273,6863907.0,13.649999618530273
2010-02-09,13.760000228881836,13.210000038146973,13.520000457763672,13.239999771118164,5037738.0,13.239999771118164
2010-02-10,13.649999618530273,13.119999885559082,13.199999809265137,13.430000305175781,4580865.0,13.430000305175781
2010-02-11,13.609999656677246,13.0,13.539999961853027,13.149999618530273,3861694.0,13.149999618530273
2010-02-12,13.220000267028809,12.720000267028809,13.180000305175781,12.960000038146973,3328683.0,12.960000038146973
2010-02-22,13.319999694824219,12.829999923706055,12.829999923706055,13.239999771118164,3906525.0,13.239999771118164
2010-02-23,13.75,13.100000381469727,13.100000381469727,13.729999542236328,5288586.0,13.729999542236328
2010-02-24,14.369999885559082,13.600000381469727,13.720000267028809,14.170000076293945,6255395.0,14.170000076293945
2010-02-25,14.25,14.0,14.100000381469727,14.210000038146973,3984495.0,14.210000038146973
2010-02-26,14.699999809265137,14.100000381469727,14.199999809265137,14.319999694824219,4695884.0,14.319999694824219
2010-03-01,14.609999656677246,14.199999809265137,14.300000190734863,14.510000228881836,3845326.0,14.510000228881836
2010-03-02,14.850000381469727,14.300000190734863,14.40999984741211,14.699999809265137,4155828.0,14.699999809265137
2010-03-03,14.770000457763672,14.529999732971191,14.710000038146973,14.699999809265137,1956104.0,14.699999809265137
2010-03-04,14.699999809265137,14.0,14.699999809265137,14.220000267028809,3874004.0,14.220000267028809
2010-03-05,14.5,14.079999923706055,14.220000267028809,14.380000114440918,2059923.0,14.380000114440918
2010-03-08,14.399999618530273,14.0,14.399999618530273,14.0600004196167,2285966.0,14.0600004196167
2010-03-09,14.1899995803833,13.930000305175781,13.979999542236328,14.0600004196167,1596056.0,14.0600004196167
2010-03-10,14.279999732971191,13.550000190734863,14.039999961853027,13.6899995803833,1802286.0,13.6899995803833
2010-03-11,14.199999809265137,13.699999809265137,13.789999961853027,13.9399995803833,1782318.0,13.9399995803833
2010-03-12,14.079999923706055,13.470000267028809,13.899999618530273,13.479999542236328,3048299.0,13.479999542236328
2010-03-15,13.609999656677246,12.920000076293945,13.369999885559082,13.140000343322754,3012440.0,13.140000343322754
2010-03-16,13.300000190734863,12.989999771118164,13.140000343322754,13.1899995803833,1876939.0,13.1899995803833
2010-03-17,13.460000038146973,13.109999656677246,13.260000228881836,13.420000076293945,2146830.0,13.420000076293945
2010-03-18,13.550000190734863,13.130000114440918,13.5,13.260000228881836,1514544.0,13.260000228881836
2010-03-19,13.899999618530273,13.25,13.260000228881836,13.579999923706055,1792201.0,13.579999923706055
2010-03-22,14.039999961853027,13.579999923706055,13.579999923706055,13.850000381469727,1932583.0,13.850000381469727
2010-03-23,13.989999771118164,13.479999542236328,13.84000015258789,13.569999694824219,1426254.0,13.569999694824219
2010-03-24,13.739999771118164,13.489999771118164,13.579999923706055,13.569999694824219,1266265.0,13.569999694824219
2010-03-25,13.720000267028809,13.270000457763672,13.720000267028809,13.279999732971191,1677551.0,13.279999732971191
2010-03-26,13.5600004196167,13.130000114440918,13.199999809265137,13.5,1369221.0,13.5
2010-03-29,13.649999618530273,13.449999809265137,13.510000228881836,13.649999618530273,1290747.0,13.649999618530273
2010-03-30,13.710000038146973,13.550000190734863,13.6899995803833,13.670000076293945,751616.0,13.670000076293945
2010-03-31,14.100000381469727,13.579999923706055,13.609999656677246,14.100000381469727,1926222.0,14.100000381469727
2010-04-01,14.289999961853027,13.920000076293945,14.15999984741211,14.1899995803833,1694315.0,14.1899995803833
2010-04-02,14.300000190734863,14.020000457763672,14.100000381469727,14.180000305175781,1426623.0,14.180000305175781
2010-04-06,14.460000038146973,14.130000114440918,14.449999809265137,14.180000305175781,1278839.0,14.180000305175781
2010-04-07,14.350000381469727,13.920000076293945,14.300000190734863,14.210000038146973,1547490.0,14.210000038146973
2010-04-08,14.300000190734863,13.899999618530273,14.210000038146973,14.0,1474783.0,14.0
2010-04-09,14.75,14.220000267028809,14.359999656677246,14.300000190734863,7556123.0,14.300000190734863
2010-04-12,14.15999984741211,13.859999656677246,14.010000228881836,13.989999771118164,3911794.0,13.989999771118164
2010-04-13,14.449999809265137,13.90999984741211,14.010000228881836,14.130000114440918,4769886.0,14.130000114440918
2010-04-14,15.239999771118164,14.229999542236328,14.300000190734863,14.949999809265137,5877896.0,14.949999809265137
2010-04-15,15.149999618530273,14.699999809265137,14.800000190734863,14.84000015258789,3169516.0,14.84000015258789
2010-04-16,15.25,14.5,14.899999618530273,14.899999618530273,2653226.0,14.899999618530273
2010-04-19,15.149999618530273,14.149999618530273,14.930000305175781,14.229999542236328,2630700.0,14.229999542236328
2010-04-20,14.640000343322754,14.069999694824219,14.199999809265137,14.619999885559082,2909372.0,14.619999885559082
2010-04-21,15.680000305175781,14.460000038146973,14.619999885559082,15.380000114440918,4126696.0,15.380000114440918
2010-04-22,15.970000267028809,15.069999694824219,15.420000076293945,15.6899995803833,3775000.0,15.6899995803833
2010-04-23,16.200000762939453,15.199999809265137,15.6899995803833,15.630000114440918,2940110.0,15.630000114440918
2010-04-26,15.850000381469727,15.479999542236328,15.59000015258789,15.539999961853027,2589447.0,15.539999961853027
2010-04-27,15.449999809265137,14.699999809265137,15.449999809265137,15.09000015258789,2504934.0,15.09000015258789
2010-04-28,15.350000381469727,14.720000267028809,14.800000190734863,15.1899995803833,1585082.0,15.1899995803833
2010-04-29,15.300000190734863,14.399999618530273,14.989999771118164,14.520000457763672,1694430.0,14.520000457763672
2010-04-30,14.579999923706055,13.520000457763672,14.520000457763672,14.050000190734863,2168180.0,14.050000190734863
2010-05-04,14.529999732971191,13.630000114440918,13.800000190734863,14.140000343322754,1414412.0,14.140000343322754
2010-05-05,14.5,13.710000038146973,14.0,14.420000076293945,1801011.0,14.420000076293945
2010-05-06,14.529999732971191,14.09000015258789,14.430000305175781,14.300000190734863,1720532.0,14.300000190734863
2010-05-07,14.100000381469727,12.869999885559082,14.020000457763672,13.369999885559082,2976578.0,13.369999885559082
2010-05-10,13.369999885559082,12.579999923706055,12.90999984741211,13.100000381469727,2049059.0,13.100000381469727
2010-05-11,13.100000381469727,13.100000381469727,13.100000381469727,13.100000381469727,0.0,13.100000381469727
2010-05-12,12.800000190734863,11.789999961853027,12.800000190734863,11.800000190734863,2105681.0,11.800000190734863
2010-05-13,12.300000190734863,11.8100004196167,11.880000114440918,12.180000305175781,1599600.0,12.180000305175781
2010-05-14,12.350000381469727,12.020000457763672,12.069999694824219,12.050000190734863,1250400.0,12.050000190734863
2010-05-17,12.050000190734863,11.010000228881836,12.050000190734863,11.319999694824219,1662339.0,11.319999694824219
2010-05-18,11.789999961853027,11.050000190734863,11.109999656677246,11.59000015258789,1877864.0,11.59000015258789
2010-05-19,11.800000190734863,11.40999984741211,11.670000076293945,11.630000114440918,1099119.0,11.630000114440918
2010-05-20,11.699999809265137,11.100000381469727,11.5,11.34000015258789,1699375.0,11.34000015258789
2010-05-21,11.680000305175781,11.0,11.149999618530273,11.600000381469727,1153901.0,11.600000381469727
2010-05-24,12.34000015258789,11.600000381469727,11.600000381469727,12.0600004196167,1973559.0,12.0600004196167
2010-05-25,12.180000305175781,11.850000381469727,12.0600004196167,12.069999694824219,1097840.0,12.069999694824219
2010-05-26,12.149999618530273,11.930000305175781,12.020000457763672,12.119999885559082,933645.0,12.119999885559082
2010-05-27,12.449999809265137,11.930000305175781,12.09000015258789,12.319999694824219,1323720.0,12.319999694824219
2010-05-28,12.579999923706055,12.229999542236328,12.399999618530273,12.260000228881836,1803552.0,12.260000228881836
2010-05-31,12.3100004196167,11.90999984741211,12.100000381469727,12.020000457763672,790455.0,12.020000457763672
2010-06-01,12.399999618530273,11.550000190734863,11.819999694824219,12.270000457763672,1346701.0,12.270000457763672
2010-06-02,12.34000015258789,11.880000114440918,12.199999809265137,12.289999961853027,775660.0,12.289999961853027
2010-06-03,12.550000190734863,12.25,12.420000076293945,12.359999656677246,2008250.0,12.359999656677246
2010-06-04,12.350000381469727,12.010000228881836,12.149999618530273,12.270000457763672,500732.0,12.270000457763672
2010-06-07,12.149999618530273,11.800000190734863,12.09000015258789,12.100000381469727,907155.0,12.100000381469727
2010-06-08,12.300000190734863,11.949999809265137,12.100000381469727,12.25,809715.0,12.25
2010-06-09,12.550000190734863,12.260000228881836,12.350000381469727,12.539999961853027,1111194.0,12.539999961853027
2010-06-10,12.989999771118164,12.380000114440918,12.520000457763672,12.680000305175781,2276290.0,12.680000305175781
2010-06-11,12.850000381469727,12.529999732971191,12.75,12.640000343322754,1003601.0,12.640000343322754
2010-06-15,12.640000343322754,12.640000343322754,12.640000343322754,12.640000343322754,0.0,12.640000343322754
2010-06-17,12.829999923706055,12.4399995803833,12.699999809265137,12.4399995803833,694025.0,12.4399995803833
2010-06-18,12.5,11.75,12.3100004196167,11.9399995803833,710800.0,11.9399995803833
2010-06-21,12.239999771118164,11.800000190734863,11.800000190734863,12.180000305175781,930767.0,12.180000305175781
2010-06-22,12.289999961853027,12.100000381469727,12.199999809265137,12.180000305175781,608201.0,12.180000305175781
2010-06-23,12.25,11.90999984741211,12.1899995803833,12.1899995803833,396020.0,12.1899995803833
2010-06-24,12.25,12.0,12.180000305175781,12.029999732971191,472200.0,12.029999732971191
2010-06-25,12.09000015258789,11.550000190734863,11.90999984741211,11.649999618530273,610135.0,11.649999618530273
2010-06-28,11.75,11.010000228881836,11.699999809265137,11.300000190734863,505199.0,11.300000190734863
2010-06-29,11.300000190734863,10.220000267028809,11.300000190734863,10.359999656677246,1244900.0,10.359999656677246
2010-06-30,10.359999656677246,10.020000457763672,10.1899995803833,10.149999618530273,899812.0,10.149999618530273
2010-07-01,10.350000381469727,10.050000190734863,10.25,10.109999656677246,737308.0,10.109999656677246
2010-07-02,10.470000267028809,9.8100004196167,10.170000076293945,10.449999809265137,1206773.0,10.449999809265137
2010-07-05,10.380000114440918,10.0,10.359999656677246,10.3100004196167,401384.0,10.3100004196167
2010-07-06,10.609999656677246,10.34000015258789,10.350000381469727,10.489999771118164,570609.0,10.489999771118164
2010-07-07,10.550000190734863,10.399999618530273,10.510000228881836,10.510000228881836,612582.0,10.510000228881836
2010-07-08,10.640000343322754,10.359999656677246,10.579999923706055,10.520000457763672,507815.0,10.520000457763672
2010-07-09,11.300000190734863,10.489999771118164,10.520000457763672,11.029999732971191,1221030.0,11.029999732971191
2010-07-12,11.180000305175781,10.930000305175781,11.050000190734863,11.079999923706055,832915.0,11.079999923706055
2010-07-13,11.050000190734863,10.710000038146973,11.050000190734863,10.960000038146973,461564.0,10.960000038146973
2010-07-14,11.180000305175781,10.899999618530273,10.949999809265137,10.949999809265137,862369.0,10.949999809265137
2010-07-15,11.0,10.619999885559082,11.0,10.699999809265137,936400.0,10.699999809265137
2010-07-16,10.710000038146973,10.4399995803833,10.699999809265137,10.640000343322754,622405.0,10.640000343322754
2010-07-19,10.899999618530273,10.40999984741211,10.550000190734863,10.859999656677246,839978.0,10.859999656677246
2010-07-20,11.149999618530273,10.8100004196167,10.859999656677246,11.119999885559082,1376569.0,11.119999885559082
2010-07-21,11.260000228881836,10.960000038146973,11.119999885559082,11.15999984741211,1087970.0,11.15999984741211
2010-07-22,11.300000190734863,11.069999694824219,11.140000343322754,11.270000457763672,915263.0,11.270000457763672
2010-07-23,11.329999923706055,10.989999771118164,11.260000228881836,11.170000076293945,971057.0,11.170000076293945
2010-07-26,11.539999961853027,11.0600004196167,11.0600004196167,11.510000228881836,1083109.0,11.510000228881836
2010-07-27,11.850000381469727,11.319999694824219,11.449999809265137,11.630000114440918,1612743.0,11.630000114440918
2010-07-28,11.829999923706055,11.529999732971191,11.529999732971191,11.8100004196167,733023.0,11.8100004196167
2010-07-29,11.880000114440918,11.649999618530273,11.8100004196167,11.859999656677246,936181.0,11.859999656677246
2010-07-30,12.140000343322754,11.710000038146973,11.75,12.039999961853027,1221567.0,12.039999961853027
2010-08-02,12.199999809265137,11.869999885559082,12.100000381469727,12.140000343322754,1458290.0,12.140000343322754
2010-08-03,12.180000305175781,12.0,12.100000381469727,12.0,1000543.0,12.0
2010-08-04,12.0600004196167,11.75,11.899999618530273,12.050000190734863,947779.0,12.050000190734863
2010-08-05,12.75,11.949999809265137,11.949999809265137,12.609999656677246,3042872.0,12.609999656677246
2010-08-06,12.770000457763672,12.390000343322754,12.600000381469727,12.720000267028809,1405998.0,12.720000267028809
2010-08-09,13.59000015258789,12.510000228881836,12.640000343322754,13.449999809265137,2505182.0,13.449999809265137
2010-08-10,13.5,13.010000228881836,13.3100004196167,13.039999961853027,1520393.0,13.039999961853027
2010-08-11,13.34000015258789,13.0,13.039999961853027,13.140000343322754,1302882.0,13.140000343322754
2010-08-12,13.279999732971191,12.850000381469727,13.100000381469727,12.90999984741211,1431042.0,12.90999984741211
2010-08-13,13.210000038146973,12.899999618530273,12.989999771118164,13.199999809265137,1489895.0,13.199999809265137
2010-08-16,13.449999809265137,13.029999732971191,13.029999732971191,13.4399995803833,1118601.0,13.4399995803833
2010-08-17,13.789999961853027,13.4399995803833,13.4399995803833,13.680000305175781,2106808.0,13.680000305175781
2010-08-18,14.010000228881836,13.40999984741211,13.619999885559082,13.5,1808797.0,13.5
2010-08-19,13.579999923706055,13.199999809265137,13.329999923706055,13.359999656677246,958638.0,13.359999656677246
2010-08-20,13.470000267028809,12.890000343322754,13.369999885559082,12.949999809265137,813000.0,12.949999809265137
2010-08-23,13.15999984741211,12.899999618530273,12.90999984741211,13.149999618530273,1005330.0,13.149999618530273
2010-08-24,13.199999809265137,12.829999923706055,13.020000457763672,13.130000114440918,1293311.0,13.130000114440918
2010-08-25,13.420000076293945,13.050000190734863,13.149999618530273,13.34000015258789,2166283.0,13.34000015258789
2010-08-26,13.529999732971191,13.109999656677246,13.350000381469727,13.15999984741211,645713.0,13.15999984741211
2010-08-27,13.4399995803833,13.029999732971191,13.4399995803833,13.149999618530273,805198.0,13.149999618530273
2010-08-30,13.5600004196167,13.079999923706055,13.180000305175781,13.359999656677246,1205715.0,13.359999656677246
2010-08-31,14.180000305175781,13.260000228881836,13.359999656677246,14.069999694824219,4747510.0,14.069999694824219
2010-09-01,14.75,13.850000381469727,13.899999618530273,14.329999923706055,5603954.0,14.329999923706055
2010-09-02,14.5,14.0,14.329999923706055,14.140000343322754,3705621.0,14.140000343322754
2010-09-03,14.279999732971191,14.039999961853027,14.119999885559082,14.1899995803833,1415314.0,14.1899995803833
2010-09-06,14.399999618530273,13.720000267028809,14.199999809265137,13.859999656677246,1270730.0,13.859999656677246
2010-09-07,13.960000038146973,13.760000228881836,13.800000190734863,13.899999618530273,1068583.0,13.899999618530273
2010-09-08,14.069999694824219,13.75,13.899999618530273,14.039999961853027,1215908.0,14.039999961853027
2010-09-09,14.100000381469727,13.300000190734863,14.039999961853027,13.329999923706055,1824631.0,13.329999923706055
2010-09-10,13.4399995803833,12.90999984741211,13.279999732971191,13.350000381469727,1383511.0,13.350000381469727
2010-09-13,13.75,13.329999923706055,13.430000305175781,13.630000114440918,1347328.0,13.630000114440918
2010-09-14,13.760000228881836,13.5,13.600000381469727,13.550000190734863,1034788.0,13.550000190734863
2010-09-15,13.550000190734863,13.100000381469727,13.550000190734863,13.210000038146973,880104.0,13.210000038146973
2010-09-16,13.289999961853027,12.670000076293945,13.130000114440918,12.869999885559082,1034550.0,12.869999885559082
2010-09-17,12.970000267028809,12.300000190734863,12.869999885559082,12.6899995803833,1108986.0,12.6899995803833
2010-09-20,12.720000267028809,12.3100004196167,12.720000267028809,12.40999984741211,768779.0,12.40999984741211
2010-09-21,12.670000076293945,12.300000190734863,12.420000076293945,12.489999771118164,650557.0,12.489999771118164
2010-09-27,12.920000076293945,12.470000267028809,12.630000114440918,12.90999984741211,925175.0,12.90999984741211
2010-09-28,13.40999984741211,12.90999984741211,12.90999984741211,13.1899995803833,1470974.0,13.1899995803833
2010-09-29,13.210000038146973,12.8100004196167,13.210000038146973,12.859999656677246,747681.0,12.859999656677246
2010-09-30,13.119999885559082,12.619999885559082,13.100000381469727,12.970000267028809,581529.0,12.970000267028809
2010-10-08,13.579999923706055,13.039999961853027,13.180000305175781,13.479999542236328,1464535.0,13.479999542236328
2010-10-11,13.539999961853027,12.949999809265137,13.460000038146973,12.960000038146973,2227880.0,12.960000038146973
2010-10-12,13.079999923706055,12.399999618530273,13.0,12.699999809265137,4819928.0,12.699999809265137
2010-10-13,13.529999732971191,12.359999656677246,12.600000381469727,13.460000038146973,4511970.0,13.460000038146973
2010-10-14,14.050000190734863,12.989999771118164,13.260000228881836,13.6899995803833,7750717.0,13.6899995803833
2010-10-15,14.399999618530273,12.800000190734863,13.3100004196167,13.869999885559082,6352111.0,13.869999885559082
2010-10-18,14.979999542236328,13.199999809265137,13.800000190734863,13.869999885559082,7349663.0,13.869999885559082
2010-10-19,14.270000457763672,13.1899995803833,13.680000305175781,13.65999984741211,7553754.0,13.65999984741211
2010-10-20,13.65999984741211,13.130000114440918,13.3100004196167,13.260000228881836,4150873.0,13.260000228881836
2010-10-21,13.289999961853027,12.800000190734863,13.289999961853027,12.979999542236328,2546795.0,12.979999542236328
2010-10-22,13.010000228881836,12.829999923706055,12.850000381469727,12.9399995803833,2568125.0,12.9399995803833
2010-10-25,13.130000114440918,12.890000343322754,12.949999809265137,13.039999961853027,2423386.0,13.039999961853027
2010-10-26,13.270000457763672,12.989999771118164,13.0600004196167,13.199999809265137,2148672.0,13.199999809265137
2010-10-27,13.520000457763672,12.960000038146973,13.199999809265137,13.5,4745800.0,13.5
2010-10-28,13.539999961853027,13.199999809265137,13.5,13.329999923706055,2434144.0,13.329999923706055
2010-10-29,13.819999694824219,13.199999809265137,13.5,13.710000038146973,4511633.0,13.710000038146973
2010-11-01,13.9399995803833,13.569999694824219,13.800000190734863,13.869999885559082,5332356.0,13.869999885559082
2010-11-02,13.989999771118164,13.600000381469727,13.899999618530273,13.609999656677246,3679566.0,13.609999656677246
2010-11-03,13.640000343322754,13.199999809265137,13.600000381469727,13.420000076293945,2628570.0,13.420000076293945
2010-11-04,13.800000190734863,13.479999542236328,13.529999732971191,13.699999809265137,3090243.0,13.699999809265137
2010-11-05,13.800000190734863,13.5,13.800000190734863,13.720000267028809,3489852.0,13.720000267028809
2010-11-08,14.130000114440918,13.6899995803833,13.699999809265137,14.109999656677246,4657469.0,14.109999656677246
2010-11-09,14.140000343322754,13.779999732971191,14.140000343322754,14.100000381469727,3692846.0,14.100000381469727
2010-11-10,14.40999984741211,13.600000381469727,14.0,14.239999771118164,4274959.0,14.239999771118164
2010-11-11,14.65999984741211,14.079999923706055,14.149999618530273,14.359999656677246,6636584.0,14.359999656677246
2010-11-12,14.649999618530273,13.5,14.329999923706055,13.609999656677246,4479619.0,13.609999656677246
2010-11-15,13.920000076293945,13.3100004196167,13.5600004196167,13.899999618530273,2691233.0,13.899999618530273
2010-11-16,14.350000381469727,13.510000228881836,13.930000305175781,13.630000114440918,3692864.0,13.630000114440918
2010-11-17,13.680000305175781,12.649999618530273,13.430000305175781,12.680000305175781,2718175.0,12.680000305175781
2010-11-18,12.970000267028809,12.600000381469727,12.699999809265137,12.819999694824219,793370.0,12.819999694824219
2010-11-19,12.9399995803833,12.470000267028809,12.739999771118164,12.880000114440918,2074077.0,12.880000114440918
2010-11-22,12.949999809265137,12.640000343322754,12.859999656677246,12.729999542236328,2813162.0,12.729999542236328
2010-11-23,12.739999771118164,12.130000114440918,12.729999542236328,12.34000015258789,2439229.0,12.34000015258789
2010-11-24,12.5600004196167,12.140000343322754,12.239999771118164,12.529999732971191,959845.0,12.529999732971191
2010-11-25,12.899999618530273,12.529999732971191,12.529999732971191,12.84000015258789,1777665.0,12.84000015258789
2010-11-26,12.850000381469727,12.510000228881836,12.84000015258789,12.829999923706055,1161554.0,12.829999923706055
2010-11-29,12.899999618530273,12.529999732971191,12.779999732971191,12.890000343322754,1491408.0,12.890000343322754
2010-11-30,12.9399995803833,12.220000267028809,12.859999656677246,12.6899995803833,1247491.0,12.6899995803833
2010-12-01,13.699999809265137,12.510000228881836,12.680000305175781,13.300000190734863,3771031.0,13.300000190734863
2010-12-02,13.390000343322754,13.010000228881836,13.289999961853027,13.220000267028809,2216295.0,13.220000267028809
2010-12-03,13.279999732971191,12.819999694824219,13.199999809265137,12.9399995803833,1127810.0,12.9399995803833
2010-12-06,13.100000381469727,12.710000038146973,12.90999984741211,12.760000228881836,728815.0,12.760000228881836
2010-12-07,12.899999618530273,12.520000457763672,12.699999809265137,12.819999694824219,822066.0,12.819999694824219
2010-12-08,12.850000381469727,12.529999732971191,12.819999694824219,12.550000190734863,990455.0,12.550000190734863
2010-12-09,12.579999923706055,11.8100004196167,12.5,11.890000343322754,2646831.0,11.890000343322754
2010-12-10,12.109999656677246,11.699999809265137,11.880000114440918,11.949999809265137,1126550.0,11.949999809265137
2010-12-13,12.220000267028809,12.0,12.0,12.199999809265137,1301671.0,12.199999809265137
2010-12-14,12.760000228881836,12.020000457763672,12.34000015258789,12.699999809265137,3096051.0,12.699999809265137
2010-12-15,12.680000305175781,12.5,12.680000305175781,12.630000114440918,1326789.0,12.630000114440918
2010-12-16,12.949999809265137,12.5600004196167,12.670000076293945,12.880000114440918,1174371.0,12.880000114440918
2010-12-17,12.880000114440918,12.529999732971191,12.880000114440918,12.850000381469727,3956360.0,12.850000381469727
2010-12-20,12.84000015258789,12.109999656677246,12.800000190734863,12.420000076293945,1510157.0,12.420000076293945
2010-12-21,13.25,12.350000381469727,12.449999809265137,13.180000305175781,4367131.0,13.180000305175781
2010-12-22,13.800000190734863,12.970000267028809,13.100000381469727,13.539999961853027,16610014.0,13.539999961853027
2010-12-23,14.1899995803833,13.40999984741211,13.40999984741211,13.729999542236328,8341351.0,13.729999542236328
2010-12-24,14.289999961853027,13.720000267028809,13.729999542236328,14.020000457763672,4959490.0,14.020000457763672
2010-12-27,14.1899995803833,13.760000228881836,13.970000267028809,13.829999923706055,2542810.0,13.829999923706055
2010-12-28,13.829999923706055,13.420000076293945,13.829999923706055,13.539999961853027,1938266.0,13.539999961853027
2010-12-29,14.199999809265137,13.5600004196167,13.5600004196167,14.130000114440918,3141994.0,14.130000114440918
2010-12-30,14.289999961853027,13.989999771118164,14.289999961853027,14.119999885559082,1523345.0,14.119999885559082
2010-12-31,14.199999809265137,14.010000228881836,14.09000015258789,14.1899995803833,1969715.0,14.1899995803833
2011-01-04,14.350000381469727,14.0,14.34000015258789,14.270000457763672,2105843.0,14.270000457763672
2011-01-05,14.739999771118164,14.140000343322754,14.289999961853027,14.539999961853027,1959828.0,14.539999961853027
2011-01-06,14.600000381469727,13.9399995803833,14.539999961853027,14.140000343322754,2393586.0,14.140000343322754
2011-01-07,14.199999809265137,13.930000305175781,14.199999809265137,14.180000305175781,2552281.0,14.180000305175781
2011-01-10,14.470000267028809,14.0,14.079999923706055,14.15999984741211,3548895.0,14.15999984741211
2011-01-11,14.149999618530273,13.720000267028809,13.729999542236328,14.020000457763672,1195816.0,14.020000457763672
2011-01-12,14.25,13.850000381469727,13.930000305175781,14.170000076293945,1408250.0,14.170000076293945
2011-01-13,14.34000015258789,14.0,14.010000228881836,14.079999923706055,2497432.0,14.079999923706055
2011-01-14,14.0600004196167,13.699999809265137,13.899999618530273,13.770000457763672,1909555.0,13.770000457763672
2011-01-17,13.829999923706055,13.020000457763672,13.510000228881836,13.270000457763672,1170974.0,13.270000457763672
2011-01-18,13.600000381469727,13.199999809265137,13.270000457763672,13.59000015258789,828333.0,13.59000015258789
2011-01-19,13.899999618530273,13.59000015258789,13.699999809265137,13.760000228881836,1275986.0,13.760000228881836
2011-01-20,13.930000305175781,13.300000190734863,13.930000305175781,13.350000381469727,755501.0,13.350000381469727
2011-01-21,13.680000305175781,12.989999771118164,13.350000381469727,13.350000381469727,1418042.0,13.350000381469727
2011-01-24,13.350000381469727,12.699999809265137,13.149999618530273,13.010000228881836,1544791.0,13.010000228881836
2011-01-25,13.289999961853027,12.720000267028809,12.800000190734863,13.100000381469727,1564434.0,13.100000381469727
2011-01-26,13.289999961853027,12.920000076293945,12.920000076293945,13.15999984741211,802499.0,13.15999984741211
2011-01-27,13.220000267028809,12.510000228881836,13.100000381469727,13.0600004196167,925372.0,13.0600004196167
2011-01-28,14.279999732971191,13.180000305175781,13.220000267028809,14.09000015258789,3064916.0,14.09000015258789
2011-01-31,14.600000381469727,13.880000114440918,14.100000381469727,14.279999732971191,2187325.0,14.279999732971191
2011-02-01,14.59000015258789,14.039999961853027,14.319999694824219,14.350000381469727,1713103.0,14.350000381469727
2011-02-09,14.5,14.050000190734863,14.34000015258789,14.140000343322754,1087011.0,14.140000343322754
2011-02-10,14.550000190734863,14.0600004196167,14.0600004196167,14.380000114440918,2655030.0,14.380000114440918
2011-02-11,14.850000381469727,14.260000228881836,14.369999885559082,14.539999961853027,5498257.0,14.539999961853027
2011-02-14,14.789999961853027,14.210000038146973,14.5600004196167,14.65999984741211,3094703.0,14.65999984741211
2011-02-15,15.15999984741211,14.0,14.569999694824219,15.050000190734863,4661124.0,15.050000190734863
2011-02-16,15.430000305175781,14.850000381469727,14.899999618530273,15.180000305175781,4506789.0,15.180000305175781
2011-02-17,15.300000190734863,14.800000190734863,15.25,15.0600004196167,2342829.0,15.0600004196167
2011-02-18,15.0600004196167,14.34000015258789,14.800000190734863,14.65999984741211,3956638.0,14.65999984741211
2011-02-21,14.9399995803833,14.5,14.5,14.869999885559082,2977507.0,14.869999885559082
2011-02-22,15.09000015258789,14.100000381469727,14.949999809265137,14.130000114440918,4424694.0,14.130000114440918
2011-02-23,14.220000267028809,13.8100004196167,14.140000343322754,13.90999984741211,3186751.0,13.90999984741211
2011-02-24,13.960000038146973,13.800000190734863,13.920000076293945,13.949999809265137,2328458.0,13.949999809265137
2011-02-25,14.5600004196167,13.9399995803833,13.960000038146973,14.510000228881836,4303763.0,14.510000228881836
2011-02-28,15.149999618530273,14.359999656677246,14.399999618530273,15.039999961853027,6252081.0,15.039999961853027
2011-03-01,15.100000381469727,14.739999771118164,15.050000190734863,14.989999771118164,2986742.0,14.989999771118164
2011-03-02,15.380000114440918,14.800000190734863,14.899999618530273,15.010000228881836,2880167.0,15.010000228881836
2011-03-03,15.25,14.600000381469727,15.100000381469727,14.829999923706055,2591276.0,14.829999923706055
2011-03-04,15.479999542236328,14.800000190734863,14.800000190734863,15.34000015258789,5133707.0,15.34000015258789
2011-03-07,15.5,15.130000114440918,15.5,15.239999771118164,3107344.0,15.239999771118164
2011-03-08,15.84000015258789,15.100000381469727,15.239999771118164,15.59000015258789,4338865.0,15.59000015258789
2011-03-09,15.800000190734863,15.399999618530273,15.649999618530273,15.640000343322754,2970877.0,15.640000343322754
2011-03-10,15.600000381469727,15.229999542236328,15.600000381469727,15.329999923706055,2548137.0,15.329999923706055
2011-03-11,15.40999984741211,15.0,15.229999542236328,15.109999656677246,2024108.0,15.109999656677246
2011-03-14,15.180000305175781,14.800000190734863,15.079999923706055,14.90999984741211,2306465.0,14.90999984741211
2011-03-15,15.069999694824219,14.199999809265137,14.930000305175781,14.579999923706055,2434673.0,14.579999923706055
2011-03-16,14.890000343322754,14.470000267028809,14.510000228881836,14.869999885559082,1543406.0,14.869999885559082
2011-03-17,14.760000228881836,14.220000267028809,14.760000228881836,14.359999656677246,1814847.0,14.359999656677246
2011-03-18,14.789999961853027,14.130000114440918,14.449999809265137,14.40999984741211,2645563.0,14.40999984741211
2011-03-21,14.550000190734863,14.279999732971191,14.550000190734863,14.420000076293945,1383863.0,14.420000076293945
2011-03-22,14.680000305175781,14.3100004196167,14.489999771118164,14.649999618530273,1668172.0,14.649999618530273
2011-03-23,14.899999618530273,14.5600004196167,14.680000305175781,14.84000015258789,1703007.0,14.84000015258789
2011-03-24,14.850000381469727,14.529999732971191,14.84000015258789,14.779999732971191,2230736.0,14.779999732971191
2011-03-25,15.0,14.399999618530273,14.770000457763672,14.920000076293945,3722754.0,14.920000076293945
2011-03-28,14.989999771118164,14.65999984741211,14.989999771118164,14.859999656677246,2013124.0,14.859999656677246
2011-03-29,14.869999885559082,14.350000381469727,14.6899995803833,14.630000114440918,1681233.0,14.630000114440918
2011-03-30,15.600000381469727,14.789999961853027,14.880000114440918,15.369999885559082,7287079.0,15.369999885559082
2011-03-31,16.059999465942383,15.170000076293945,15.1899995803833,15.6899995803833,8447299.0,15.6899995803833
2011-04-01,17.25,15.869999885559082,16.100000381469727,17.1200008392334,16388520.0,17.1200008392334
2011-04-06,17.399999618530273,16.56999969482422,17.200000762939453,17.31999969482422,10182108.0,17.31999969482422
2011-04-07,17.31999969482422,16.889999389648438,17.079999923706055,17.040000915527344,5326320.0,17.040000915527344
2011-04-08,17.299999237060547,16.959999084472656,17.030000686645508,17.139999389648438,4351288.0,17.139999389648438
2011-04-11,18.5,17.190000534057617,17.200000762939453,17.760000228881836,6524690.0,17.760000228881836
2011-04-12,17.989999771118164,17.309999465942383,17.6200008392334,17.639999389648438,5034922.0,17.639999389648438
2011-04-13,18.299999237060547,17.649999618530273,17.649999618530273,18.18000030517578,5353829.0,18.18000030517578
2011-04-14,19.0,18.0,18.18000030517578,18.100000381469727,3648196.0,18.100000381469727
2011-04-15,19.0,18.200000762939453,18.200000762939453,18.8799991607666,7483651.0,18.8799991607666
2011-04-18,19.469999313354492,18.729999542236328,18.889999389648438,18.940000534057617,6286294.0,18.940000534057617
2011-04-19,19.3799991607666,18.68000030517578,18.93000030517578,18.959999084472656,4526561.0,18.959999084472656
2011-04-20,19.260000228881836,18.479999542236328,19.0,18.780000686645508,3722879.0,18.780000686645508
2011-04-21,18.780000686645508,18.309999465942383,18.780000686645508,18.510000228881836,2327110.0,18.510000228881836
2011-04-22,20.079999923706055,18.399999618530273,18.399999618530273,19.940000534057617,8750840.0,19.940000534057617
2011-04-25,21.200000762939453,19.959999084472656,19.979999542236328,20.440000534057617,10697366.0,20.440000534057617
2011-04-26,20.940000534057617,19.479999542236328,20.290000915527344,19.799999237060547,4720132.0,19.799999237060547
2011-04-27,20.139999389648438,19.280000686645508,19.829999923706055,19.790000915527344,2351387.0,19.790000915527344
2011-04-28,20.510000228881836,19.299999237060547,19.93000030517578,19.329999923706055,3621631.0,19.329999923706055
2011-04-29,19.959999084472656,17.530000686645508,19.959999084472656,19.34000015258789,5427646.0,19.34000015258789
2011-05-03,19.299999237060547,18.6299991607666,19.299999237060547,19.18000030517578,1877472.0,19.18000030517578
2011-05-04,19.719999313354492,18.81999969482422,19.15999984741211,19.059999465942383,3115645.0,19.059999465942383
2011-05-05,19.850000381469727,18.799999237060547,19.0,19.719999313354492,3185731.0,19.719999313354492
2011-05-06,20.0,19.399999618530273,19.649999618530273,19.700000762939453,3432596.0,19.700000762939453
2011-05-09,19.799999237060547,19.100000381469727,19.68000030517578,19.25,2041352.0,19.25
2011-05-10,20.100000381469727,19.299999237060547,19.299999237060547,19.65999984741211,2230536.0,19.65999984741211
2011-05-11,19.899999618530273,19.299999237060547,19.780000686645508,19.860000610351562,2435263.0,19.860000610351562
2011-05-12,20.989999771118164,19.700000762939453,19.860000610351562,20.549999237060547,5245168.0,20.549999237060547
2011-05-13,21.68000030517578,20.329999923706055,20.329999923706055,21.40999984741211,5512215.0,21.40999984741211
2011-05-16,22.200000762939453,21.399999618530273,21.459999084472656,21.670000076293945,4441458.0,21.670000076293945
2011-05-17,21.780000686645508,21.020000457763672,21.459999084472656,21.190000534057617,2242642.0,21.190000534057617
2011-05-19,22.3700008392334,21.25,21.25,21.389999389648438,2631576.0,21.389999389648438
2011-05-20,21.489999771118164,20.59000015258789,21.450000762939453,21.110000610351562,2866071.0,21.110000610351562
2011-05-23,21.18000030517578,20.280000686645508,21.149999618530273,20.540000915527344,1914274.0,20.540000915527344
2011-05-24,20.790000915527344,20.280000686645508,20.360000610351562,20.360000610351562,1189880.0,20.360000610351562
2011-05-25,20.59000015258789,20.079999923706055,20.360000610351562,20.290000915527344,960627.0,20.290000915527344
2011-05-26,20.68000030517578,19.68000030517578,20.309999465942383,19.690000534057617,1076115.0,19.690000534057617
2011-05-27,19.43000030517578,18.299999237060547,19.420000076293945,18.43000030517578,2903346.0,18.43000030517578
2011-05-30,18.8799991607666,17.920000076293945,18.799999237060547,18.350000381469727,2098981.0,18.350000381469727
2011-05-31,19.100000381469727,18.360000610351562,18.360000610351562,18.989999771118164,2364915.0,18.989999771118164
2011-06-01,19.649999618530273,18.770000457763672,18.989999771118164,19.6299991607666,1660931.0,19.6299991607666
2011-06-02,19.610000610351562,18.6299991607666,19.479999542236328,19.360000610351562,1732558.0,19.360000610351562
2011-06-03,19.579999923706055,19.149999618530273,19.360000610351562,19.489999771118164,1118416.0,19.489999771118164
2011-06-07,19.65999984741211,19.3799991607666,19.43000030517578,19.559999465942383,835402.0,19.559999465942383
2011-06-08,20.110000610351562,19.719999313354492,19.8700008392334,20.06999969482422,2682155.0,20.06999969482422
2011-06-09,20.299999237060547,19.520000457763672,20.020000457763672,19.649999618530273,1748973.0,19.649999618530273
2011-06-10,19.809999465942383,19.3799991607666,19.649999618530273,19.729999542236328,1374823.0,19.729999542236328
2011-06-13,19.770000457763672,19.309999465942383,19.770000457763672,19.399999618530273,1006736.0,19.399999618530273
2011-06-14,19.8799991607666,19.280000686645508,19.280000686645508,19.780000686645508,1201408.0,19.780000686645508
2011-06-15,19.989999771118164,19.510000228881836,19.600000381469727,19.540000915527344,534300.0,19.540000915527344
2011-06-16,19.549999237060547,17.8700008392334,19.309999465942383,18.540000915527344,2099666.0,18.540000915527344
2011-06-17,18.649999618530273,18.079999923706055,18.540000915527344,18.15999984741211,762075.0,18.15999984741211
2011-06-20,18.260000228881836,17.809999465942383,18.170000076293945,17.81999969482422,735034.0,17.81999969482422
2011-06-21,18.0,17.020000457763672,18.0,17.649999618530273,1774266.0,17.649999618530273
2011-06-22,18.040000915527344,17.09000015258789,17.65999984741211,17.780000686645508,2475016.0,17.780000686645508
2011-06-23,17.889999389648438,17.489999771118164,17.549999237060547,17.6200008392334,1697758.0,17.6200008392334
2011-06-24,18.5,17.510000228881836,17.729999542236328,18.229999542236328,2174204.0,18.229999542236328
2011-06-27,18.799999237060547,18.209999084472656,18.299999237060547,18.420000076293945,1302990.0,18.420000076293945
2011-06-28,18.579999923706055,18.260000228881836,18.260000228881836,18.5,760853.0,18.5
2011-06-29,18.780000686645508,17.110000610351562,18.700000762939453,17.829999923706055,1403763.0,17.829999923706055
2011-06-30,18.190000534057617,17.520000457763672,17.850000381469727,17.579999923706055,1958840.0,17.579999923706055
2011-07-01,17.8700008392334,17.5,17.68000030517578,17.770000457763672,1294712.0,17.770000457763672
2011-07-04,18.459999084472656,17.770000457763672,17.770000457763672,18.360000610351562,1023853.0,18.360000610351562
2011-07-05,18.700000762939453,18.280000686645508,18.360000610351562,18.43000030517578,1590031.0,18.43000030517578
2011-07-06,18.579999923706055,18.110000610351562,18.5,18.190000534057617,1150146.0,18.190000534057617
2011-07-07,18.780000686645508,18.110000610351562,18.110000610351562,18.420000076293945,1379358.0,18.420000076293945
2011-07-08,18.520000457763672,17.950000762939453,18.520000457763672,18.0,1825976.0,18.0
2011-07-11,18.25,17.719999313354492,18.18000030517578,17.989999771118164,1947201.0,17.989999771118164
2011-07-12,18.1200008392334,17.510000228881836,17.760000228881836,17.530000686645508,1842226.0,17.530000686645508
2011-07-13,18.09000015258789,17.610000610351562,17.770000457763672,17.969999313354492,903521.0,17.969999313354492
2011-07-14,18.3700008392334,17.979999542236328,18.1200008392334,18.18000030517578,1417580.0,18.18000030517578
2011-07-15,19.09000015258789,18.170000076293945,18.200000762939453,19.010000228881836,3024708.0,19.010000228881836
2011-07-18,19.68000030517578,19.0,19.0,19.450000762939453,2533150.0,19.450000762939453
2011-07-19,19.649999618530273,19.100000381469727,19.440000534057617,19.389999389648438,1273854.0,19.389999389648438
2011-07-20,19.549999237060547,18.790000915527344,19.450000762939453,19.020000457763672,1948013.0,19.020000457763672
2011-07-21,19.1200008392334,18.600000381469727,19.030000686645508,18.81999969482422,1087510.0,18.81999969482422
2011-07-22,18.979999542236328,18.6299991607666,18.65999984741211,18.690000534057617,637564.0,18.690000534057617
2011-07-25,18.719999313354492,17.68000030517578,18.670000076293945,17.739999771118164,1675384.0,17.739999771118164
2011-07-26,17.920000076293945,16.709999084472656,17.739999771118164,17.280000686645508,2517725.0,17.280000686645508
2011-07-27,17.280000686645508,16.899999618530273,17.280000686645508,17.219999313354492,1145620.0,17.219999313354492
2011-07-28,17.25,16.600000381469727,17.25,16.84000015258789,1145553.0,16.84000015258789
2011-07-29,16.969999313354492,16.739999771118164,16.790000915527344,16.8799991607666,769585.0,16.8799991607666
2011-08-01,17.260000228881836,16.600000381469727,16.950000762939453,17.25,810438.0,17.25
2011-08-02,17.25,16.959999084472656,17.0,17.18000030517578,818428.0,17.18000030517578
2011-08-03,17.5,16.899999618530273,17.110000610351562,17.309999465942383,896868.0,17.309999465942383
2011-08-04,17.459999084472656,17.209999084472656,17.40999984741211,17.290000915527344,515440.0,17.290000915527344
2011-08-05,17.0,16.520000457763672,16.6200008392334,16.81999969482422,755638.0,16.81999969482422
2011-08-08,16.559999465942383,15.149999618530273,16.559999465942383,15.539999961853027,1491153.0,15.539999961853027
2011-08-09,15.399999618530273,14.100000381469727,15.380000114440918,15.170000076293945,1372007.0,15.170000076293945
2011-08-10,15.600000381469727,15.130000114440918,15.539999961853027,15.170000076293945,869034.0,15.170000076293945
2011-08-11,15.489999771118164,14.600000381469727,14.9399995803833,15.34000015258789,1471599.0,15.34000015258789
2011-08-12,15.850000381469727,15.550000190734863,15.850000381469727,15.600000381469727,1192901.0,15.600000381469727
2011-08-15,16.030000686645508,15.5,15.600000381469727,15.960000038146973,966017.0,15.960000038146973
2011-08-16,16.18000030517578,15.449999809265137,15.960000038146973,15.489999771118164,1061900.0,15.489999771118164
2011-08-17,16.149999618530273,15.5,15.5,15.819999694824219,1184915.0,15.819999694824219
2011-08-18,15.989999771118164,15.029999732971191,15.949999809265137,15.779999732971191,1212108.0,15.779999732971191
2011-08-19,15.779999732971191,15.170000076293945,15.279999732971191,15.670000076293945,531488.0,15.670000076293945
2011-08-22,16.010000228881836,15.609999656677246,15.779999732971191,15.859999656677246,1220817.0,15.859999656677246
2011-08-23,16.0,15.609999656677246,15.979999542236328,15.880000114440918,911901.0,15.880000114440918
2011-08-24,16.079999923706055,15.550000190734863,16.079999923706055,15.600000381469727,1153930.0,15.600000381469727
2011-08-25,16.0,15.449999809265137,15.600000381469727,15.970000267028809,1516587.0,15.970000267028809
2011-08-26,16.299999237060547,15.800000190734863,15.970000267028809,16.239999771118164,958754.0,16.239999771118164
2011-08-29,16.489999771118164,16.0,16.239999771118164,16.149999618530273,729355.0,16.149999618530273
2011-08-30,16.579999923706055,16.149999618530273,16.149999618530273,16.219999313354492,1278891.0,16.219999313354492
2011-08-31,16.600000381469727,16.020000457763672,16.229999542236328,16.559999465942383,1855290.0,16.559999465942383
2011-09-01,16.959999084472656,16.600000381469727,16.770000457763672,16.760000228881836,1867820.0,16.760000228881836
2011-09-02,17.100000381469727,16.600000381469727,16.600000381469727,16.889999389648438,1793205.0,16.889999389648438
2011-09-05,16.93000030517578,16.3799991607666,16.700000762939453,16.389999389648438,1108855.0,16.389999389648438
2011-09-06,16.670000076293945,16.059999465942383,16.299999237060547,16.3799991607666,567800.0,16.3799991607666
2011-09-07,17.350000381469727,16.5,16.5,17.149999618530273,2478848.0,17.149999618530273
2011-09-08,17.979999542236328,17.149999618530273,17.15999984741211,17.610000610351562,3336221.0,17.610000610351562
2011-09-09,17.940000534057617,17.540000915527344,17.75,17.690000534057617,1372701.0,17.690000534057617
2011-09-13,17.59000015258789,16.049999237060547,17.59000015258789,17.270000457763672,1103329.0,17.270000457763672
2011-09-14,18.0,17.209999084472656,17.270000457763672,17.860000610351562,1220957.0,17.860000610351562
2011-09-16,18.290000915527344,18.0,18.0,18.18000030517578,1571098.0,18.18000030517578
2011-09-19,18.950000762939453,18.299999237060547,18.309999465942383,18.790000915527344,4607597.0,18.790000915527344
2011-09-20,19.8799991607666,18.18000030517578,18.790000915527344,19.1299991607666,5930570.0,19.1299991607666
2011-09-21,19.8799991607666,18.81999969482422,19.350000381469727,19.030000686645508,8305211.0,19.030000686645508
2011-09-22,19.190000534057617,18.329999923706055,18.920000076293945,18.34000015258789,2903354.0,18.34000015258789
2011-09-23,18.18000030517578,17.510000228881836,17.950000762939453,17.989999771118164,1524991.0,17.989999771118164
2011-09-26,18.56999969482422,18.0,18.100000381469727,18.040000915527344,1726799.0,18.040000915527344
2011-09-27,18.389999389648438,17.5,17.90999984741211,17.709999084472656,1730315.0,17.709999084472656
2011-09-28,17.979999542236328,17.229999542236328,17.979999542236328,17.270000457763672,963011.0,17.270000457763672
2011-09-29,17.280000686645508,15.930000305175781,17.280000686645508,15.970000267028809,1795745.0,15.970000267028809
2011-09-30,16.40999984741211,15.899999618530273,15.970000267028809,16.34000015258789,1017175.0,16.34000015258789
2011-10-10,16.549999237060547,15.75,16.549999237060547,16.030000686645508,1121259.0,16.030000686645508
2011-10-11,16.739999771118164,16.0,16.09000015258789,16.1299991607666,649175.0,16.1299991607666
2011-10-12,16.65999984741211,15.890000343322754,16.489999771118164,16.530000686645508,1041560.0,16.530000686645508
2011-10-13,16.979999542236328,16.31999969482422,16.530000686645508,16.649999618530273,959192.0,16.649999618530273
2011-10-14,16.739999771118164,16.3700008392334,16.649999618530273,16.6299991607666,565941.0,16.6299991607666
2011-10-17,16.829999923706055,16.3799991607666,16.6299991607666,16.65999984741211,776959.0,16.65999984741211
2011-10-18,16.760000228881836,16.18000030517578,16.610000610351562,16.18000030517578,1201111.0,16.18000030517578
2011-10-19,16.8799991607666,15.989999771118164,16.3700008392334,16.510000228881836,1175463.0,16.510000228881836
2011-10-20,16.450000762939453,15.479999542236328,16.450000762939453,15.949999809265137,1205721.0,15.949999809265137
2011-10-21,16.299999237060547,15.609999656677246,15.899999618530273,15.949999809265137,2557446.0,15.949999809265137
2011-10-24,16.389999389648438,15.710000038146973,16.270000457763672,16.309999465942383,2988988.0,16.309999465942383
2011-10-25,16.90999984741211,16.18000030517578,16.3799991607666,16.860000610351562,4378630.0,16.860000610351562
2011-10-26,17.280000686645508,16.700000762939453,17.0,17.09000015258789,3082435.0,17.09000015258789
2011-10-27,17.270000457763672,17.020000457763672,17.030000686645508,17.100000381469727,1446316.0,17.100000381469727
2011-10-28,17.5,17.1299991607666,17.149999618530273,17.479999542236328,3134880.0,17.479999542236328
2011-10-31,17.610000610351562,17.399999618530273,17.5,17.5,2751259.0,17.5
2011-11-01,17.75,16.600000381469727,17.399999618530273,16.639999389648438,6396993.0,16.639999389648438
2011-11-02,16.700000762939453,16.059999465942383,16.309999465942383,16.59000015258789,1357557.0,16.59000015258789
2011-11-03,16.780000686645508,16.280000686645508,16.40999984741211,16.309999465942383,2868307.0,16.309999465942383
2011-11-04,16.420000076293945,16.059999465942383,16.329999923706055,16.209999084472656,1791856.0,16.209999084472656
2011-11-07,16.56999969482422,16.049999237060547,16.18000030517578,16.450000762939453,1446233.0,16.450000762939453
2011-11-08,16.489999771118164,16.010000228881836,16.469999313354492,16.1299991607666,1279951.0,16.1299991607666
2011-11-09,16.25,16.010000228881836,16.25,16.1200008392334,941273.0,16.1200008392334
2011-11-10,16.100000381469727,15.529999732971191,16.040000915527344,15.989999771118164,2657333.0,15.989999771118164
2011-11-11,15.979999542236328,15.75,15.800000190734863,15.859999656677246,1136849.0,15.859999656677246
2011-11-14,16.219999313354492,15.899999618530273,15.930000305175781,16.1200008392334,1660601.0,16.1200008392334
2011-11-15,16.200000762939453,15.880000114440918,16.1200008392334,15.930000305175781,1154113.0,15.930000305175781
2011-11-16,16.010000228881836,15.220000267028809,15.9399995803833,15.550000190734863,1822608.0,15.550000190734863
2011-11-17,15.65999984741211,15.149999618530273,15.5,15.25,1753700.0,15.25
2011-11-18,15.460000038146973,14.600000381469727,15.010000228881836,14.65999984741211,1486342.0,14.65999984741211
2011-11-21,14.859999656677246,13.960000038146973,14.850000381469727,14.420000076293945,2277780.0,14.420000076293945
2011-11-22,14.380000114440918,13.960000038146973,14.380000114440918,13.989999771118164,1790552.0,13.989999771118164
2011-11-23,14.550000190734863,13.300000190734863,14.010000228881836,14.539999961853027,5228499.0,14.539999961853027
2011-11-24,14.5600004196167,14.010000228881836,14.100000381469727,14.180000305175781,2770033.0,14.180000305175781
2011-11-25,14.239999771118164,13.600000381469727,14.010000228881836,13.800000190734863,1835340.0,13.800000190734863
2011-11-28,13.960000038146973,13.520000457763672,13.779999732971191,13.800000190734863,2129270.0,13.800000190734863
2011-11-29,14.180000305175781,13.710000038146973,13.930000305175781,14.010000228881836,1412304.0,14.010000228881836
2011-11-30,14.0600004196167,13.300000190734863,14.050000190734863,13.40999984741211,1247248.0,13.40999984741211
2011-12-01,13.859999656677246,13.520000457763672,13.850000381469727,13.619999885559082,2333582.0,13.619999885559082
2011-12-02,13.65999984741211,13.020000457763672,13.640000343322754,13.25,1127672.0,13.25
2011-12-05,13.25,12.319999694824219,13.25,12.359999656677246,1468531.0,12.359999656677246
2011-12-06,12.960000038146973,12.069999694824219,12.289999961853027,12.899999618530273,2935582.0,12.899999618530273
2011-12-07,12.869999885559082,12.479999542236328,12.75,12.630000114440918,953721.0,12.630000114440918
2011-12-08,12.760000228881836,12.25,12.600000381469727,12.619999885559082,925705.0,12.619999885559082
2011-12-09,12.680000305175781,12.260000228881836,12.4399995803833,12.510000228881836,780962.0,12.510000228881836
2011-12-12,12.619999885559082,12.229999542236328,12.510000228881836,12.399999618530273,761489.0,12.399999618530273
2011-12-13,12.510000228881836,12.229999542236328,12.380000114440918,12.279999732971191,745635.0,12.279999732971191
2011-12-14,12.329999923706055,11.859999656677246,12.079999923706055,11.9399995803833,1091272.0,11.9399995803833
2011-12-15,11.880000114440918,11.220000267028809,11.880000114440918,11.399999618530273,1084406.0,11.399999618530273
2011-12-16,12.279999732971191,11.119999885559082,11.300000190734863,12.119999885559082,1459548.0,12.119999885559082
2011-12-19,12.100000381469727,11.5,12.079999923706055,12.010000228881836,1120285.0,12.010000228881836
2011-12-20,12.149999618530273,11.899999618530273,11.979999542236328,12.079999923706055,416259.0,12.079999923706055
2011-12-21,12.1899995803833,11.8100004196167,12.15999984741211,12.039999961853027,728615.0,12.039999961853027
2011-12-22,12.130000114440918,11.359999656677246,11.649999618530273,11.970000267028809,697465.0,11.970000267028809
2011-12-23,12.119999885559082,11.550000190734863,11.550000190734863,11.949999809265137,582896.0,11.949999809265137
2011-12-26,12.0,11.630000114440918,11.949999809265137,11.989999771118164,932203.0,11.989999771118164
2011-12-27,12.0,11.600000381469727,11.979999542236328,11.739999771118164,600909.0,11.739999771118164
2011-12-28,11.720000267028809,11.210000038146973,11.470000267028809,11.710000038146973,642527.0,11.710000038146973
2011-12-29,12.079999923706055,11.380000114440918,11.569999694824219,11.979999542236328,1559336.0,11.979999542236328
2011-12-30,12.420000076293945,11.979999542236328,11.979999542236328,12.359999656677246,1515543.0,12.359999656677246
2012-01-04,12.649999618530273,11.949999809265137,12.59000015258789,12.020000457763672,710201.0,12.020000457763672
2012-01-05,12.100000381469727,11.199999809265137,11.970000267028809,11.489999771118164,560880.0,11.489999771118164
2012-01-06,11.649999618530273,11.359999656677246,11.649999618530273,11.460000038146973,347304.0,11.460000038146973
2012-01-09,11.960000038146973,11.359999656677246,11.359999656677246,11.779999732971191,662336.0,11.779999732971191
2012-01-10,12.359999656677246,11.680000305175781,11.680000305175781,12.289999961853027,1147692.0,12.289999961853027
2012-01-11,12.949999809265137,12.100000381469727,12.289999961853027,12.6899995803833,1648907.0,12.6899995803833
2012-01-12,12.770000457763672,12.369999885559082,12.579999923706055,12.649999618530273,974678.0,12.649999618530273
2012-01-13,12.619999885559082,12.100000381469727,12.619999885559082,12.1899995803833,867058.0,12.1899995803833
2012-01-16,12.199999809265137,11.680000305175781,12.199999809265137,11.75,507422.0,11.75
2012-01-17,11.75,11.75,11.75,11.75,0.0,11.75
2012-01-18,12.5600004196167,11.760000228881836,12.270000457763672,11.930000305175781,937024.0,11.930000305175781
2012-01-19,12.329999923706055,11.770000457763672,11.770000457763672,12.260000228881836,1054124.0,12.260000228881836
2012-01-20,12.390000343322754,12.149999618530273,12.260000228881836,12.1899995803833,655000.0,12.1899995803833
2012-01-30,12.380000114440918,12.09000015258789,12.300000190734863,12.15999984741211,463086.0,12.15999984741211
2012-01-31,12.380000114440918,12.010000228881836,12.15999984741211,12.34000015258789,656706.0,12.34000015258789
2012-02-01,12.380000114440918,12.109999656677246,12.380000114440918,12.210000038146973,519125.0,12.210000038146973
2012-02-02,12.380000114440918,12.130000114440918,12.25,12.289999961853027,702208.0,12.289999961853027
2012-02-03,12.579999923706055,12.229999542236328,12.380000114440918,12.529999732971191,1465312.0,12.529999732971191
2012-02-06,12.699999809265137,12.479999542236328,12.5600004196167,12.609999656677246,983080.0,12.609999656677246
2012-02-07,12.850000381469727,12.40999984741211,12.600000381469727,12.770000457763672,1791764.0,12.770000457763672
2012-02-08,12.899999618530273,12.520000457763672,12.680000305175781,12.819999694824219,1638067.0,12.819999694824219
2012-02-09,12.930000305175781,12.5,12.630000114440918,12.920000076293945,2887549.0,12.920000076293945
2012-02-10,13.210000038146973,12.859999656677246,12.890000343322754,13.0600004196167,2458364.0,13.0600004196167
2012-02-13,13.420000076293945,12.930000305175781,13.069999694824219,13.380000114440918,2522068.0,13.380000114440918
2012-02-14,13.670000076293945,13.3100004196167,13.359999656677246,13.65999984741211,1596941.0,13.65999984741211
2012-02-15,14.050000190734863,13.359999656677246,13.729999542236328,13.539999961853027,4804070.0,13.539999961853027
2012-02-16,13.5,13.279999732971191,13.479999542236328,13.300000190734863,2162217.0,13.300000190734863
2012-02-17,13.640000343322754,13.149999618530273,13.149999618530273,13.640000343322754,2320983.0,13.640000343322754
2012-02-20,14.800000190734863,13.75,13.75,14.149999618530273,3278685.0,14.149999618530273
2012-02-21,14.329999923706055,13.880000114440918,14.100000381469727,14.15999984741211,1436881.0,14.15999984741211
2012-02-22,14.289999961853027,14.0600004196167,14.109999656677246,14.140000343322754,1498269.0,14.140000343322754
2012-02-23,14.300000190734863,13.930000305175781,14.079999923706055,14.039999961853027,1022865.0,14.039999961853027
2012-02-24,14.0600004196167,13.869999885559082,13.979999542236328,13.979999542236328,1536366.0,13.979999542236328
2012-02-27,14.1899995803833,13.920000076293945,14.050000190734863,13.949999809265137,1587581.0,13.949999809265137
2012-02-28,13.930000305175781,13.399999618530273,13.899999618530273,13.510000228881836,1378644.0,13.510000228881836
2012-02-29,13.720000267028809,13.399999618530273,13.40999984741211,13.489999771118164,1036517.0,13.489999771118164
2012-03-01,13.75,13.460000038146973,13.479999542236328,13.609999656677246,945588.0,13.609999656677246
2012-03-02,13.960000038146973,13.510000228881836,13.529999732971191,13.739999771118164,906558.0,13.739999771118164
2012-03-05,14.279999732971191,13.699999809265137,13.699999809265137,14.140000343322754,2010108.0,14.140000343322754
2012-03-06,14.300000190734863,13.890000343322754,14.15999984741211,13.890000343322754,1093224.0,13.890000343322754
2012-03-07,13.90999984741211,13.600000381469727,13.90999984741211,13.779999732971191,1441626.0,13.779999732971191
2012-03-08,14.369999885559082,13.640000343322754,13.829999923706055,14.15999984741211,2108097.0,14.15999984741211
2012-03-09,14.359999656677246,14.0600004196167,14.09000015258789,14.170000076293945,2245668.0,14.170000076293945
2012-03-12,14.279999732971191,14.0600004196167,14.25,14.100000381469727,1324862.0,14.100000381469727
2012-03-13,14.180000305175781,13.899999618530273,14.0,13.90999984741211,1660580.0,13.90999984741211
2012-03-14,14.010000228881836,12.920000076293945,13.949999809265137,12.949999809265137,2644621.0,12.949999809265137
2012-03-15,13.100000381469727,12.529999732971191,12.949999809265137,12.680000305175781,1694903.0,12.680000305175781
2012-03-16,13.0600004196167,12.6899995803833,12.6899995803833,12.869999885559082,1040046.0,12.869999885559082
2012-03-19,13.59000015258789,12.890000343322754,12.989999771118164,13.569999694824219,2059327.0,13.569999694824219
2012-03-20,13.949999809265137,13.399999618530273,13.550000190734863,13.460000038146973,2090070.0,13.460000038146973
2012-03-21,13.699999809265137,13.300000190734863,13.699999809265137,13.399999618530273,865960.0,13.399999618530273
2012-03-22,13.569999694824219,13.329999923706055,13.329999923706055,13.399999618530273,551124.0,13.399999618530273
2012-03-23,13.470000267028809,13.100000381469727,13.319999694824219,13.140000343322754,419749.0,13.140000343322754
2012-03-26,13.479999542236328,12.850000381469727,13.210000038146973,12.979999542236328,405892.0,12.979999542236328
2012-03-27,13.069999694824219,12.550000190734863,12.989999771118164,12.670000076293945,621734.0,12.670000076293945
2012-03-28,12.84000015258789,12.0,12.720000267028809,12.079999923706055,953852.0,12.079999923706055
2012-03-29,12.130000114440918,11.600000381469727,12.0,11.640000343322754,779729.0,11.640000343322754
2012-03-30,12.180000305175781,11.600000381469727,11.65999984741211,12.100000381469727,1015803.0,12.100000381469727
2012-04-05,12.420000076293945,11.9399995803833,12.130000114440918,12.399999618530273,834709.0,12.399999618530273
2012-04-06,12.59000015258789,12.239999771118164,12.40999984741211,12.3100004196167,650820.0,12.3100004196167
2012-04-09,12.449999809265137,11.899999618530273,12.380000114440918,11.9399995803833,858175.0,11.9399995803833
2012-04-10,12.479999542236328,11.3100004196167,12.100000381469727,12.239999771118164,1240070.0,12.239999771118164
2012-04-11,12.25,11.779999732971191,12.119999885559082,12.119999885559082,1446117.0,12.119999885559082
2012-04-12,12.369999885559082,11.9399995803833,12.0,12.260000228881836,1941675.0,12.260000228881836
2012-04-13,12.600000381469727,12.220000267028809,12.350000381469727,12.420000076293945,1201298.0,12.420000076293945
2012-04-16,12.40999984741211,12.0600004196167,12.319999694824219,12.199999809265137,1032508.0,12.199999809265137
2012-04-17,12.300000190734863,11.640000343322754,12.199999809265137,11.90999984741211,1573673.0,11.90999984741211
2012-04-18,12.170000076293945,11.729999542236328,11.75,12.079999923706055,1063280.0,12.079999923706055
2012-04-19,12.100000381469727,11.800000190734863,12.100000381469727,11.90999984741211,1341984.0,11.90999984741211
2012-04-20,12.140000343322754,11.859999656677246,11.949999809265137,12.0600004196167,1552101.0,12.0600004196167
2012-04-23,12.100000381469727,11.65999984741211,12.0600004196167,11.779999732971191,1234460.0,11.779999732971191
2012-04-24,11.890000343322754,11.399999618530273,11.6899995803833,11.489999771118164,1762850.0,11.489999771118164
2012-04-25,11.720000267028809,11.449999809265137,11.489999771118164,11.630000114440918,1140547.0,11.630000114440918
2012-04-26,11.930000305175781,11.550000190734863,11.6899995803833,11.75,2019096.0,11.75
2012-04-27,12.930000305175781,11.890000343322754,11.970000267028809,12.59000015258789,4936185.0,12.59000015258789
2012-05-02,12.9399995803833,12.3100004196167,12.460000038146973,12.640000343322754,3155292.0,12.640000343322754
2012-05-03,12.819999694824219,12.380000114440918,12.380000114440918,12.710000038146973,2005999.0,12.710000038146973
2012-05-04,12.930000305175781,12.420000076293945,12.630000114440918,12.779999732971191,2544316.0,12.779999732971191
2012-05-07,13.199999809265137,12.600000381469727,12.600000381469727,12.880000114440918,2622821.0,12.880000114440918
2012-05-08,12.970000267028809,12.5,12.970000267028809,12.619999885559082,1825565.0,12.619999885559082
2012-05-09,12.59000015258789,12.300000190734863,12.489999771118164,12.510000228881836,1375262.0,12.510000228881836
2012-05-10,12.680000305175781,12.3100004196167,12.5,12.420000076293945,852901.0,12.420000076293945
2012-05-11,12.479999542236328,11.90999984741211,12.479999542236328,11.970000267028809,1280402.0,11.970000267028809
2012-05-14,12.130000114440918,11.729999542236328,12.0,11.729999542236328,1341100.0,11.729999542236328
2012-05-15,11.949999809265137,11.619999885559082,11.649999618530273,11.899999618530273,1326771.0,11.899999618530273
2012-05-16,11.880000114440918,10.739999771118164,11.880000114440918,11.680000305175781,1307779.0,11.680000305175781
2012-05-17,11.920000076293945,11.529999732971191,11.760000228881836,11.6899995803833,1331809.0,11.6899995803833
2012-05-18,11.6899995803833,11.220000267028809,11.6899995803833,11.319999694824219,1362959.0,11.319999694824219
2012-05-21,11.34000015258789,11.010000228881836,11.34000015258789,11.079999923706055,1150086.0,11.079999923706055
2012-05-22,11.079999923706055,11.079999923706055,11.079999923706055,11.079999923706055,0.0,11.079999923706055
2012-05-23,11.5,11.119999885559082,11.210000038146973,11.489999771118164,2253152.0,11.489999771118164
2012-05-24,11.630000114440918,11.380000114440918,11.449999809265137,11.479999542236328,905475.0,11.479999542236328
2012-05-25,11.579999923706055,10.5,11.579999923706055,11.390000343322754,1025201.0,11.390000343322754
2012-05-28,11.430000305175781,11.010000228881836,11.289999961853027,11.390000343322754,890258.0,11.390000343322754
2012-05-29,11.8100004196167,11.300000190734863,11.300000190734863,11.739999771118164,2069502.0,11.739999771118164
2012-05-30,11.949999809265137,11.6899995803833,11.6899995803833,11.890000343322754,1631193.0,11.890000343322754
2012-05-31,12.449999809265137,11.720000267028809,11.75,12.010000228881836,1150892.0,12.010000228881836
2012-06-01,12.399999618530273,11.970000267028809,11.979999542236328,12.010000228881836,1617230.0,12.010000228881836
2012-06-04,11.899999618530273,11.4399995803833,11.899999618530273,11.460000038146973,919399.0,11.460000038146973
2012-06-05,11.890000343322754,11.430000305175781,11.430000305175781,11.569999694824219,1580324.0,11.569999694824219
2012-06-06,11.739999771118164,11.399999618530273,11.579999923706055,11.569999694824219,987173.0,11.569999694824219
2012-06-07,11.729999542236328,11.319999694824219,11.550000190734863,11.489999771118164,1061501.0,11.489999771118164
2012-06-08,11.680000305175781,11.319999694824219,11.59000015258789,11.420000076293945,606373.0,11.420000076293945
2012-06-11,12.079999923706055,11.3100004196167,11.350000381469727,11.720000267028809,1832915.0,11.720000267028809
2012-06-12,11.920000076293945,11.569999694824219,11.920000076293945,11.729999542236328,1780690.0,11.729999542236328
2012-06-13,11.899999618530273,11.699999809265137,11.850000381469727,11.880000114440918,1006340.0,11.880000114440918
2012-06-14,11.979999542236328,11.600000381469727,11.84000015258789,11.850000381469727,777561.0,11.850000381469727
2012-06-15,11.979999542236328,11.699999809265137,11.699999809265137,11.859999656677246,645496.0,11.859999656677246
2012-06-18,12.15999984741211,11.890000343322754,11.989999771118164,11.949999809265137,853250.0,11.949999809265137
2012-06-19,12.0,11.510000228881836,11.899999618530273,11.680000305175781,723259.0,11.680000305175781
2012-06-20,12.699999809265137,11.649999618530273,11.770000457763672,12.390000343322754,4764130.0,12.390000343322754
2012-06-21,12.649999618530273,12.109999656677246,12.279999732971191,12.430000305175781,2240702.0,12.430000305175781
2012-06-25,12.600000381469727,11.850000381469727,12.300000190734863,11.880000114440918,1367600.0,11.880000114440918
2012-06-26,11.880000114440918,11.25,11.850000381469727,11.470000267028809,1780300.0,11.470000267028809
2012-06-27,11.550000190734863,11.260000228881836,11.300000190734863,11.359999656677246,502450.0,11.359999656677246
2012-06-28,11.510000228881836,11.220000267028809,11.40999984741211,11.220000267028809,666301.0,11.220000267028809
2012-06-29,11.59000015258789,11.199999809265137,11.199999809265137,11.5,488992.0,11.5
2012-07-02,11.800000190734863,11.5,11.630000114440918,11.630000114440918,619304.0,11.630000114440918
2012-07-03,11.75,11.5,11.600000381469727,11.5600004196167,432934.0,11.5600004196167
2012-07-04,11.800000190734863,11.5,11.600000381469727,11.529999732971191,380681.0,11.529999732971191
2012-07-05,11.720000267028809,11.300000190734863,11.510000228881836,11.460000038146973,452008.0,11.460000038146973
2012-07-06,11.649999618530273,11.380000114440918,11.5600004196167,11.569999694824219,465192.0,11.569999694824219
2012-07-09,11.569999694824219,11.279999732971191,11.5,11.40999984741211,517947.0,11.40999984741211
2012-07-10,11.449999809265137,11.199999809265137,11.449999809265137,11.210000038146973,423085.0,11.210000038146973
2012-07-11,11.5,11.199999809265137,11.399999618530273,11.220000267028809,323112.0,11.220000267028809
2012-07-12,11.25,10.5,11.25,11.069999694824219,1764493.0,11.069999694824219
2012-07-13,11.069999694824219,10.729999542236328,11.069999694824219,10.8100004196167,1144098.0,10.8100004196167
2012-07-16,11.279999732971191,10.819999694824219,11.020000457763672,10.880000114440918,1151385.0,10.880000114440918
2012-07-17,11.199999809265137,10.880000114440918,10.989999771118164,11.029999732971191,419077.0,11.029999732971191
2012-07-18,11.079999923706055,10.800000190734863,10.949999809265137,10.979999542236328,358597.0,10.979999542236328
2012-07-19,11.09000015258789,10.819999694824219,10.899999618530273,11.029999732971191,667935.0,11.029999732971191
2012-07-20,11.050000190734863,10.899999618530273,11.0,11.0,528749.0,11.0
2012-07-23,10.960000038146973,10.5,10.880000114440918,10.720000267028809,447117.0,10.720000267028809
2012-07-24,11.770000457763672,10.630000114440918,10.739999771118164,11.720000267028809,2025081.0,11.720000267028809
2012-07-25,11.90999984741211,11.40999984741211,11.609999656677246,11.640000343322754,4123386.0,11.640000343322754
2012-07-26,11.710000038146973,10.779999732971191,11.630000114440918,10.850000381469727,1839870.0,10.850000381469727
2012-07-27,11.5,10.600000381469727,10.8100004196167,11.180000305175781,2814351.0,11.180000305175781
2012-07-30,11.5,10.930000305175781,11.25,11.020000457763672,1532878.0,11.020000457763672
2012-07-31,11.479999542236328,11.0,11.050000190734863,11.149999618530273,1426178.0,11.149999618530273
2012-08-01,11.449999809265137,11.140000343322754,11.170000076293945,11.25,919200.0,11.25
2012-08-02,11.479999542236328,11.0,11.4399995803833,11.170000076293945,1201300.0,11.170000076293945
2012-08-03,11.300000190734863,11.029999732971191,11.300000190734863,11.220000267028809,398703.0,11.220000267028809
2012-08-06,11.289999961853027,11.0,11.229999542236328,11.270000457763672,1470169.0,11.270000457763672
2012-08-07,11.300000190734863,11.119999885559082,11.270000457763672,11.289999961853027,721066.0,11.289999961853027
2012-08-08,11.399999618530273,11.220000267028809,11.289999961853027,11.270000457763672,672090.0,11.270000457763672
2012-08-09,11.390000343322754,11.0,11.369999885559082,11.25,1042735.0,11.25
2012-08-10,11.279999732971191,11.029999732971191,11.279999732971191,11.09000015258789,874114.0,11.09000015258789
2012-08-13,11.130000114440918,10.819999694824219,11.09000015258789,10.850000381469727,556268.0,10.850000381469727
2012-08-14,10.970000267028809,10.649999618530273,10.970000267028809,10.920000076293945,416800.0,10.920000076293945
2012-08-15,11.100000381469727,10.670000076293945,10.920000076293945,11.0,567010.0,11.0
2012-08-16,11.0,10.75,11.0,10.789999961853027,420883.0,10.789999961853027
2012-08-17,10.90999984741211,10.670000076293945,10.90999984741211,10.899999618530273,372259.0,10.899999618530273
2012-08-20,10.920000076293945,10.710000038146973,10.920000076293945,10.789999961853027,219150.0,10.789999961853027
2012-08-21,10.869999885559082,10.720000267028809,10.739999771118164,10.84000015258789,296030.0,10.84000015258789
2012-08-22,10.800000190734863,10.449999809265137,10.760000228881836,10.600000381469727,945582.0,10.600000381469727
2012-08-23,10.569999694824219,10.039999961853027,10.539999961853027,10.3100004196167,1141997.0,10.3100004196167
2012-08-24,10.239999771118164,9.899999618530273,10.229999542236328,10.020000457763672,1122110.0,10.020000457763672
2012-08-27,10.199999809265137,9.949999809265137,10.149999618530273,10.149999618530273,1287389.0,10.149999618530273
2012-08-28,10.199999809265137,10.0,10.149999618530273,10.109999656677246,626024.0,10.109999656677246
2012-08-29,10.199999809265137,10.0,10.140000343322754,10.09000015258789,440550.0,10.09000015258789
2012-08-30,10.119999885559082,9.510000228881836,10.100000381469727,9.760000228881836,437415.0,9.760000228881836
2012-08-31,9.890000343322754,9.600000381469727,9.880000114440918,9.8100004196167,702268.0,9.8100004196167
2012-09-03,9.729999542236328,9.399999618530273,9.710000038146973,9.710000038146973,1657721.0,9.710000038146973
2012-09-04,9.670000076293945,9.34000015258789,9.670000076293945,9.359999656677246,1208887.0,9.359999656677246
2012-09-05,9.399999618530273,8.949999809265137,9.359999656677246,9.039999961853027,2053011.0,9.039999961853027
2012-09-06,9.069999694824219,8.880000114440918,9.039999961853027,8.960000038146973,1324967.0,8.960000038146973
2012-09-07,9.5,8.960000038146973,8.960000038146973,9.430000305175781,2786790.0,9.430000305175781
2012-09-10,9.5600004196167,9.380000114440918,9.470000267028809,9.420000076293945,2079884.0,9.420000076293945
2012-09-11,9.4399995803833,9.3100004196167,9.4399995803833,9.380000114440918,1127928.0,9.380000114440918
2012-09-12,9.649999618530273,9.390000343322754,9.5,9.550000190734863,1846089.0,9.550000190734863
2012-09-13,9.800000190734863,9.479999542236328,9.579999923706055,9.5,1754252.0,9.5
2012-09-14,9.880000114440918,9.369999885559082,9.550000190734863,9.510000228881836,1469470.0,9.510000228881836
2012-09-17,9.5,8.9399995803833,9.5,8.979999542236328,957800.0,8.979999542236328
2012-09-18,9.010000228881836,8.859999656677246,9.010000228881836,8.970000267028809,829601.0,8.970000267028809
2012-09-19,9.0,8.880000114440918,9.0,8.930000305175781,638101.0,8.930000305175781
2012-09-20,8.960000038146973,8.039999961853027,8.960000038146973,8.449999809265137,1575840.0,8.449999809265137
2012-09-21,8.5,8.25,8.479999542236328,8.350000381469727,1165408.0,8.350000381469727
2012-09-24,8.350000381469727,8.119999885559082,8.350000381469727,8.239999771118164,560433.0,8.239999771118164
2012-09-25,8.279999732971191,8.050000190734863,8.239999771118164,8.09000015258789,795014.0,8.09000015258789
2012-09-26,8.09000015258789,7.670000076293945,8.0600004196167,7.730000019073486,2362941.0,7.730000019073486
2012-09-27,7.880000114440918,7.599999904632568,7.730000019073486,7.800000190734863,2512583.0,7.800000190734863
2012-09-28,8.15999984741211,7.690000057220459,7.78000020980835,8.050000190734863,1758953.0,8.050000190734863
2012-10-08,8.029999732971191,7.800000190734863,8.020000457763672,7.869999885559082,1236961.0,7.869999885559082
2012-10-09,8.130000114440918,7.869999885559082,7.869999885559082,8.109999656677246,1588851.0,8.109999656677246
2012-10-10,8.3100004196167,8.039999961853027,8.0600004196167,8.239999771118164,2042371.0,8.239999771118164
2012-10-11,8.300000190734863,8.0,8.270000457763672,8.0,1436453.0,8.0
2012-10-12,8.130000114440918,7.920000076293945,8.010000228881836,7.980000019073486,1193437.0,7.980000019073486
2012-10-15,8.050000190734863,7.739999771118164,7.929999828338623,7.829999923706055,1122052.0,7.829999923706055
2012-10-16,8.609999656677246,7.78000020980835,7.78000020980835,8.609999656677246,4824243.0,8.609999656677246
2012-10-17,9.4399995803833,8.5,8.699999809265137,9.109999656677246,8595916.0,9.109999656677246
2012-10-18,9.529999732971191,8.84000015258789,9.100000381469727,9.3100004196167,8401616.0,9.3100004196167
2012-10-19,9.529999732971191,9.15999984741211,9.520000457763672,9.260000228881836,3403302.0,9.260000228881836
2012-10-22,9.489999771118164,8.899999618530273,8.899999618530273,9.270000457763672,2184312.0,9.270000457763672
2012-10-23,10.199999809265137,9.170000076293945,9.180000305175781,10.109999656677246,10756100.0,10.109999656677246
2012-10-24,10.489999771118164,9.819999694824219,9.819999694824219,10.210000038146973,6167709.0,10.210000038146973
2012-10-25,10.220000267028809,9.920000076293945,10.210000038146973,10.069999694824219,2090575.0,10.069999694824219
2012-10-26,10.180000305175781,9.680000305175781,9.970000267028809,10.050000190734863,2825598.0,10.050000190734863
2012-10-29,10.300000190734863,9.90999984741211,10.100000381469727,10.039999961853027,1242593.0,10.039999961853027
2012-10-30,11.039999961853027,9.850000381469727,10.100000381469727,10.649999618530273,7646445.0,10.649999618530273
2012-10-31,10.989999771118164,10.460000038146973,10.479999542236328,10.960000038146973,4904012.0,10.960000038146973
2012-11-01,11.489999771118164,10.630000114440918,11.399999618530273,10.789999961853027,8946734.0,10.789999961853027
2012-11-02,10.829999923706055,10.5,10.579999923706055,10.640000343322754,2192875.0,10.640000343322754
2012-11-05,10.779999732971191,10.449999809265137,10.520000457763672,10.529999732971191,1689910.0,10.529999732971191
2012-11-06,10.520000457763672,10.109999656677246,10.449999809265137,10.359999656677246,1830793.0,10.359999656677246
2012-11-07,10.65999984741211,10.300000190734863,10.390000343322754,10.369999885559082,1626356.0,10.369999885559082
2012-11-08,10.609999656677246,10.010000228881836,10.180000305175781,10.359999656677246,1430840.0,10.359999656677246
2012-11-09,10.479999542236328,10.119999885559082,10.300000190734863,10.260000228881836,769521.0,10.260000228881836
2012-11-12,10.899999618530273,10.210000038146973,10.210000038146973,10.619999885559082,1502194.0,10.619999885559082
2012-11-13,10.819999694824219,10.260000228881836,10.729999542236328,10.4399995803833,832700.0,10.4399995803833
2012-11-14,11.0,10.149999618530273,10.579999923706055,10.630000114440918,7034295.0,10.630000114440918
2012-11-15,11.069999694824219,10.3100004196167,10.619999885559082,10.489999771118164,6087999.0,10.489999771118164
2012-11-16,10.899999618530273,10.449999809265137,10.449999809265137,10.59000015258789,3661907.0,10.59000015258789
2012-11-19,10.739999771118164,10.380000114440918,10.649999618530273,10.609999656677246,1574029.0,10.609999656677246
2012-11-20,10.899999618530273,10.5,10.5,10.59000015258789,8759934.0,10.59000015258789
2012-11-21,10.59000015258789,10.010000228881836,10.010000228881836,10.380000114440918,2118744.0,10.380000114440918
2012-11-22,10.9399995803833,10.079999923706055,10.270000457763672,10.75,11829633.0,10.75
2012-11-23,10.970000267028809,10.569999694824219,10.600000381469727,10.630000114440918,8195971.0,10.630000114440918
2012-11-26,10.899999618530273,10.399999618530273,10.699999809265137,10.640000343322754,9202850.0,10.640000343322754
2012-11-27,10.800000190734863,10.329999923706055,10.539999961853027,10.5,3639505.0,10.5
2012-11-28,10.5,10.079999923706055,10.399999618530273,10.260000228881836,1373765.0,10.260000228881836
2012-11-29,10.600000381469727,10.180000305175781,10.300000190734863,10.470000267028809,6999381.0,10.470000267028809
2012-11-30,10.739999771118164,10.449999809265137,10.600000381469727,10.489999771118164,4545285.0,10.489999771118164
2012-12-03,10.640000343322754,10.15999984741211,10.5,10.40999984741211,5961315.0,10.40999984741211
2012-12-04,10.699999809265137,10.369999885559082,10.4399995803833,10.40999984741211,4409499.0,10.40999984741211
2012-12-05,10.75,10.279999732971191,10.539999961853027,10.5600004196167,14213974.0,10.5600004196167
2012-12-06,10.75,10.369999885559082,10.5,10.479999542236328,9183326.0,10.479999542236328
2012-12-07,10.569999694824219,9.819999694824219,9.819999694824219,10.239999771118164,8843210.0,10.239999771118164
2012-12-10,10.649999618530273,10.0,10.239999771118164,10.619999885559082,9719011.0,10.619999885559082
2012-12-11,11.680000305175781,10.5,10.680000305175781,11.489999771118164,18200854.0,11.489999771118164
2012-12-12,11.75,11.0,11.489999771118164,11.449999809265137,17458603.0,11.449999809265137
2012-12-13,11.649999618530273,11.149999618530273,11.3100004196167,11.3100004196167,9533687.0,11.3100004196167
2012-12-14,11.550000190734863,11.199999809265137,11.380000114440918,11.239999771118164,20157082.0,11.239999771118164
2012-12-17,11.220000267028809,10.329999923706055,11.170000076293945,10.670000076293945,12903803.0,10.670000076293945
2012-12-18,10.649999618530273,10.069999694824219,10.649999618530273,10.1899995803833,7567924.0,10.1899995803833
2012-12-19,10.279999732971191,10.09000015258789,10.270000457763672,10.229999542236328,2911549.0,10.229999542236328
2012-12-20,10.279999732971191,10.119999885559082,10.199999809265137,10.220000267028809,3057569.0,10.220000267028809
2012-12-21,10.239999771118164,9.869999885559082,10.229999542236328,9.949999809265137,4368295.0,9.949999809265137
2012-12-24,9.920000076293945,9.770000457763672,9.920000076293945,9.789999961853027,3944624.0,9.789999961853027
2012-12-25,10.279999732971191,9.8100004196167,9.8100004196167,10.210000038146973,6498288.0,10.210000038146973
2012-12-26,10.260000228881836,10.09000015258789,10.229999542236328,10.1899995803833,4004049.0,10.1899995803833
2012-12-27,10.220000267028809,10.010000228881836,10.1899995803833,10.010000228881836,4552877.0,10.010000228881836
2012-12-28,10.029999732971191,9.800000190734863,10.010000228881836,9.880000114440918,4264972.0,9.880000114440918
2012-12-31,10.020000457763672,9.899999618530273,9.899999618530273,9.90999984741211,3051961.0,9.90999984741211
2013-01-04,10.220000267028809,9.930000305175781,9.930000305175781,10.199999809265137,5124395.0,10.199999809265137
2013-01-07,10.34000015258789,10.109999656677246,10.180000305175781,10.199999809265137,3950646.0,10.199999809265137
2013-01-08,10.25,10.020000457763672,10.199999809265137,10.109999656677246,3764668.0,10.109999656677246
2013-01-09,10.199999809265137,10.039999961853027,10.119999885559082,10.100000381469727,3549886.0,10.100000381469727
2013-01-10,10.220000267028809,10.079999923706055,10.09000015258789,10.15999984741211,3414080.0,10.15999984741211
2013-01-11,10.220000267028809,9.600000381469727,10.15999984741211,9.640000343322754,4655122.0,9.640000343322754
2013-01-14,9.880000114440918,9.399999618530273,9.619999885559082,9.84000015258789,3722044.0,9.84000015258789
2013-01-15,10.09000015258789,9.779999732971191,9.829999923706055,10.0600004196167,4435400.0,10.0600004196167
2013-01-16,10.229999542236328,10.0,10.0600004196167,10.130000114440918,4514000.0,10.130000114440918
2013-01-17,10.130000114440918,9.9399995803833,10.119999885559082,9.970000267028809,2816680.0,9.970000267028809
2013-01-18,10.09000015258789,9.930000305175781,9.930000305175781,10.020000457763672,2482431.0,10.020000457763672
2013-01-21,10.15999984741211,10.029999732971191,10.069999694824219,10.130000114440918,2907937.0,10.130000114440918
2013-01-22,10.170000076293945,9.699999809265137,10.170000076293945,9.8100004196167,3677485.0,9.8100004196167
2013-01-23,9.800000190734863,9.529999732971191,9.720000267028809,9.65999984741211,2605816.0,9.65999984741211
2013-01-24,9.760000228881836,9.399999618530273,9.59000015258789,9.489999771118164,2788547.0,9.489999771118164
2013-01-25,9.479999542236328,9.25,9.470000267028809,9.319999694824219,2363207.0,9.319999694824219
2013-01-28,9.520000457763672,9.319999694824219,9.319999694824219,9.510000228881836,1736461.0,9.510000228881836
2013-01-29,9.539999961853027,9.359999656677246,9.529999732971191,9.359999656677246,2959429.0,9.359999656677246
2013-01-30,9.5600004196167,9.380000114440918,9.380000114440918,9.420000076293945,2764919.0,9.420000076293945
2013-01-31,9.520000457763672,9.329999923706055,9.5,9.350000381469727,1923496.0,9.350000381469727
2013-02-01,9.4399995803833,9.300000190734863,9.329999923706055,9.420000076293945,1721994.0,9.420000076293945
2013-02-04,9.510000228881836,9.350000381469727,9.399999618530273,9.399999618530273,2060702.0,9.399999618530273
2013-02-05,9.390000343322754,9.199999809265137,9.34000015258789,9.369999885559082,2350778.0,9.369999885559082
2013-02-06,9.489999771118164,9.3100004196167,9.3100004196167,9.489999771118164,2223797.0,9.489999771118164
2013-02-07,9.529999732971191,9.390000343322754,9.510000228881836,9.40999984741211,2075362.0,9.40999984741211
2013-02-08,9.5,9.399999618530273,9.430000305175781,9.460000038146973,2118725.0,9.460000038146973
2013-02-18,9.609999656677246,9.460000038146973,9.529999732971191,9.5600004196167,2155952.0,9.5600004196167
2013-02-19,9.600000381469727,9.270000457763672,9.600000381469727,9.300000190734863,2385826.0,9.300000190734863
2013-02-20,9.399999618530273,9.0,9.3100004196167,9.199999809265137,3640099.0,9.199999809265137
2013-02-21,9.300000190734863,9.039999961853027,9.210000038146973,9.100000381469727,3648361.0,9.100000381469727
2013-02-22,9.149999618530273,9.029999732971191,9.149999618530273,9.050000190734863,1990767.0,9.050000190734863
2013-02-25,9.100000381469727,9.0,9.079999923706055,9.0600004196167,1623532.0,9.0600004196167
2013-02-26,9.09000015258789,8.880000114440918,9.069999694824219,8.880000114440918,2531374.0,8.880000114440918
2013-02-27,8.979999542236328,8.779999732971191,8.899999618530273,8.819999694824219,2190123.0,8.819999694824219
2013-02-28,9.020000457763672,8.779999732971191,8.829999923706055,9.010000228881836,2780468.0,9.010000228881836
2013-03-01,9.020000457763672,8.890000343322754,8.979999542236328,8.979999542236328,2074176.0,8.979999542236328
2013-03-04,8.979999542236328,8.359999656677246,8.979999542236328,8.470000267028809,3357588.0,8.470000267028809
2013-03-05,8.680000305175781,8.420000076293945,8.470000267028809,8.59000015258789,1954812.0,8.59000015258789
2013-03-06,8.65999984741211,8.569999694824219,8.630000114440918,8.630000114440918,2044484.0,8.630000114440918
2013-03-07,8.739999771118164,8.600000381469727,8.640000343322754,8.710000038146973,2390972.0,8.710000038146973
2013-03-08,9.5,8.680000305175781,8.699999809265137,9.260000228881836,7851392.0,9.260000228881836
2013-03-11,9.420000076293945,9.100000381469727,9.279999732971191,9.15999984741211,4066541.0,9.15999984741211
2013-03-12,9.1899995803833,8.850000381469727,9.15999984741211,9.0,2718989.0,9.0
2013-03-13,9.0,8.550000190734863,9.0,8.649999618530273,2754551.0,8.649999618530273
2013-03-14,8.800000190734863,8.600000381469727,8.619999885559082,8.720000267028809,1348694.0,8.720000267028809
2013-03-15,8.859999656677246,8.59000015258789,8.760000228881836,8.6899995803833,1883089.0,8.6899995803833
2013-03-18,8.670000076293945,8.380000114440918,8.649999618530273,8.399999618530273,2140344.0,8.399999618530273
2013-03-19,8.550000190734863,8.359999656677246,8.399999618530273,8.479999542236328,1421984.0,8.479999542236328
2013-03-20,8.65999984741211,8.4399995803833,8.479999542236328,8.65999984741211,2029768.0,8.65999984741211
2013-03-21,8.710000038146973,8.59000015258789,8.640000343322754,8.680000305175781,1887291.0,8.680000305175781
2013-03-22,8.729999542236328,8.59000015258789,8.729999542236328,8.680000305175781,1493098.0,8.680000305175781
2013-03-25,8.710000038146973,8.600000381469727,8.6899995803833,8.640000343322754,1282655.0,8.640000343322754
2013-03-26,8.829999923706055,8.489999771118164,8.630000114440918,8.75,2728010.0,8.75
2013-03-27,8.989999771118164,8.65999984741211,8.65999984741211,8.800000190734863,2620364.0,8.800000190734863
2013-03-28,8.8100004196167,8.5,8.8100004196167,8.529999732971191,1681484.0,8.529999732971191
2013-03-29,8.59000015258789,8.449999809265137,8.510000228881836,8.460000038146973,839283.0,8.460000038146973
2013-04-01,8.630000114440918,8.380000114440918,8.479999542236328,8.5600004196167,1240103.0,8.5600004196167
2013-04-02,8.609999656677246,8.369999885559082,8.579999923706055,8.390000343322754,1575870.0,8.390000343322754
2013-04-03,8.4399995803833,8.199999809265137,8.359999656677246,8.289999961853027,1910767.0,8.289999961853027
2013-04-08,8.270000457763672,8.0,8.100000381469727,8.199999809265137,1073512.0,8.199999809265137
2013-04-09,8.449999809265137,8.199999809265137,8.279999732971191,8.359999656677246,1634779.0,8.359999656677246
2013-04-10,8.399999618530273,8.270000457763672,8.380000114440918,8.319999694824219,722244.0,8.319999694824219
2013-04-11,8.430000305175781,8.270000457763672,8.34000015258789,8.279999732971191,839520.0,8.279999732971191
2013-04-12,8.40999984741211,8.180000305175781,8.279999732971191,8.1899995803833,971991.0,8.1899995803833
2013-04-15,8.15999984741211,7.900000095367432,8.15999984741211,7.989999771118164,1220189.0,7.989999771118164
2013-04-16,7.75,7.269999980926514,7.670000076293945,7.570000171661377,4876095.0,7.570000171661377
2013-04-17,7.579999923706055,7.389999866485596,7.46999979019165,7.510000228881836,2777472.0,7.510000228881836
2013-04-18,7.550000190734863,7.429999828338623,7.480000019073486,7.440000057220459,1955859.0,7.440000057220459
2013-04-19,7.659999847412109,7.440000057220459,7.460000038146973,7.619999885559082,3068891.0,7.619999885559082
2013-04-22,7.610000133514404,7.480000019073486,7.550000190734863,7.599999904632568,2548556.0,7.599999904632568
2013-04-23,7.590000152587891,7.190000057220459,7.590000152587891,7.239999771118164,2884716.0,7.239999771118164
2013-04-24,7.340000152587891,7.110000133514404,7.25,7.329999923706055,2988694.0,7.329999923706055
2013-04-25,7.300000190734863,7.119999885559082,7.300000190734863,7.179999828338623,3937875.0,7.179999828338623
2013-04-26,7.21999979019165,7.099999904632568,7.210000038146973,7.119999885559082,1385694.0,7.119999885559082
2013-05-02,7.110000133514404,6.920000076293945,7.110000133514404,7.019999980926514,1100342.0,7.019999980926514
2013-05-03,7.159999847412109,7.019999980926514,7.019999980926514,7.139999866485596,1361721.0,7.139999866485596
2013-05-06,7.230000019073486,7.139999866485596,7.139999866485596,7.199999809265137,1521504.0,7.199999809265137
2013-05-07,7.329999923706055,7.170000076293945,7.210000038146973,7.309999942779541,2158070.0,7.309999942779541
2013-05-08,7.369999885559082,7.25,7.340000152587891,7.300000190734863,1354858.0,7.300000190734863
2013-05-09,7.289999961853027,7.099999904632568,7.289999961853027,7.159999847412109,1545668.0,7.159999847412109
2013-05-10,7.269999980926514,7.150000095367432,7.150000095367432,7.260000228881836,1116312.0,7.260000228881836
2013-05-13,7.400000095367432,7.239999771118164,7.289999961853027,7.349999904632568,1846358.0,7.349999904632568
2013-05-14,7.380000114440918,7.190000057220459,7.349999904632568,7.199999809265137,1125326.0,7.199999809265137
2013-05-15,7.28000020980835,7.170000076293945,7.199999809265137,7.210000038146973,783175.0,7.210000038146973
2013-05-16,7.309999942779541,7.210000038146973,7.239999771118164,7.289999961853027,1509645.0,7.289999961853027
2013-05-17,7.440000057220459,7.289999961853027,7.300000190734863,7.420000076293945,2160302.0,7.420000076293945
2013-05-20,7.619999885559082,7.380000114440918,7.409999847412109,7.53000020980835,2768061.0,7.53000020980835
2013-05-21,7.75,7.460000038146973,7.460000038146973,7.710000038146973,3064215.0,7.710000038146973
2013-05-22,7.800000190734863,7.610000133514404,7.690000057220459,7.78000020980835,2955478.0,7.78000020980835
2013-05-23,7.769999980926514,7.650000095367432,7.739999771118164,7.670000076293945,2023043.0,7.670000076293945
2013-05-24,7.78000020980835,7.599999904632568,7.639999866485596,7.760000228881836,1683034.0,7.760000228881836
2013-05-27,7.880000114440918,7.730000019073486,7.78000020980835,7.769999980926514,1648369.0,7.769999980926514
2013-05-28,7.849999904632568,7.670000076293945,7.820000171661377,7.849999904632568,2490622.0,7.849999904632568
2013-05-29,7.929999828338623,7.75,7.849999904632568,7.809999942779541,2257465.0,7.809999942779541
2013-05-30,8.229999542236328,7.71999979019165,7.760000228881836,8.210000038146973,4364013.0,8.210000038146973
2013-05-31,8.520000457763672,8.09000015258789,8.350000381469727,8.109999656677246,8561478.0,8.109999656677246
2013-06-03,8.079999923706055,7.820000171661377,8.079999923706055,7.909999847412109,5014713.0,7.909999847412109
2013-06-04,7.920000076293945,7.769999980926514,7.849999904632568,7.889999866485596,3301049.0,7.889999866485596
2013-06-05,8.680000305175781,7.809999942779541,7.809999942779541,8.520000457763672,11180392.0,8.520000457763672
2013-06-06,8.75,8.420000076293945,8.489999771118164,8.6899995803833,11568267.0,8.6899995803833
2013-06-07,8.779999732971191,8.550000190734863,8.600000381469727,8.720000267028809,10273219.0,8.720000267028809
2013-06-13,8.710000038146973,8.029999732971191,8.6899995803833,8.600000381469727,8590318.0,8.600000381469727
2013-06-14,8.630000114440918,8.380000114440918,8.5600004196167,8.390000343322754,8841122.0,8.390000343322754
2013-06-17,8.489999771118164,8.119999885559082,8.399999618530273,8.4399995803833,7231309.0,8.4399995803833
2013-06-18,8.460000038146973,8.300000190734863,8.3100004196167,8.399999618530273,5570283.0,8.399999618530273
2013-06-19,8.479999542236328,8.25,8.350000381469727,8.359999656677246,5268044.0,8.359999656677246
2013-06-20,8.430000305175781,8.0600004196167,8.279999732971191,8.100000381469727,5209361.0,8.100000381469727
2013-06-21,8.069999694824219,7.550000190734863,7.960000038146973,7.920000076293945,5113980.0,7.920000076293945
2013-06-24,8.029999732971191,7.519999980926514,7.900000095367432,7.619999885559082,5852332.0,7.619999885559082
2013-06-25,7.699999809265137,7.019999980926514,7.579999923706055,7.489999771118164,4116908.0,7.489999771118164
2013-06-26,8.130000114440918,7.400000095367432,7.489999771118164,8.119999885559082,9878215.0,8.119999885559082
2013-06-27,8.4399995803833,8.029999732971191,8.109999656677246,8.390000343322754,12335829.0,8.390000343322754
2013-06-28,8.630000114440918,8.15999984741211,8.279999732971191,8.510000228881836,12048392.0,8.510000228881836
2013-07-01,8.680000305175781,8.40999984741211,8.510000228881836,8.550000190734863,10560658.0,8.550000190734863
2013-07-02,8.670000076293945,8.460000038146973,8.569999694824219,8.550000190734863,10212130.0,8.550000190734863
2013-07-03,8.5600004196167,8.270000457763672,8.5600004196167,8.470000267028809,9522449.0,8.470000267028809
2013-07-04,8.539999961853027,8.300000190734863,8.329999923706055,8.399999618530273,9596777.0,8.399999618530273
2013-07-05,8.579999923706055,8.220000267028809,8.329999923706055,8.40999984741211,10479305.0,8.40999984741211
2013-07-08,8.399999618530273,8.180000305175781,8.300000190734863,8.380000114440918,9353061.0,8.380000114440918
2013-07-09,8.470000267028809,8.260000228881836,8.359999656677246,8.3100004196167,8101199.0,8.3100004196167
2013-07-10,8.329999923706055,7.880000114440918,8.260000228881836,7.989999771118164,8236942.0,7.989999771118164
2013-07-11,7.96999979019165,7.570000171661377,7.940000057220459,7.860000133514404,7203863.0,7.860000133514404
2013-07-12,7.940000057220459,7.730000019073486,7.789999961853027,7.869999885559082,3992223.0,7.869999885559082
2013-07-15,7.929999828338623,7.739999771118164,7.869999885559082,7.78000020980835,3500973.0,7.78000020980835
2013-07-16,7.820000171661377,7.599999904632568,7.789999961853027,7.699999809265137,2818010.0,7.699999809265137
2013-07-17,7.78000020980835,7.610000133514404,7.690000057220459,7.769999980926514,2395811.0,7.769999980926514
2013-07-18,7.900000095367432,7.730000019073486,7.75,7.78000020980835,3575467.0,7.78000020980835
2013-07-19,7.78000020980835,7.309999942779541,7.730000019073486,7.360000133514404,4287965.0,7.360000133514404
2013-07-22,7.489999771118164,7.039999961853027,7.300000190734863,7.449999809265137,2007158.0,7.449999809265137
2013-07-23,7.559999942779541,7.400000095367432,7.440000057220459,7.539999961853027,2332268.0,7.539999961853027
2013-07-24,7.539999961853027,7.420000076293945,7.539999961853027,7.460000038146973,1385581.0,7.460000038146973
2013-07-25,7.699999809265137,7.349999904632568,7.440000057220459,7.53000020980835,3992423.0,7.53000020980835
2013-07-26,7.53000020980835,7.400000095367432,7.510000228881836,7.429999828338623,1180991.0,7.429999828338623
2013-07-29,7.460000038146973,7.21999979019165,7.409999847412109,7.260000228881836,1356256.0,7.260000228881836
2013-07-30,7.429999828338623,7.190000057220459,7.230000019073486,7.420000076293945,1544262.0,7.420000076293945
2013-07-31,7.519999980926514,7.380000114440918,7.420000076293945,7.420000076293945,1071158.0,7.420000076293945
2013-08-01,7.53000020980835,7.380000114440918,7.420000076293945,7.519999980926514,1435776.0,7.519999980926514
2013-08-02,7.639999866485596,7.519999980926514,7.550000190734863,7.550000190734863,1534975.0,7.550000190734863
2013-08-05,7.699999809265137,7.539999961853027,7.619999885559082,7.670000076293945,1706738.0,7.670000076293945
2013-08-06,8.15999984741211,7.570000171661377,7.650000095367432,8.09000015258789,6136016.0,8.09000015258789
2013-08-07,8.770000457763672,7.909999847412109,8.079999923706055,8.520000457763672,12654845.0,8.520000457763672
2013-08-08,8.329999923706055,8.130000114440918,8.300000190734863,8.229999542236328,6419266.0,8.229999542236328
2013-08-09,8.40999984741211,8.130000114440918,8.239999771118164,8.220000267028809,3634791.0,8.220000267028809
2013-08-12,8.380000114440918,8.109999656677246,8.220000267028809,8.239999771118164,3492549.0,8.239999771118164
2013-08-13,8.3100004196167,8.15999984741211,8.260000228881836,8.199999809265137,2049046.0,8.199999809265137
2013-08-14,8.319999694824219,8.140000343322754,8.199999809265137,8.289999961853027,3616737.0,8.289999961853027
2013-08-15,8.279999732971191,8.119999885559082,8.279999732971191,8.130000114440918,2160499.0,8.130000114440918
2013-08-16,8.149999618530273,7.679999828338623,8.100000381469727,7.730000019073486,2931947.0,7.730000019073486
2013-08-19,7.849999904632568,7.599999904632568,7.599999904632568,7.730000019073486,1404970.0,7.730000019073486
2013-08-20,7.829999923706055,7.679999828338623,7.730000019073486,7.769999980926514,1214851.0,7.769999980926514
2013-08-21,7.880000114440918,7.760000228881836,7.809999942779541,7.869999885559082,1206772.0,7.869999885559082
2013-08-22,7.900000095367432,7.739999771118164,7.739999771118164,7.75,898832.0,7.75
2013-08-23,7.789999961853027,7.519999980926514,7.75,7.630000114440918,1349681.0,7.630000114440918
2013-08-26,8.15999984741211,7.599999904632568,7.619999885559082,8.149999618530273,3257180.0,8.149999618530273
2013-08-27,8.220000267028809,8.020000457763672,8.149999618530273,8.199999809265137,2647015.0,8.199999809265137
2013-08-28,8.1899995803833,8.0600004196167,8.1899995803833,8.100000381469727,1749691.0,8.100000381469727
2013-08-29,8.199999809265137,8.069999694824219,8.100000381469727,8.149999618530273,1474934.0,8.149999618530273
2013-08-30,8.520000457763672,8.130000114440918,8.1899995803833,8.239999771118164,4197662.0,8.239999771118164
2013-09-02,8.25,8.119999885559082,8.25,8.180000305175781,1498818.0,8.180000305175781
2013-09-03,8.229999542236328,8.170000076293945,8.1899995803833,8.180000305175781,1222627.0,8.180000305175781
2013-09-04,8.220000267028809,8.050000190734863,8.220000267028809,8.079999923706055,1504860.0,8.079999923706055
2013-09-05,8.149999618530273,8.020000457763672,8.100000381469727,8.130000114440918,1030979.0,8.130000114440918
2013-09-06,8.180000305175781,7.949999809265137,8.119999885559082,8.149999618530273,1924832.0,8.149999618530273
2013-09-09,8.470000267028809,8.069999694824219,8.140000343322754,8.399999618530273,4190048.0,8.399999618530273
2013-09-10,8.720000267028809,8.359999656677246,8.390000343322754,8.520000457763672,4276533.0,8.520000457763672
2013-09-11,8.600000381469727,8.34000015258789,8.40999984741211,8.399999618530273,2268680.0,8.399999618530273
2013-09-12,8.760000228881836,8.34000015258789,8.399999618530273,8.65999984741211,5157257.0,8.65999984741211
2013-09-13,8.800000190734863,8.609999656677246,8.710000038146973,8.720000267028809,3263340.0,8.720000267028809
2013-09-16,8.899999618530273,8.600000381469727,8.760000228881836,8.75,2318790.0,8.75
2013-09-17,9.630000114440918,8.630000114440918,8.699999809265137,9.630000114440918,11471538.0,9.630000114440918
2013-09-18,9.630000114440918,9.630000114440918,9.630000114440918,9.630000114440918,0.0,9.630000114440918
2013-09-23,9.630000114440918,9.630000114440918,9.630000114440918,9.630000114440918,0.0,9.630000114440918
2013-09-24,9.630000114440918,9.630000114440918,9.630000114440918,9.630000114440918,0.0,9.630000114440918
2013-09-25,9.630000114440918,9.630000114440918,9.630000114440918,9.630000114440918,0.0,9.630000114440918
2013-09-26,9.630000114440918,9.630000114440918,9.630000114440918,9.630000114440918,0.0,9.630000114440918
2013-09-27,9.630000114440918,9.630000114440918,9.630000114440918,9.630000114440918,0.0,9.630000114440918
2013-09-30,9.630000114440918,9.630000114440918,9.630000114440918,9.630000114440918,0.0,9.630000114440918
2013-10-08,9.630000114440918,9.630000114440918,9.630000114440918,9.630000114440918,0.0,9.630000114440918
2013-10-09,9.630000114440918,9.630000114440918,9.630000114440918,9.630000114440918,0.0,9.630000114440918
2013-10-10,9.630000114440918,9.630000114440918,9.630000114440918,9.630000114440918,0.0,9.630000114440918
2013-10-11,9.5,8.670000076293945,9.109999656677246,8.989999771118164,13619716.0,8.989999771118164
2013-10-14,8.880000114440918,8.670000076293945,8.84000015258789,8.720000267028809,7978477.0,8.720000267028809
2013-10-15,8.890000343322754,8.640000343322754,8.699999809265137,8.829999923706055,6581004.0,8.829999923706055
2013-10-16,8.989999771118164,8.359999656677246,8.949999809265137,8.369999885559082,4841716.0,8.369999885559082
2013-10-17,8.470000267028809,8.15999984741211,8.390000343322754,8.199999809265137,3435928.0,8.199999809265137
2013-10-18,8.279999732971191,8.149999618530273,8.1899995803833,8.260000228881836,1634568.0,8.260000228881836
2013-10-21,8.359999656677246,8.1899995803833,8.239999771118164,8.279999732971191,4419524.0,8.279999732971191
2013-10-22,8.279999732971191,8.09000015258789,8.279999732971191,8.109999656677246,3487940.0,8.109999656677246
2013-10-23,8.140000343322754,7.699999809265137,8.100000381469727,7.760000228881836,3954455.0,7.760000228881836
2013-10-24,7.849999904632568,7.679999828338623,7.769999980926514,7.75,2203825.0,7.75
2013-10-25,7.900000095367432,7.630000114440918,7.760000228881836,7.820000171661377,2246714.0,7.820000171661377
2013-10-28,7.980000019073486,7.710000038146973,7.730000019073486,7.860000133514404,2966556.0,7.860000133514404
2013-10-29,7.78000020980835,7.360000133514404,7.760000228881836,7.590000152587891,3427137.0,7.590000152587891
2013-10-30,7.679999828338623,7.480000019073486,7.539999961853027,7.599999904632568,1892976.0,7.599999904632568
2013-10-31,7.599999904632568,7.420000076293945,7.599999904632568,7.550000190734863,1072448.0,7.550000190734863
2013-11-01,7.619999885559082,7.480000019073486,7.539999961853027,7.579999923706055,1250846.0,7.579999923706055
2013-11-04,7.760000228881836,7.550000190734863,7.579999923706055,7.75,1559744.0,7.75
2013-11-05,7.889999866485596,7.659999847412109,7.659999847412109,7.869999885559082,1998747.0,7.869999885559082
2013-11-06,8.0,7.769999980926514,7.860000133514404,7.949999809265137,1939999.0,7.949999809265137
2013-11-07,7.949999809265137,7.809999942779541,7.949999809265137,7.920000076293945,1989837.0,7.920000076293945
2013-11-08,8.0,7.829999923706055,7.829999923706055,7.929999828338623,1397296.0,7.929999828338623
2013-11-11,8.0,7.860000133514404,7.949999809265137,7.880000114440918,845946.0,7.880000114440918
2013-11-12,7.929999828338623,7.800000190734863,7.880000114440918,7.829999923706055,1122512.0,7.829999923706055
2013-11-13,8.0600004196167,7.800000190734863,7.829999923706055,7.920000076293945,1247180.0,7.920000076293945
2013-11-14,8.449999809265137,8.0,8.0,8.319999694824219,4201258.0,8.319999694824219
2013-11-15,8.479999542236328,8.229999542236328,8.260000228881836,8.369999885559082,3111712.0,8.369999885559082
2013-11-18,8.460000038146973,8.319999694824219,8.319999694824219,8.460000038146973,2263433.0,8.460000038146973
2013-11-19,8.460000038146973,8.289999961853027,8.399999618530273,8.359999656677246,1495444.0,8.359999656677246
2013-11-20,8.350000381469727,8.100000381469727,8.350000381469727,8.220000267028809,2144198.0,8.220000267028809
2013-11-21,8.390000343322754,8.199999809265137,8.199999809265137,8.319999694824219,1452724.0,8.319999694824219
2013-11-22,8.460000038146973,8.279999732971191,8.359999656677246,8.399999618530273,1435571.0,8.399999618530273
2013-11-25,8.460000038146973,8.270000457763672,8.399999618530273,8.270000457763672,1057190.0,8.270000457763672
2013-11-26,8.319999694824219,8.100000381469727,8.289999961853027,8.119999885559082,907140.0,8.119999885559082
2013-11-27,8.229999542236328,8.0,8.119999885559082,8.199999809265137,898237.0,8.199999809265137
2013-11-28,8.270000457763672,8.140000343322754,8.149999618530273,8.199999809265137,912373.0,8.199999809265137
2013-11-29,8.350000381469727,8.149999618530273,8.149999618530273,8.279999732971191,966235.0,8.279999732971191
2013-12-02,8.119999885559082,7.599999904632568,8.100000381469727,7.710000038146973,1954295.0,7.710000038146973
2013-12-03,7.889999866485596,7.599999904632568,7.599999904632568,7.880000114440918,746321.0,7.880000114440918
2013-12-04,8.050000190734863,7.710000038146973,7.869999885559082,8.010000228881836,1883450.0,8.010000228881836
2013-12-05,8.15999984741211,7.949999809265137,7.989999771118164,8.119999885559082,1662980.0,8.119999885559082
2013-12-06,8.350000381469727,8.050000190734863,8.119999885559082,8.300000190734863,2082985.0,8.300000190734863
2013-12-09,8.579999923706055,8.199999809265137,8.3100004196167,8.520000457763672,4083729.0,8.520000457763672
2013-12-10,8.510000228881836,8.319999694824219,8.5,8.430000305175781,1175109.0,8.430000305175781
2013-12-11,8.539999961853027,8.300000190734863,8.430000305175781,8.390000343322754,1744250.0,8.390000343322754
2013-12-12,8.40999984741211,8.25,8.380000114440918,8.270000457763672,797021.0,8.270000457763672
2013-12-13,8.479999542236328,8.199999809265137,8.300000190734863,8.300000190734863,2754150.0,8.300000190734863
2013-12-16,8.359999656677246,8.149999618530273,8.289999961853027,8.170000076293945,1989017.0,8.170000076293945
2013-12-17,8.460000038146973,8.119999885559082,8.199999809265137,8.380000114440918,2605151.0,8.380000114440918
2013-12-18,8.430000305175781,8.199999809265137,8.380000114440918,8.229999542236328,2249102.0,8.229999542236328
2013-12-19,8.3100004196167,7.96999979019165,8.210000038146973,7.989999771118164,2239582.0,7.989999771118164
2013-12-20,8.039999961853027,7.679999828338623,8.039999961853027,7.960000038146973,1851710.0,7.960000038146973
2013-12-23,8.149999618530273,7.860000133514404,7.860000133514404,7.949999809265137,595579.0,7.949999809265137
2013-12-24,8.079999923706055,7.880000114440918,7.940000057220459,7.940000057220459,620925.0,7.940000057220459
2013-12-25,8.0,7.800000190734863,7.940000057220459,7.920000076293945,685978.0,7.920000076293945
2013-12-26,7.989999771118164,7.71999979019165,7.920000076293945,7.820000171661377,565375.0,7.820000171661377
2013-12-27,7.920000076293945,7.78000020980835,7.800000190734863,7.889999866485596,648528.0,7.889999866485596
2013-12-30,7.96999979019165,7.849999904632568,7.960000038146973,7.909999847412109,488014.0,7.909999847412109
2013-12-31,7.96999979019165,7.820000171661377,7.880000114440918,7.889999866485596,484514.0,7.889999866485596
2014-01-02,8.149999618530273,7.880000114440918,7.940000057220459,8.130000114440918,723889.0,8.130000114440918
2014-01-03,8.319999694824219,8.0600004196167,8.119999885559082,8.270000457763672,1540470.0,8.270000457763672
2014-01-06,8.350000381469727,7.980000019073486,8.279999732971191,8.0,1083201.0,8.0
2014-01-07,8.140000343322754,7.949999809265137,7.949999809265137,8.09000015258789,443138.0,8.09000015258789
2014-01-08,8.319999694824219,8.0600004196167,8.09000015258789,8.260000228881836,1083488.0,8.260000228881836
2014-01-09,8.300000190734863,8.210000038146973,8.210000038146973,8.220000267028809,1237153.0,8.220000267028809
2014-01-10,8.479999542236328,8.199999809265137,8.220000267028809,8.359999656677246,2363570.0,8.359999656677246
2014-01-13,8.680000305175781,8.229999542236328,8.279999732971191,8.460000038146973,2336135.0,8.460000038146973
2014-01-14,8.579999923706055,8.199999809265137,8.460000038146973,8.40999984741211,1066958.0,8.40999984741211
2014-01-15,8.430000305175781,8.210000038146973,8.3100004196167,8.300000190734863,835684.0,8.300000190734863
2014-01-16,8.420000076293945,8.229999542236328,8.350000381469727,8.390000343322754,753160.0,8.390000343322754
2014-01-17,8.539999961853027,8.180000305175781,8.420000076293945,8.1899995803833,1386314.0,8.1899995803833
2014-01-20,8.199999809265137,8.010000228881836,8.1899995803833,8.010000228881836,830310.0,8.010000228881836
2014-01-21,8.079999923706055,7.909999847412109,7.96999979019165,8.0,818936.0,8.0
2014-01-22,8.199999809265137,7.949999809265137,7.949999809265137,8.180000305175781,679107.0,8.180000305175781
2014-01-23,8.210000038146973,8.09000015258789,8.149999618530273,8.149999618530273,558902.0,8.149999618530273
2014-01-24,8.180000305175781,7.840000152587891,8.010000228881836,8.170000076293945,2879332.0,8.170000076293945
2014-01-27,8.069999694824219,7.909999847412109,8.0600004196167,7.920000076293945,1332631.0,7.920000076293945
2014-01-28,7.869999885559082,7.400000095367432,7.860000133514404,7.510000228881836,3263393.0,7.510000228881836
2014-01-29,7.639999866485596,7.46999979019165,7.480000019073486,7.619999885559082,970890.0,7.619999885559082
2014-01-30,7.699999809265137,7.53000020980835,7.630000114440918,7.650000095367432,669490.0,7.650000095367432
2014-02-07,7.679999828338623,7.5,7.650000095367432,7.639999866485596,918401.0,7.639999866485596
2014-02-10,7.760000228881836,7.590000152587891,7.639999866485596,7.75,2102921.0,7.75
2014-02-11,7.829999923706055,7.650000095367432,7.739999771118164,7.789999961853027,1579812.0,7.789999961853027
2014-02-12,7.789999961853027,7.599999904632568,7.789999961853027,7.739999771118164,1651194.0,7.739999771118164
2014-02-13,7.739999771118164,7.739999771118164,7.739999771118164,7.739999771118164,0.0,7.739999771118164
2014-02-14,7.739999771118164,7.739999771118164,7.739999771118164,7.739999771118164,0.0,7.739999771118164
2014-02-17,7.739999771118164,7.739999771118164,7.739999771118164,7.739999771118164,0.0,7.739999771118164
2014-02-18,8.510000228881836,8.510000228881836,8.510000228881836,8.510000228881836,900197.0,8.510000228881836
2014-02-19,9.199999809265137,8.270000457763672,9.199999809265137,8.329999923706055,13485410.0,8.329999923706055
2014-02-20,8.800000190734863,8.180000305175781,8.329999923706055,8.449999809265137,7473042.0,8.449999809265137
2014-02-21,8.479999542236328,8.140000343322754,8.430000305175781,8.25,3371056.0,8.25
2014-02-24,8.229999542236328,7.829999923706055,8.229999542236328,8.020000457763672,2013057.0,8.020000457763672
2014-02-25,8.050000190734863,7.510000228881836,7.980000019073486,7.71999979019165,4196898.0,7.71999979019165
2014-02-26,7.769999980926514,7.519999980926514,7.519999980926514,7.71999979019165,1592496.0,7.71999979019165
2014-02-27,7.800000190734863,7.599999904632568,7.710000038146973,7.619999885559082,1730513.0,7.619999885559082
2014-02-28,7.710000038146973,7.449999809265137,7.630000114440918,7.659999847412109,1846084.0,7.659999847412109
2014-03-03,7.71999979019165,7.519999980926514,7.650000095367432,7.690000057220459,1973482.0,7.690000057220459
2014-03-04,7.699999809265137,7.550000190734863,7.690000057220459,7.699999809265137,1384911.0,7.699999809265137
2014-03-05,8.09000015258789,7.610000133514404,7.699999809265137,7.809999942779541,2511336.0,7.809999942779541
2014-03-06,7.849999904632568,7.690000057220459,7.800000190734863,7.789999961853027,1293208.0,7.789999961853027
2014-03-07,7.809999942779541,7.599999904632568,7.760000228881836,7.639999866485596,1381109.0,7.639999866485596
2014-03-10,7.559999942779541,7.260000228881836,7.559999942779541,7.269999980926514,1955060.0,7.269999980926514
2014-03-11,7.329999923706055,7.199999809265137,7.25,7.28000020980835,761190.0,7.28000020980835
2014-03-12,7.369999885559082,7.239999771118164,7.289999961853027,7.300000190734863,774764.0,7.300000190734863
2014-03-13,7.380000114440918,7.289999961853027,7.340000152587891,7.369999885559082,754208.0,7.369999885559082
2014-03-14,7.420000076293945,7.320000171661377,7.349999904632568,7.400000095367432,550458.0,7.400000095367432
2014-03-17,7.449999809265137,7.320000171661377,7.369999885559082,7.420000076293945,1198464.0,7.420000076293945
2014-03-18,7.440000057220459,7.360000133514404,7.420000076293945,7.389999866485596,1109540.0,7.389999866485596
2014-03-19,7.400000095367432,7.349999904632568,7.400000095367432,7.380000114440918,955522.0,7.380000114440918
2014-03-20,7.5,7.269999980926514,7.369999885559082,7.360000133514404,1859445.0,7.360000133514404
2014-03-21,7.360000133514404,7.360000133514404,7.360000133514404,7.360000133514404,0.0,7.360000133514404
2014-03-24,7.360000133514404,7.360000133514404,7.360000133514404,7.360000133514404,0.0,7.360000133514404
2014-03-25,7.360000133514404,7.360000133514404,7.360000133514404,7.360000133514404,0.0,7.360000133514404
2014-03-26,7.360000133514404,7.360000133514404,7.360000133514404,7.360000133514404,0.0,7.360000133514404
2014-03-27,7.360000133514404,7.360000133514404,7.360000133514404,7.360000133514404,0.0,7.360000133514404
2014-03-28,7.360000133514404,7.360000133514404,7.360000133514404,7.360000133514404,0.0,7.360000133514404
2014-03-31,7.360000133514404,7.360000133514404,7.360000133514404,7.360000133514404,0.0,7.360000133514404
2014-04-01,7.360000133514404,7.360000133514404,7.360000133514404,7.360000133514404,0.0,7.360000133514404
2014-04-02,7.360000133514404,7.360000133514404,7.360000133514404,7.360000133514404,0.0,7.360000133514404
2014-04-03,7.360000133514404,7.360000133514404,7.360000133514404,7.360000133514404,0.0,7.360000133514404
2014-04-04,7.360000133514404,7.360000133514404,7.360000133514404,7.360000133514404,0.0,7.360000133514404
2014-04-08,7.360000133514404,7.360000133514404,7.360000133514404,7.360000133514404,0.0,7.360000133514404
2014-04-09,7.360000133514404,7.360000133514404,7.360000133514404,7.360000133514404,0.0,7.360000133514404
2014-04-10,7.360000133514404,7.360000133514404,7.360000133514404,7.360000133514404,0.0,7.360000133514404
2014-04-11,7.360000133514404,7.360000133514404,7.360000133514404,7.360000133514404,0.0,7.360000133514404
2014-04-14,7.360000133514404,7.360000133514404,7.360000133514404,7.360000133514404,0.0,7.360000133514404
2014-04-15,7.360000133514404,7.360000133514404,7.360000133514404,7.360000133514404,0.0,7.360000133514404
2014-04-16,7.360000133514404,7.360000133514404,7.360000133514404,7.360000133514404,0.0,7.360000133514404
2014-04-17,7.360000133514404,7.360000133514404,7.360000133514404,7.360000133514404,0.0,7.360000133514404
2014-04-18,7.360000133514404,7.360000133514404,7.360000133514404,7.360000133514404,0.0,7.360000133514404
2014-04-21,7.360000133514404,7.360000133514404,7.360000133514404,7.360000133514404,0.0,7.360000133514404
2014-04-22,7.360000133514404,7.360000133514404,7.360000133514404,7.360000133514404,0.0,7.360000133514404
2014-04-23,7.360000133514404,7.360000133514404,7.360000133514404,7.360000133514404,0.0,7.360000133514404
2014-04-24,7.360000133514404,7.360000133514404,7.360000133514404,7.360000133514404,0.0,7.360000133514404
2014-04-25,7.360000133514404,7.360000133514404,7.360000133514404,7.360000133514404,0.0,7.360000133514404
2014-04-28,7.360000133514404,7.360000133514404,7.360000133514404,7.360000133514404,0.0,7.360000133514404
2014-04-29,7.360000133514404,7.360000133514404,7.360000133514404,7.360000133514404,0.0,7.360000133514404
2014-04-30,7.360000133514404,7.360000133514404,7.360000133514404,7.360000133514404,0.0,7.360000133514404
2014-05-05,7.360000133514404,7.360000133514404,7.360000133514404,7.360000133514404,0.0,7.360000133514404
2014-05-06,7.360000133514404,7.360000133514404,7.360000133514404,7.360000133514404,0.0,7.360000133514404
2014-05-07,7.360000133514404,7.360000133514404,7.360000133514404,7.360000133514404,0.0,7.360000133514404
2014-05-08,7.360000133514404,7.360000133514404,7.360000133514404,7.360000133514404,0.0,7.360000133514404
2014-05-09,7.360000133514404,7.360000133514404,7.360000133514404,7.360000133514404,0.0,7.360000133514404
2014-05-12,7.360000133514404,7.360000133514404,7.360000133514404,7.360000133514404,0.0,7.360000133514404
2014-05-13,7.360000133514404,7.360000133514404,7.360000133514404,7.360000133514404,0.0,7.360000133514404
2014-05-14,7.360000133514404,7.360000133514404,7.360000133514404,7.360000133514404,0.0,7.360000133514404
2014-05-15,7.360000133514404,7.360000133514404,7.360000133514404,7.360000133514404,0.0,7.360000133514404
2014-05-16,7.360000133514404,7.360000133514404,7.360000133514404,7.360000133514404,0.0,7.360000133514404
2014-05-19,7.360000133514404,7.360000133514404,7.360000133514404,7.360000133514404,0.0,7.360000133514404
2014-05-20,7.360000133514404,7.360000133514404,7.360000133514404,7.360000133514404,0.0,7.360000133514404
2014-05-21,7.360000133514404,7.360000133514404,7.360000133514404,7.360000133514404,0.0,7.360000133514404
2014-05-22,7.360000133514404,7.360000133514404,7.360000133514404,7.360000133514404,0.0,7.360000133514404
2014-05-23,7.360000133514404,7.360000133514404,7.360000133514404,7.360000133514404,0.0,7.360000133514404
2014-05-26,7.360000133514404,7.360000133514404,7.360000133514404,7.360000133514404,0.0,7.360000133514404
2014-05-27,7.360000133514404,7.360000133514404,7.360000133514404,7.360000133514404,0.0,7.360000133514404
2014-05-28,7.360000133514404,7.360000133514404,7.360000133514404,7.360000133514404,0.0,7.360000133514404
2014-05-29,7.360000133514404,7.360000133514404,7.360000133514404,7.360000133514404,0.0,7.360000133514404
2014-05-30,7.360000133514404,7.360000133514404,7.360000133514404,7.360000133514404,0.0,7.360000133514404
2014-06-03,7.360000133514404,7.360000133514404,7.360000133514404,7.360000133514404,0.0,7.360000133514404
2014-06-04,7.360000133514404,7.360000133514404,7.360000133514404,7.360000133514404,0.0,7.360000133514404
2014-06-05,7.360000133514404,7.360000133514404,7.360000133514404,7.360000133514404,0.0,7.360000133514404
2014-06-06,7.360000133514404,7.360000133514404,7.360000133514404,7.360000133514404,0.0,7.360000133514404
2014-06-09,7.360000133514404,7.360000133514404,7.360000133514404,7.360000133514404,0.0,7.360000133514404
2014-06-10,7.360000133514404,7.360000133514404,7.360000133514404,7.360000133514404,0.0,7.360000133514404
2014-06-11,7.360000133514404,7.360000133514404,7.360000133514404,7.360000133514404,0.0,7.360000133514404
2014-06-12,7.360000133514404,7.360000133514404,7.360000133514404,7.360000133514404,0.0,7.360000133514404
2014-06-13,7.360000133514404,7.360000133514404,7.360000133514404,7.360000133514404,0.0,7.360000133514404
2014-06-16,7.360000133514404,7.360000133514404,7.360000133514404,7.360000133514404,0.0,7.360000133514404
2014-06-17,7.360000133514404,7.360000133514404,7.360000133514404,7.360000133514404,0.0,7.360000133514404
2014-06-18,7.360000133514404,7.360000133514404,7.360000133514404,7.360000133514404,0.0,7.360000133514404
2014-06-19,7.360000133514404,7.360000133514404,7.360000133514404,7.360000133514404,0.0,7.360000133514404
2014-06-20,7.360000133514404,7.360000133514404,7.360000133514404,7.360000133514404,0.0,7.360000133514404
2014-06-23,7.360000133514404,7.360000133514404,7.360000133514404,7.360000133514404,0.0,7.360000133514404
2014-06-24,7.360000133514404,7.360000133514404,7.360000133514404,7.360000133514404,0.0,7.360000133514404
2014-06-25,7.360000133514404,7.360000133514404,7.360000133514404,7.360000133514404,0.0,7.360000133514404
2014-06-26,7.360000133514404,7.360000133514404,7.360000133514404,7.360000133514404,0.0,7.360000133514404
2014-06-27,7.579999923706055,7.059999942779541,7.360000133514404,7.369999885559082,4260296.0,7.369999885559082
2014-06-30,7.519999980926514,7.300000190734863,7.380000114440918,7.5,3599954.0,7.5
2014-07-01,7.699999809265137,7.510000228881836,7.599999904632568,7.639999866485596,2907314.0,7.639999866485596
2014-07-02,7.659999847412109,7.429999828338623,7.630000114440918,7.550000190734863,3138708.0,7.550000190734863
2014-07-03,7.75,7.5,7.539999961853027,7.710000038146973,3232203.0,7.710000038146973
2014-07-04,7.789999961853027,7.670000076293945,7.699999809265137,7.710000038146973,1731195.0,7.710000038146973
2014-07-07,7.75,7.539999961853027,7.71999979019165,7.659999847412109,1303141.0,7.659999847412109
2014-07-08,7.679999828338623,7.570000171661377,7.670000076293945,7.570000171661377,1455166.0,7.570000171661377
2014-07-09,7.639999866485596,7.440000057220459,7.570000171661377,7.440000057220459,1800419.0,7.440000057220459
2014-07-10,7.480000019073486,7.340000152587891,7.409999847412109,7.389999866485596,1639299.0,7.389999866485596
2014-07-11,7.46999979019165,7.380000114440918,7.380000114440918,7.429999828338623,984279.0,7.429999828338623
2014-07-14,7.519999980926514,7.420000076293945,7.449999809265137,7.5,1338898.0,7.5
2014-07-15,7.539999961853027,7.46999979019165,7.519999980926514,7.489999771118164,1127340.0,7.489999771118164
2014-07-16,7.519999980926514,7.460000038146973,7.510000228881836,7.5,1221686.0,7.5
2014-07-17,7.519999980926514,7.449999809265137,7.449999809265137,7.489999771118164,722479.0,7.489999771118164
2014-07-18,7.510000228881836,7.460000038146973,7.489999771118164,7.46999979019165,1651142.0,7.46999979019165
2014-07-21,7.480000019073486,7.349999904632568,7.460000038146973,7.360000133514404,1473143.0,7.360000133514404
2014-07-22,7.460000038146973,7.360000133514404,7.360000133514404,7.420000076293945,851950.0,7.420000076293945
2014-07-23,7.619999885559082,7.409999847412109,7.429999828338623,7.590000152587891,2828927.0,7.590000152587891
2014-07-24,7.690000057220459,7.5,7.579999923706055,7.590000152587891,3485350.0,7.590000152587891
2014-07-25,7.659999847412109,7.579999923706055,7.599999904632568,7.639999866485596,938818.0,7.639999866485596
2014-07-28,7.75,7.659999847412109,7.659999847412109,7.71999979019165,1754170.0,7.71999979019165
2014-07-29,7.849999904632568,7.670000076293945,7.699999809265137,7.800000190734863,2536013.0,7.800000190734863
2014-07-30,7.840000152587891,7.739999771118164,7.829999923706055,7.809999942779541,2206050.0,7.809999942779541
2014-07-31,7.820000171661377,7.75,7.809999942779541,7.809999942779541,2615021.0,7.809999942779541
2014-08-01,7.869999885559082,7.71999979019165,7.769999980926514,7.730000019073486,2402716.0,7.730000019073486
2014-08-04,7.989999771118164,7.75,7.75,7.889999866485596,2535678.0,7.889999866485596
2014-08-05,7.960000038146973,7.880000114440918,7.889999866485596,7.940000057220459,1612259.0,7.940000057220459
2014-08-06,8.069999694824219,7.900000095367432,7.949999809265137,8.039999961853027,3046434.0,8.039999961853027
2014-08-07,8.199999809265137,8.050000190734863,8.09000015258789,8.109999656677246,2315432.0,8.109999656677246
2014-08-08,8.329999923706055,8.109999656677246,8.109999656677246,8.25,2767259.0,8.25
2014-08-11,8.34000015258789,8.210000038146973,8.270000457763672,8.260000228881836,1888317.0,8.260000228881836
2014-08-12,8.3100004196167,8.229999542236328,8.260000228881836,8.270000457763672,1341264.0,8.270000457763672
2014-08-13,8.300000190734863,8.130000114440918,8.300000190734863,8.229999542236328,2101064.0,8.229999542236328
2014-08-14,8.270000457763672,8.119999885559082,8.229999542236328,8.149999618530273,2102631.0,8.149999618530273
2014-08-15,8.34000015258789,8.149999618530273,8.149999618530273,8.279999732971191,2261886.0,8.279999732971191
2014-08-18,8.460000038146973,8.279999732971191,8.300000190734863,8.399999618530273,2237636.0,8.399999618530273
2014-08-19,8.470000267028809,8.34000015258789,8.40999984741211,8.40999984741211,2234392.0,8.40999984741211
2014-08-20,8.640000343322754,8.359999656677246,8.4399995803833,8.5,3268051.0,8.5
2014-08-21,8.699999809265137,8.470000267028809,8.5,8.65999984741211,2834616.0,8.65999984741211
2014-08-22,8.819999694824219,8.600000381469727,8.65999984741211,8.800000190734863,2864019.0,8.800000190734863
2014-08-25,9.050000190734863,8.710000038146973,8.800000190734863,8.90999984741211,2998331.0,8.90999984741211
2014-08-26,9.039999961853027,8.520000457763672,8.899999618530273,8.779999732971191,2897291.0,8.779999732971191
2014-08-27,8.829999923706055,8.609999656677246,8.710000038146973,8.75,2291757.0,8.75
2014-08-28,9.050000190734863,8.720000267028809,8.75,8.789999961853027,2105030.0,8.789999961853027
2014-08-29,8.850000381469727,8.430000305175781,8.75,8.819999694824219,2520131.0,8.819999694824219
2014-09-01,8.899999618530273,8.75,8.760000228881836,8.869999885559082,2086377.0,8.869999885559082
2014-09-02,9.119999885559082,8.850000381469727,8.869999885559082,9.0,3149010.0,9.0
2014-09-03,9.069999694824219,8.899999618530273,9.010000228881836,8.9399995803833,2704278.0,8.9399995803833
2014-09-04,8.979999542236328,8.90999984741211,8.979999542236328,8.949999809265137,3003544.0,8.949999809265137
2014-09-05,8.979999542236328,8.829999923706055,8.960000038146973,8.84000015258789,5031102.0,8.84000015258789
2014-09-09,8.979999542236328,8.779999732971191,8.890000343322754,8.9399995803833,3065299.0,8.9399995803833
2014-09-10,9.390000343322754,8.899999618530273,8.9399995803833,9.3100004196167,5099431.0,9.3100004196167
2014-09-11,9.59000015258789,9.260000228881836,9.289999961853027,9.3100004196167,4004595.0,9.3100004196167
2014-09-12,9.569999694824219,9.270000457763672,9.3100004196167,9.550000190734863,2992675.0,9.550000190734863
2014-09-15,10.029999732971191,9.579999923706055,9.579999923706055,10.029999732971191,4963898.0,10.029999732971191
2014-09-16,10.270000457763672,9.529999732971191,10.1899995803833,9.529999732971191,4874434.0,9.529999732971191
2014-09-17,9.930000305175781,9.40999984741211,9.40999984741211,9.729999542236328,4821068.0,9.729999542236328
2014-09-18,9.949999809265137,9.6899995803833,9.699999809265137,9.829999923706055,2210204.0,9.829999923706055
2014-09-19,10.199999809265137,9.779999732971191,9.800000190734863,10.130000114440918,2594443.0,10.130000114440918
2014-09-22,10.020000457763672,9.800000190734863,10.0,9.920000076293945,2544768.0,9.920000076293945
2014-09-23,10.100000381469727,9.75,9.899999618530273,10.020000457763672,1966413.0,10.020000457763672
2014-09-24,10.170000076293945,9.930000305175781,9.930000305175781,10.09000015258789,1706733.0,10.09000015258789
2014-09-25,10.220000267028809,10.020000457763672,10.100000381469727,10.180000305175781,1979328.0,10.180000305175781
2014-09-26,10.15999984741211,9.989999771118164,10.149999618530273,10.050000190734863,2054199.0,10.050000190734863
2014-09-29,10.550000190734863,10.0,10.050000190734863,10.550000190734863,2673383.0,10.550000190734863
2014-09-30,11.079999923706055,10.65999984741211,10.779999732971191,11.069999694824219,5684166.0,11.069999694824219
2014-10-08,11.25,10.920000076293945,11.170000076293945,11.220000267028809,1953297.0,11.220000267028809
2014-10-09,11.239999771118164,10.90999984741211,11.239999771118164,11.140000343322754,2284409.0,11.140000343322754
2014-10-10,11.380000114440918,10.960000038146973,11.020000457763672,10.970000267028809,4014108.0,10.970000267028809
2014-10-13,11.140000343322754,10.739999771118164,10.899999618530273,11.130000114440918,2136751.0,11.130000114440918
2014-10-14,11.180000305175781,10.9399995803833,11.100000381469727,11.15999984741211,1535006.0,11.15999984741211
2014-10-15,11.260000228881836,11.020000457763672,11.020000457763672,11.229999542236328,1181096.0,11.229999542236328
2014-10-16,11.789999961853027,11.0600004196167,11.199999809265137,11.399999618530273,3395032.0,11.399999618530273
2014-10-17,11.5,10.949999809265137,11.279999732971191,11.210000038146973,3402362.0,11.210000038146973
2014-10-20,11.260000228881836,10.930000305175781,11.100000381469727,11.15999984741211,3529035.0,11.15999984741211
2014-10-21,11.34000015258789,11.029999732971191,11.109999656677246,11.199999809265137,2130026.0,11.199999809265137
2014-10-22,11.220000267028809,11.0,11.199999809265137,11.020000457763672,2329161.0,11.020000457763672
2014-10-23,11.119999885559082,10.510000228881836,11.0,10.529999732971191,3492222.0,10.529999732971191
2014-10-24,10.760000228881836,10.449999809265137,10.449999809265137,10.5600004196167,1620528.0,10.5600004196167
2014-10-27,10.979999542236328,10.460000038146973,10.5600004196167,10.949999809265137,1528796.0,10.949999809265137
2014-10-28,11.270000457763672,10.8100004196167,10.8100004196167,11.09000015258789,1870710.0,11.09000015258789
2014-10-29,11.239999771118164,10.960000038146973,11.239999771118164,11.100000381469727,1434737.0,11.100000381469727
2014-10-30,11.279999732971191,11.100000381469727,11.130000114440918,11.1899995803833,1513601.0,11.1899995803833
2014-10-31,11.34000015258789,11.029999732971191,11.069999694824219,11.260000228881836,1679834.0,11.260000228881836
2014-11-03,11.359999656677246,11.109999656677246,11.25,11.199999809265137,1869469.0,11.199999809265137
2014-11-04,11.319999694824219,11.069999694824219,11.279999732971191,11.199999809265137,1419480.0,11.199999809265137
2014-11-05,11.430000305175781,11.079999923706055,11.1899995803833,11.180000305175781,1579587.0,11.180000305175781
2014-11-06,11.289999961853027,11.0,11.180000305175781,11.15999984741211,1496291.0,11.15999984741211
2014-11-07,11.1899995803833,11.0,11.100000381469727,11.069999694824219,1500382.0,11.069999694824219
2014-11-10,11.270000457763672,10.579999923706055,11.130000114440918,10.75,3695000.0,10.75
2014-11-11,10.779999732971191,10.210000038146973,10.699999809265137,10.210000038146973,2496939.0,10.210000038146973
2014-11-12,10.359999656677246,9.989999771118164,10.180000305175781,10.34000015258789,1441605.0,10.34000015258789
2014-11-13,10.40999984741211,9.989999771118164,10.34000015258789,10.130000114440918,1996056.0,10.130000114440918
2014-11-14,10.119999885559082,9.90999984741211,10.029999732971191,9.9399995803833,1175718.0,9.9399995803833
2014-11-17,10.4399995803833,9.850000381469727,9.850000381469727,10.149999618530273,1313239.0,10.149999618530273
2014-11-18,10.470000267028809,10.109999656677246,10.180000305175781,10.399999618530273,745183.0,10.399999618530273
2014-11-19,10.600000381469727,10.359999656677246,10.399999618530273,10.520000457763672,973329.0,10.520000457763672
2014-11-20,10.449999809265137,10.199999809265137,10.380000114440918,10.220000267028809,864077.0,10.220000267028809
2014-11-21,10.539999961853027,10.210000038146973,10.220000267028809,10.40999984741211,2184836.0,10.40999984741211
2014-11-24,10.569999694824219,10.300000190734863,10.479999542236328,10.34000015258789,1722812.0,10.34000015258789
2014-11-25,10.5,10.3100004196167,10.319999694824219,10.479999542236328,1440847.0,10.479999542236328
2014-11-26,10.65999984741211,10.350000381469727,10.470000267028809,10.569999694824219,2056950.0,10.569999694824219
2014-11-27,11.100000381469727,10.579999923706055,10.579999923706055,11.100000381469727,3705724.0,11.100000381469727
2014-11-28,11.520000457763672,10.90999984741211,11.15999984741211,10.930000305175781,2967471.0,10.930000305175781
2014-12-01,11.25,10.600000381469727,10.970000267028809,10.890000343322754,3653512.0,10.890000343322754
2014-12-02,11.239999771118164,10.819999694824219,10.819999694824219,11.119999885559082,3048898.0,11.119999885559082
2014-12-03,11.300000190734863,10.960000038146973,11.079999923706055,11.130000114440918,1775413.0,11.130000114440918
2014-12-04,11.140000343322754,10.970000267028809,11.100000381469727,10.979999542236328,2405574.0,10.979999542236328
2014-12-05,10.880000114440918,10.430000305175781,10.850000381469727,10.430000305175781,3513767.0,10.430000305175781
2014-12-08,10.800000190734863,10.319999694824219,10.779999732971191,10.449999809265137,3418823.0,10.449999809265137
2014-12-09,10.859999656677246,9.930000305175781,10.600000381469727,9.949999809265137,3775733.0,9.949999809265137
2014-12-10,10.350000381469727,9.899999618530273,9.949999809265137,10.25,1905390.0,10.25
2014-12-11,10.319999694824219,10.079999923706055,10.140000343322754,10.300000190734863,1403780.0,10.300000190734863
2014-12-12,10.430000305175781,10.15999984741211,10.350000381469727,10.420000076293945,1463714.0,10.420000076293945
2014-12-15,10.760000228881836,10.220000267028809,10.399999618530273,10.600000381469727,1602035.0,10.600000381469727
2014-12-16,10.5600004196167,10.380000114440918,10.539999961853027,10.399999618530273,1386330.0,10.399999618530273
2014-12-17,10.479999542236328,10.0,10.479999542236328,10.15999984741211,1399514.0,10.15999984741211
2014-12-18,10.279999732971191,10.0,10.050000190734863,10.069999694824219,1030849.0,10.069999694824219
2014-12-19,10.229999542236328,9.949999809265137,10.09000015258789,10.029999732971191,918741.0,10.029999732971191
2014-12-22,10.0600004196167,9.529999732971191,10.0600004196167,9.529999732971191,2021228.0,9.529999732971191
2014-12-23,9.640000343322754,9.34000015258789,9.34000015258789,9.5600004196167,655582.0,9.5600004196167
2014-12-24,9.710000038146973,9.529999732971191,9.600000381469727,9.699999809265137,1572292.0,9.699999809265137
2014-12-25,9.960000038146973,9.699999809265137,9.84000015258789,9.890000343322754,751433.0,9.890000343322754
2014-12-26,10.15999984741211,9.9399995803833,10.039999961853027,10.119999885559082,1050702.0,10.119999885559082
2014-12-29,10.119999885559082,9.609999656677246,10.119999885559082,9.609999656677246,3926119.0,9.609999656677246
2014-12-30,9.899999618530273,9.479999542236328,9.699999809265137,9.579999923706055,2352497.0,9.579999923706055
2014-12-31,9.720000267028809,9.4399995803833,9.520000457763672,9.619999885559082,899690.0,9.619999885559082
2015-01-05,9.710000038146973,9.550000190734863,9.670000076293945,9.609999656677246,1116753.0,9.609999656677246
2015-01-06,9.670000076293945,9.399999618530273,9.59000015258789,9.600000381469727,1239001.0,9.600000381469727
2015-01-07,9.770000457763672,9.520000457763672,9.59000015258789,9.760000228881836,1596851.0,9.760000228881836
2015-01-08,9.90999984741211,9.729999542236328,9.739999771118164,9.850000381469727,1408802.0,9.850000381469727
2015-01-09,9.979999542236328,9.789999961853027,9.829999923706055,9.850000381469727,1294190.0,9.850000381469727
2015-01-12,9.850000381469727,9.4399995803833,9.760000228881836,9.529999732971191,1121911.0,9.529999732971191
2015-01-13,9.59000015258789,9.390000343322754,9.40999984741211,9.550000190734863,859906.0,9.550000190734863
2015-01-14,9.65999984741211,9.470000267028809,9.550000190734863,9.5,577548.0,9.5
2015-01-15,9.539999961853027,9.420000076293945,9.479999542236328,9.510000228881836,781359.0,9.510000228881836
2015-01-16,9.5600004196167,9.460000038146973,9.550000190734863,9.510000228881836,1081683.0,9.510000228881836
2015-01-19,9.520000457763672,9.180000305175781,9.420000076293945,9.270000457763672,1387801.0,9.270000457763672
2015-01-20,9.510000228881836,9.239999771118164,9.25,9.479999542236328,1035036.0,9.479999542236328
2015-01-21,9.75,9.489999771118164,9.510000228881836,9.720000267028809,1618188.0,9.720000267028809
2015-01-22,10.180000305175781,9.710000038146973,9.739999771118164,10.079999923706055,2301446.0,10.079999923706055
2015-01-23,10.229999542236328,9.949999809265137,10.069999694824219,10.199999809265137,2196358.0,10.199999809265137
2015-01-26,10.489999771118164,10.220000267028809,10.220000267028809,10.380000114440918,1734712.0,10.380000114440918
2015-01-27,10.680000305175781,10.319999694824219,10.550000190734863,10.449999809265137,3049231.0,10.449999809265137
2015-01-28,10.600000381469727,10.300000190734863,10.350000381469727,10.5,2219452.0,10.5
2015-01-29,10.869999885559082,10.329999923706055,10.449999809265137,10.729999542236328,3813907.0,10.729999542236328
2015-01-30,10.789999961853027,10.350000381469727,10.789999961853027,10.399999618530273,2457725.0,10.399999618530273
2015-02-02,10.920000076293945,10.220000267028809,10.300000190734863,10.84000015258789,3474405.0,10.84000015258789
2015-02-03,10.899999618530273,10.649999618530273,10.800000190734863,10.789999961853027,1575764.0,10.789999961853027
2015-02-04,10.979999542236328,10.649999618530273,10.720000267028809,10.760000228881836,1614901.0,10.760000228881836
2015-02-05,10.890000343322754,10.649999618530273,10.760000228881836,10.670000076293945,1486886.0,10.670000076293945
2015-02-06,10.729999542236328,10.34000015258789,10.630000114440918,10.479999542236328,1415312.0,10.479999542236328
2015-02-09,10.720000267028809,10.399999618530273,10.420000076293945,10.539999961853027,1103796.0,10.539999961853027
2015-02-10,10.539999961853027,10.180000305175781,10.539999961853027,10.300000190734863,2135463.0,10.300000190734863
2015-02-11,10.600000381469727,10.25,10.279999732971191,10.520000457763672,1626601.0,10.520000457763672
2015-02-12,10.609999656677246,10.3100004196167,10.609999656677246,10.460000038146973,1890897.0,10.460000038146973
2015-02-13,10.859999656677246,10.4399995803833,10.449999809265137,10.649999618530273,3440750.0,10.649999618530273
2015-02-16,10.989999771118164,10.550000190734863,10.699999809265137,10.84000015258789,5851841.0,10.84000015258789
2015-02-17,11.0600004196167,10.630000114440918,10.890000343322754,11.029999732971191,4127892.0,11.029999732971191
2015-02-25,11.350000381469727,10.960000038146973,11.050000190734863,11.09000015258789,2271926.0,11.09000015258789
2015-02-26,11.239999771118164,11.029999732971191,11.149999618530273,11.199999809265137,1912706.0,11.199999809265137
2015-02-27,11.569999694824219,11.170000076293945,11.229999542236328,11.5600004196167,2469826.0,11.5600004196167
2015-03-02,11.5600004196167,11.5600004196167,11.5600004196167,11.5600004196167,0.0,11.5600004196167
2015-03-03,12.119999885559082,11.5,11.680000305175781,11.779999732971191,9503048.0,11.779999732971191
2015-03-04,11.720000267028809,11.319999694824219,11.529999732971191,11.609999656677246,4547933.0,11.609999656677246
2015-03-05,12.770000457763672,11.470000267028809,11.550000190734863,12.770000457763672,4885516.0,12.770000457763672
2015-03-06,14.050000190734863,13.289999961853027,13.539999961853027,14.050000190734863,22436292.0,14.050000190734863
2015-03-09,13.949999809265137,13.350000381469727,13.949999809265137,13.710000038146973,9107912.0,13.710000038146973
2015-03-10,13.800000190734863,13.0,13.5,13.529999732971191,6064435.0,13.529999732971191
2015-03-11,14.880000114440918,13.359999656677246,13.40999984741211,14.880000114440918,10773393.0,14.880000114440918
2015-03-12,14.949999809265137,14.079999923706055,14.899999618530273,14.149999618530273,8117067.0,14.149999618530273
2015-03-13,14.470000267028809,13.819999694824219,14.149999618530273,14.239999771118164,6195408.0,14.239999771118164
2015-03-16,14.850000381469727,14.220000267028809,14.399999618530273,14.579999923706055,6297797.0,14.579999923706055
2015-03-17,14.859999656677246,14.079999923706055,14.579999923706055,14.619999885559082,4877906.0,14.619999885559082
2015-03-18,15.869999885559082,14.5,14.5,15.59000015258789,6613005.0,15.59000015258789
2015-03-19,15.989999771118164,15.199999809265137,15.399999618530273,15.550000190734863,4114196.0,15.550000190734863
2015-03-20,15.649999618530273,15.229999542236328,15.579999923706055,15.399999618530273,4164958.0,15.399999618530273
2015-03-23,16.0,15.130000114440918,15.399999618530273,15.960000038146973,5364241.0,15.960000038146973
2015-03-24,17.350000381469727,15.600000381469727,15.600000381469727,16.84000015258789,8587128.0,16.84000015258789
2015-03-25,16.799999237060547,16.25,16.5,16.780000686645508,4351449.0,16.780000686645508
2015-03-26,17.329999923706055,16.010000228881836,16.600000381469727,16.979999542236328,6341580.0,16.979999542236328
2015-03-27,16.989999771118164,16.549999237060547,16.969999313354492,16.610000610351562,4706125.0,16.610000610351562
2015-03-30,16.770000457763672,16.31999969482422,16.5,16.489999771118164,3696919.0,16.489999771118164
2015-03-31,16.469999313354492,15.600000381469727,16.459999084472656,15.989999771118164,7146452.0,15.989999771118164
2015-04-01,16.270000457763672,15.630000114440918,15.779999732971191,16.040000915527344,6553360.0,16.040000915527344
2015-04-02,17.040000915527344,15.829999923706055,15.970000267028809,17.030000686645508,7182763.0,17.030000686645508
2015-04-03,18.200000762939453,16.600000381469727,16.950000762939453,17.829999923706055,10970777.0,17.829999923706055
2015-04-07,19.510000228881836,17.43000030517578,17.520000457763672,19.389999389648438,9709443.0,19.389999389648438
2015-04-08,19.40999984741211,18.270000457763672,19.399999618530273,18.639999389648438,5637072.0,18.639999389648438
2015-04-09,19.350000381469727,17.299999237060547,18.600000381469727,18.770000457763672,6741683.0,18.770000457763672
2015-04-10,19.899999618530273,18.399999618530273,18.420000076293945,18.920000076293945,7379833.0,18.920000076293945
2015-04-13,19.0,18.200000762939453,18.860000610351562,18.670000076293945,3573270.0,18.670000076293945
2015-04-14,18.8700008392334,18.229999542236328,18.700000762939453,18.770000457763672,3929604.0,18.770000457763672
2015-04-15,19.260000228881836,17.899999618530273,19.18000030517578,17.959999084472656,4055393.0,17.959999084472656
2015-04-16,18.399999618530273,17.010000228881836,17.229999542236328,18.1299991607666,2659026.0,18.1299991607666
2015-04-17,18.5,17.799999237060547,18.149999618530273,17.84000015258789,2428013.0,17.84000015258789
2015-04-20,17.520000457763672,16.31999969482422,17.5,16.489999771118164,5935665.0,16.489999771118164
2015-04-21,17.079999923706055,16.299999237060547,16.389999389648438,17.040000915527344,2360184.0,17.040000915527344
2015-04-22,17.56999969482422,17.0,17.049999237060547,17.43000030517578,3198714.0,17.43000030517578
2015-04-23,18.31999969482422,17.149999618530273,17.43000030517578,17.790000915527344,4195614.0,17.790000915527344
2015-04-24,17.790000915527344,17.15999984741211,17.600000381469727,17.329999923706055,2583307.0,17.329999923706055
2015-04-27,17.969999313354492,17.15999984741211,17.25,17.450000762939453,3312054.0,17.450000762939453
2015-04-28,17.799999237060547,16.809999465942383,17.579999923706055,16.860000610351562,3197200.0,16.860000610351562
2015-04-29,17.31999969482422,16.5,16.549999237060547,17.190000534057617,2356595.0,17.190000534057617
2015-04-30,18.0,17.190000534057617,17.190000534057617,17.450000762939453,2673427.0,17.450000762939453
2015-05-04,17.84000015258789,17.309999465942383,17.600000381469727,17.65999984741211,2223606.0,17.65999984741211
2015-05-05,17.8700008392334,16.979999542236328,17.639999389648438,17.0,2707130.0,17.0
2015-05-06,17.399999618530273,16.559999465942383,16.979999542236328,16.600000381469727,3103318.0,16.600000381469727
2015-05-07,17.1200008392334,16.34000015258789,16.6200008392334,17.0,2294509.0,17.0
2015-05-08,18.700000762939453,17.020000457763672,17.020000457763672,18.700000762939453,12755361.0,18.700000762939453
2015-05-11,20.56999969482422,18.959999084472656,18.979999542236328,20.56999969482422,9935250.0,20.56999969482422
2015-05-12,22.6299991607666,20.829999923706055,20.829999923706055,21.719999313354492,9011905.0,21.719999313354492
2015-05-13,22.0,20.809999465942383,21.959999084472656,21.559999465942383,4142842.0,21.559999465942383
2015-05-14,23.270000457763672,20.850000381469727,21.34000015258789,22.09000015258789,5780106.0,22.09000015258789
2015-05-15,23.579999923706055,21.68000030517578,22.0,22.450000762939453,5039130.0,22.450000762939453
2015-05-18,24.030000686645508,21.520000457763672,22.25,24.0,4443476.0,24.0
2015-05-19,26.399999618530273,23.520000457763672,23.600000381469727,26.399999618530273,4365321.0,26.399999618530273
2015-05-20,29.040000915527344,26.399999618530273,26.420000076293945,28.6200008392334,4195841.0,28.6200008392334
2015-05-21,28.299999237060547,26.0,27.90999984741211,26.68000030517578,10736923.0,26.68000030517578
2015-05-22,26.899999618530273,24.399999618530273,26.690000534057617,25.579999923706055,15456427.0,25.579999923706055
2015-05-25,25.399999618530273,24.649999618530273,24.729999542236328,25.239999771118164,6568301.0,25.239999771118164
2015-05-26,27.489999771118164,24.989999771118164,25.479999542236328,27.040000915527344,9461390.0,27.040000915527344
2015-05-27,27.049999237060547,25.5,27.040000915527344,25.889999389648438,6103317.0,25.889999389648438
2015-05-28,26.18000030517578,23.299999237060547,25.899999618530273,23.350000381469727,9162354.0,23.350000381469727
2015-05-29,23.899999618530273,21.020000457763672,22.850000381469727,23.6200008392334,8191419.0,23.6200008392334
2015-06-01,24.549999237060547,22.959999084472656,23.3700008392334,24.299999237060547,5714665.0,24.299999237060547
2015-06-02,26.729999542236328,23.899999618530273,24.0,26.729999542236328,9026878.0,26.729999542236328
2015-06-03,26.969999313354492,24.479999542236328,26.969999313354492,25.389999389648438,14343852.0,25.389999389648438
2015-06-04,24.809999465942383,22.850000381469727,24.5,23.889999389648438,5552475.0,23.889999389648438
2015-06-05,24.850000381469727,23.209999084472656,24.020000457763672,24.06999969482422,5879069.0,24.06999969482422
2015-06-08,25.989999771118164,24.06999969482422,24.399999618530273,25.799999237060547,9596238.0,25.799999237060547
2015-06-09,26.299999237060547,24.5,25.700000762939453,25.1200008392334,6362180.0,25.1200008392334
2015-06-10,25.31999969482422,24.010000228881836,24.25,25.209999084472656,4621340.0,25.209999084472656
2015-06-11,26.280000686645508,24.579999923706055,25.200000762939453,25.8700008392334,6557281.0,25.8700008392334
2015-06-12,28.280000686645508,25.920000076293945,26.010000228881836,28.1200008392334,10783545.0,28.1200008392334
2015-06-15,28.6200008392334,26.600000381469727,27.020000457763672,26.809999465942383,7125194.0,26.809999465942383
2015-06-16,26.600000381469727,24.229999542236328,26.600000381469727,24.6299991607666,4847782.0,24.6299991607666
2015-06-17,24.969999313354492,22.360000610351562,24.25,24.579999923706055,5613641.0,24.579999923706055
2015-06-18,25.65999984741211,23.600000381469727,24.579999923706055,23.850000381469727,3906019.0,23.850000381469727
2015-06-19,23.889999389648438,21.68000030517578,22.799999237060547,22.170000076293945,2970998.0,22.170000076293945
2015-06-23,23.399999618530273,20.040000915527344,22.110000610351562,22.530000686645508,4040355.0,22.530000686645508
2015-06-24,23.09000015258789,21.579999923706055,22.540000915527344,22.110000610351562,5696280.0,22.110000610351562
2015-06-25,22.709999084472656,20.06999969482422,22.290000915527344,20.209999084472656,4901519.0,20.209999084472656
2015-06-26,19.020000457763672,18.190000534057617,18.989999771118164,18.190000534057617,3741701.0,18.190000534057617
2015-06-29,18.600000381469727,16.3700008392334,18.329999923706055,16.3700008392334,7572777.0,16.3700008392334
2015-06-30,17.0,14.729999542236328,15.479999542236328,16.739999771118164,9364670.0,16.739999771118164
2015-07-01,17.739999771118164,15.300000190734863,16.18000030517578,15.399999618530273,5363751.0,15.399999618530273
2015-07-02,15.699999809265137,13.859999656677246,15.640000343322754,13.859999656677246,4703466.0,13.859999656677246
2015-07-03,13.539999961853027,12.470000267028809,13.010000228881836,12.470000267028809,6207794.0,12.470000267028809
2015-07-06,13.579999923706055,11.220000267028809,13.579999923706055,11.220000267028809,7596743.0,11.220000267028809
2015-07-07,10.5,10.100000381469727,10.100000381469727,10.100000381469727,4035200.0,10.100000381469727
2015-07-08,9.09000015258789,9.09000015258789,9.09000015258789,9.09000015258789,2264700.0,9.09000015258789
2015-07-09,10.0,8.180000305175781,8.180000305175781,10.0,22397593.0,10.0
2015-07-10,11.0,10.0600004196167,10.289999961853027,11.0,10826184.0,11.0
2015-07-13,12.100000381469727,11.229999542236328,12.100000381469727,12.100000381469727,13561141.0,12.100000381469727
2015-07-14,13.3100004196167,12.0,12.600000381469727,13.3100004196167,10656118.0,13.3100004196167
2015-07-15,13.960000038146973,11.979999542236328,13.100000381469727,11.979999542236328,15167897.0,11.979999542236328
2015-07-16,12.899999618530273,10.779999732971191,10.899999618530273,12.479999542236328,12474861.0,12.479999542236328
2015-07-17,13.6899995803833,12.229999542236328,12.479999542236328,13.460000038146973,7736613.0,13.460000038146973
2015-07-20,14.199999809265137,13.010000228881836,13.550000190734863,13.579999923706055,11239367.0,13.579999923706055
2015-07-21,14.899999618530273,13.0600004196167,13.0600004196167,14.1899995803833,8302412.0,14.1899995803833
2015-07-22,14.770000457763672,13.800000190734863,14.1899995803833,14.470000267028809,6590186.0,14.470000267028809
2015-07-23,15.920000076293945,14.050000190734863,14.460000038146973,15.920000076293945,7183109.0,15.920000076293945
2015-07-24,17.510000228881836,14.890000343322754,17.31999969482422,15.300000190734863,12986286.0,15.300000190734863
2015-07-27,16.0,13.770000457763672,14.739999771118164,14.279999732971191,11589891.0,14.279999732971191
2015-07-28,15.300000190734863,13.020000457763672,13.020000457763672,15.020000457763672,13686759.0,15.020000457763672
2015-07-29,16.0,13.829999923706055,15.0,15.300000190734863,15210871.0,15.300000190734863
2015-07-30,15.34000015258789,14.050000190734863,15.0,14.789999961853027,8786109.0,14.789999961853027
2015-07-31,15.800000190734863,14.579999923706055,14.829999923706055,15.710000038146973,18256765.0,15.710000038146973
2015-08-03,15.40999984741211,14.149999618530273,15.100000381469727,14.149999618530273,7378175.0,14.149999618530273
2015-08-04,15.359999656677246,12.800000190734863,14.149999618530273,15.279999732971191,12416973.0,15.279999732971191
2015-08-05,15.350000381469727,14.319999694824219,14.899999618530273,14.539999961853027,8686172.0,14.539999961853027
2015-08-06,15.079999923706055,13.720000267028809,14.0,14.5,5775980.0,14.5
2015-08-07,15.100000381469727,14.399999618530273,14.899999618530273,14.930000305175781,6887094.0,14.930000305175781
2015-08-10,16.15999984741211,14.949999809265137,15.100000381469727,15.720000267028809,12777511.0,15.720000267028809
2015-08-11,16.770000457763672,15.449999809265137,15.699999809265137,15.960000038146973,12915172.0,15.960000038146973
2015-08-12,16.0,15.100000381469727,15.520000457763672,15.34000015258789,7173910.0,15.34000015258789
2015-08-13,16.170000076293945,15.180000305175781,15.5,16.010000228881836,8602253.0,16.010000228881836
2015-08-14,17.610000610351562,16.149999618530273,16.149999618530273,17.610000610351562,18110524.0,17.610000610351562
2015-08-17,18.690000534057617,17.049999237060547,17.5,18.219999313354492,14944485.0,18.219999313354492
2015-08-18,18.469999313354492,16.399999618530273,18.049999237060547,16.399999618530273,10633219.0,16.399999618530273
2015-08-19,17.0,14.760000228881836,16.100000381469727,16.700000762939453,15776703.0,16.700000762939453
2015-08-20,16.790000915527344,15.699999809265137,16.260000228881836,15.75,9303449.0,15.75
2015-08-21,15.75,14.180000305175781,15.0,14.1899995803833,9157280.0,14.1899995803833
2015-08-24,13.180000305175781,12.770000457763672,12.770000457763672,12.770000457763672,1728800.0,12.770000457763672
2015-08-25,11.989999771118164,11.489999771118164,11.489999771118164,11.489999771118164,8743100.0,11.489999771118164
2015-08-26,11.880000114440918,10.34000015258789,11.350000381469727,10.34000015258789,12502029.0,10.34000015258789
2015-08-27,11.0,9.90999984741211,10.5,10.720000267028809,6863277.0,10.720000267028809
2015-08-28,11.779999732971191,10.779999732971191,10.779999732971191,11.710000038146973,6992124.0,11.710000038146973
2015-08-31,12.880000114440918,11.029999732971191,11.550000190734863,12.880000114440918,10151985.0,12.880000114440918
2015-09-01,12.760000228881836,11.59000015258789,12.630000114440918,12.399999618530273,8552611.0,12.399999618530273
2015-09-02,12.399999618530273,12.399999618530273,12.399999618530273,12.399999618530273,0.0,12.399999618530273
2015-09-07,12.399999618530273,12.399999618530273,12.399999618530273,12.399999618530273,0.0,12.399999618530273
2015-09-08,12.399999618530273,12.399999618530273,12.399999618530273,12.399999618530273,0.0,12.399999618530273
2015-09-09,12.399999618530273,12.399999618530273,12.399999618530273,12.399999618530273,0.0,12.399999618530273
2015-09-10,12.399999618530273,12.399999618530273,12.399999618530273,12.399999618530273,0.0,12.399999618530273
2015-09-11,12.399999618530273,12.399999618530273,12.399999618530273,12.399999618530273,0.0,12.399999618530273
2015-09-14,12.399999618530273,12.399999618530273,12.399999618530273,12.399999618530273,0.0,12.399999618530273
2015-09-15,12.399999618530273,12.399999618530273,12.399999618530273,12.399999618530273,0.0,12.399999618530273
2015-09-16,12.399999618530273,12.399999618530273,12.399999618530273,12.399999618530273,0.0,12.399999618530273
2015-09-17,12.399999618530273,12.399999618530273,12.399999618530273,12.399999618530273,0.0,12.399999618530273
2015-09-18,12.399999618530273,12.399999618530273,12.399999618530273,12.399999618530273,0.0,12.399999618530273
2015-09-21,12.399999618530273,12.399999618530273,12.399999618530273,12.399999618530273,0.0,12.399999618530273
2015-09-22,12.399999618530273,12.399999618530273,12.399999618530273,12.399999618530273,0.0,12.399999618530273
2015-09-23,12.399999618530273,12.399999618530273,12.399999618530273,12.399999618530273,0.0,12.399999618530273
2015-09-24,12.399999618530273,12.399999618530273,12.399999618530273,12.399999618530273,0.0,12.399999618530273
2015-09-25,12.399999618530273,12.399999618530273,12.399999618530273,12.399999618530273,0.0,12.399999618530273
2015-09-28,12.760000228881836,11.59000015258789,12.630000114440918,12.399999618530273,8552611.0,12.399999618530273
2015-09-29,12.399999618530273,12.399999618530273,12.399999618530273,12.399999618530273,0.0,12.399999618530273
2015-09-30,12.399999618530273,12.399999618530273,12.399999618530273,12.399999618530273,0.0,12.399999618530273
2015-10-08,12.399999618530273,12.399999618530273,12.399999618530273,12.399999618530273,0.0,12.399999618530273
2015-10-09,12.399999618530273,12.399999618530273,12.399999618530273,12.399999618530273,0.0,12.399999618530273
2015-10-12,12.399999618530273,12.399999618530273,12.399999618530273,12.399999618530273,0.0,12.399999618530273
2015-10-13,12.399999618530273,12.399999618530273,12.399999618530273,12.399999618530273,0.0,12.399999618530273
2015-10-14,12.399999618530273,12.399999618530273,12.399999618530273,12.399999618530273,0.0,12.399999618530273
2015-10-15,12.399999618530273,12.399999618530273,12.399999618530273,12.399999618530273,0.0,12.399999618530273
2015-10-16,12.399999618530273,12.399999618530273,12.399999618530273,12.399999618530273,0.0,12.399999618530273
2015-10-19,12.399999618530273,12.399999618530273,12.399999618530273,12.399999618530273,0.0,12.399999618530273
2015-10-20,12.399999618530273,12.399999618530273,12.399999618530273,12.399999618530273,0.0,12.399999618530273
2015-10-21,12.399999618530273,12.399999618530273,12.399999618530273,12.399999618530273,0.0,12.399999618530273
2015-10-22,12.399999618530273,12.399999618530273,12.399999618530273,12.399999618530273,0.0,12.399999618530273
2015-10-23,12.399999618530273,12.399999618530273,12.399999618530273,12.399999618530273,0.0,12.399999618530273
2015-10-26,12.399999618530273,12.399999618530273,12.399999618530273,12.399999618530273,0.0,12.399999618530273
2015-10-27,12.399999618530273,12.399999618530273,12.399999618530273,12.399999618530273,0.0,12.399999618530273
2015-10-28,12.399999618530273,12.399999618530273,12.399999618530273,12.399999618530273,0.0,12.399999618530273
2015-10-29,12.399999618530273,12.399999618530273,12.399999618530273,12.399999618530273,0.0,12.399999618530273
2015-10-30,12.399999618530273,12.399999618530273,12.399999618530273,12.399999618530273,0.0,12.399999618530273
2015-11-02,12.399999618530273,12.399999618530273,12.399999618530273,12.399999618530273,0.0,12.399999618530273
2015-11-03,12.399999618530273,12.399999618530273,12.399999618530273,12.399999618530273,0.0,12.399999618530273
2015-11-04,12.399999618530273,12.399999618530273,12.399999618530273,12.399999618530273,0.0,12.399999618530273
2015-11-05,12.399999618530273,12.399999618530273,12.399999618530273,12.399999618530273,0.0,12.399999618530273
2015-11-06,12.399999618530273,12.399999618530273,12.399999618530273,12.399999618530273,0.0,12.399999618530273
2015-11-09,12.399999618530273,12.399999618530273,12.399999618530273,12.399999618530273,0.0,12.399999618530273
2015-11-10,12.399999618530273,12.399999618530273,12.399999618530273,12.399999618530273,0.0,12.399999618530273
2015-11-11,12.399999618530273,12.399999618530273,12.399999618530273,12.399999618530273,0.0,12.399999618530273
2015-11-12,12.399999618530273,12.399999618530273,12.399999618530273,12.399999618530273,0.0,12.399999618530273
2015-11-13,12.399999618530273,12.399999618530273,12.399999618530273,12.399999618530273,0.0,12.399999618530273
2015-11-16,12.399999618530273,12.399999618530273,12.399999618530273,12.399999618530273,0.0,12.399999618530273
2015-11-17,12.399999618530273,12.399999618530273,12.399999618530273,12.399999618530273,0.0,12.399999618530273
2015-11-18,12.399999618530273,12.399999618530273,12.399999618530273,12.399999618530273,0.0,12.399999618530273
2015-11-19,12.399999618530273,12.399999618530273,12.399999618530273,12.399999618530273,0.0,12.399999618530273
2015-11-20,12.399999618530273,12.399999618530273,12.399999618530273,12.399999618530273,0.0,12.399999618530273
2015-11-23,12.399999618530273,12.399999618530273,12.399999618530273,12.399999618530273,0.0,12.399999618530273
2015-11-24,12.399999618530273,12.399999618530273,12.399999618530273,12.399999618530273,0.0,12.399999618530273
2015-11-25,12.399999618530273,12.399999618530273,12.399999618530273,12.399999618530273,0.0,12.399999618530273
2015-11-26,12.399999618530273,12.399999618530273,12.399999618530273,12.399999618530273,0.0,12.399999618530273
2015-11-27,12.399999618530273,12.399999618530273,12.399999618530273,12.399999618530273,0.0,12.399999618530273
2015-11-30,12.399999618530273,12.399999618530273,12.399999618530273,12.399999618530273,0.0,12.399999618530273
2015-12-01,12.399999618530273,12.399999618530273,12.399999618530273,12.399999618530273,0.0,12.399999618530273
2015-12-02,12.399999618530273,12.399999618530273,12.399999618530273,12.399999618530273,0.0,12.399999618530273
2015-12-03,12.399999618530273,12.399999618530273,12.399999618530273,12.399999618530273,0.0,12.399999618530273
2015-12-04,12.399999618530273,12.399999618530273,12.399999618530273,12.399999618530273,0.0,12.399999618530273
2015-12-07,12.399999618530273,12.399999618530273,12.399999618530273,12.399999618530273,0.0,12.399999618530273
2015-12-08,12.399999618530273,12.399999618530273,12.399999618530273,12.399999618530273,0.0,12.399999618530273
2015-12-09,12.399999618530273,12.399999618530273,12.399999618530273,12.399999618530273,0.0,12.399999618530273
2015-12-10,12.399999618530273,12.399999618530273,12.399999618530273,12.399999618530273,0.0,12.399999618530273
2015-12-11,12.399999618530273,12.399999618530273,12.399999618530273,12.399999618530273,0.0,12.399999618530273
2015-12-14,13.640000343322754,13.640000343322754,13.640000343322754,13.640000343322754,18302.0,13.640000343322754
2015-12-15,15.0,15.0,15.0,15.0,84500.0,15.0
2015-12-16,16.5,16.5,16.5,16.5,133700.0,16.5
2015-12-17,18.149999618530273,18.149999618530273,18.149999618530273,18.149999618530273,52101.0,18.149999618530273
2015-12-18,19.969999313354492,19.969999313354492,19.969999313354492,19.969999313354492,267927.0,19.969999313354492
2015-12-21,21.969999313354492,21.969999313354492,21.969999313354492,21.969999313354492,124425.0,21.969999313354492
2015-12-22,24.170000076293945,24.170000076293945,24.170000076293945,24.170000076293945,167632.0,24.170000076293945
2015-12-23,26.59000015258789,26.59000015258789,26.59000015258789,26.59000015258789,295465.0,26.59000015258789
2015-12-24,29.25,29.010000228881836,29.25,29.25,60794093.0,29.25
2015-12-25,32.18000030517578,29.020000457763672,29.25,32.18000030517578,45293800.0,32.18000030517578
2015-12-28,34.34000015258789,31.260000228881836,33.5099983215332,32.290000915527344,41097982.0,32.290000915527344
2015-12-29,34.279998779296875,30.979999542236328,33.560001373291016,31.670000076293945,29865503.0,31.670000076293945
2015-12-30,33.45000076293945,30.6200008392334,31.200000762939453,32.959999084472656,25908072.0,32.959999084472656
2015-12-31,32.59000015258789,29.65999984741211,32.5,29.65999984741211,16470899.0,29.65999984741211
2016-01-04,29.0,26.690000534057617,28.5,26.690000534057617,19011171.0,26.690000534057617
2016-01-05,26.899999618530273,24.809999465942383,25.329999923706055,25.700000762939453,23998720.0,25.700000762939453
2016-01-06,27.100000381469727,25.010000228881836,25.979999542236328,26.520000457763672,17907267.0,26.520000457763672
2016-01-07,25.700000762939453,23.8700008392334,25.510000228881836,23.8700008392334,2974600.0,23.8700008392334
2016-01-08,23.75,21.479999542236328,23.170000076293945,21.940000534057617,26910348.0,21.940000534057617
2016-01-11,21.170000076293945,19.75,20.799999237060547,19.75,17652678.0,19.75
2016-01-12,21.65999984741211,19.31999969482422,19.489999771118164,20.610000610351562,18983390.0,20.610000610351562
2016-01-13,20.889999389648438,18.8700008392334,19.8799991607666,20.059999465942383,19234841.0,20.059999465942383
2016-01-14,21.6299991607666,18.700000762939453,19.0,20.940000534057617,15990210.0,20.940000534057617
2016-01-15,21.700000762939453,19.700000762939453,20.350000381469727,20.049999237060547,14277152.0,20.049999237060547
2016-01-18,21.8799991607666,19.299999237060547,19.299999237060547,21.219999313354492,12529895.0,21.219999313354492
2016-01-19,22.0,19.8700008392334,21.0,21.709999084472656,19504601.0,21.709999084472656
2016-01-20,21.540000915527344,20.200000762939453,21.290000915527344,20.530000686645508,17802042.0,20.530000686645508
2016-01-21,20.6200008392334,18.479999542236328,19.899999618530273,18.479999542236328,11657318.0,18.479999542236328
2016-01-22,18.899999618530273,17.260000228881836,18.549999237060547,18.450000762939453,10927872.0,18.450000762939453
2016-01-25,19.280000686645508,17.959999084472656,18.43000030517578,18.670000076293945,8781441.0,18.670000076293945
2016-01-26,18.43000030517578,16.799999237060547,18.290000915527344,16.799999237060547,9260205.0,16.799999237060547
2016-01-27,17.889999389648438,16.110000610351562,16.799999237060547,17.5,11128436.0,17.5
2016-01-28,17.280000686645508,16.0,16.959999084472656,16.049999237060547,7726829.0,16.049999237060547
2016-01-29,16.65999984741211,15.180000305175781,15.609999656677246,16.479999542236328,10461185.0,16.479999542236328
2016-02-01,16.350000381469727,14.829999923706055,16.260000228881836,15.210000038146973,9126776.0,15.210000038146973
2016-02-02,16.729999542236328,15.180000305175781,15.199999809265137,16.729999542236328,5676474.0,16.729999542236328
2016-02-03,17.459999084472656,16.350000381469727,16.5,17.020000457763672,11415527.0,17.020000457763672
2016-02-04,17.690000534057617,16.709999084472656,17.010000228881836,17.049999237060547,9129955.0,17.049999237060547
2016-02-05,17.299999237060547,16.579999923706055,17.200000762939453,16.799999237060547,5105197.0,16.799999237060547
2016-02-15,16.84000015258789,15.789999961853027,16.06999969482422,16.700000762939453,5960562.0,16.700000762939453
2016-02-16,18.170000076293945,16.81999969482422,16.81999969482422,17.729999542236328,8263564.0,17.729999542236328
2016-02-17,18.899999618530273,17.450000762939453,18.0,18.59000015258789,13871844.0,18.59000015258789
2016-02-18,18.600000381469727,17.760000228881836,18.600000381469727,17.940000534057617,12018343.0,17.940000534057617
2016-02-19,18.280000686645508,17.770000457763672,17.93000030517578,17.940000534057617,7344148.0,17.940000534057617
2016-02-22,18.549999237060547,17.809999465942383,18.040000915527344,18.170000076293945,8390706.0,18.170000076293945
2016-02-23,18.299999237060547,17.34000015258789,18.299999237060547,17.559999465942383,7863385.0,17.559999465942383
2016-02-24,18.979999542236328,16.520000457763672,17.40999984741211,17.950000762939453,12978992.0,17.950000762939453
2016-02-25,17.850000381469727,16.15999984741211,17.809999465942383,16.15999984741211,9126036.0,16.15999984741211
2016-02-26,16.280000686645508,14.579999923706055,16.010000228881836,15.09000015258789,12928796.0,15.09000015258789
2016-02-29,14.8100004196167,13.579999923706055,14.8100004196167,13.579999923706055,10193372.0,13.579999923706055
2016-03-01,14.5,13.109999656677246,13.399999618530273,14.210000038146973,10850804.0,14.210000038146973
2016-03-02,15.119999885559082,13.979999542236328,14.130000114440918,15.010000228881836,12014644.0,15.010000228881836
2016-03-03,15.699999809265137,14.630000114440918,14.8100004196167,14.9399995803833,10416250.0,14.9399995803833
2016-03-04,14.789999961853027,13.449999809265137,14.6899995803833,13.470000267028809,9669342.0,13.470000267028809
2016-03-07,14.270000457763672,13.529999732971191,13.579999923706055,13.869999885559082,7574273.0,13.869999885559082
2016-03-08,14.649999618530273,13.020000457763672,13.899999618530273,14.4399995803833,8715252.0,14.4399995803833
2016-03-09,14.869999885559082,13.75,14.15999984741211,14.34000015258789,7462257.0,14.34000015258789
2016-03-10,14.6899995803833,13.899999618530273,14.399999618530273,14.109999656677246,6271888.0,14.109999656677246
2016-03-11,14.0,13.270000457763672,14.0,13.619999885559082,6445239.0,13.619999885559082
2016-03-14,14.979999542236328,13.760000228881836,13.84000015258789,14.979999542236328,11705985.0,14.979999542236328
2016-03-15,14.970000267028809,14.449999809265137,14.800000190734863,14.5600004196167,9097304.0,14.5600004196167
2016-03-16,15.109999656677246,14.260000228881836,14.859999656677246,14.329999923706055,7637819.0,14.329999923706055
2016-03-17,15.510000228881836,14.329999923706055,14.420000076293945,14.960000038146973,11064661.0,14.960000038146973
2016-03-18,16.3700008392334,14.970000267028809,15.050000190734863,16.020000457763672,12210907.0,16.020000457763672
2016-03-21,17.299999237060547,16.299999237060547,16.299999237060547,16.979999542236328,16123045.0,16.979999542236328
2016-03-22,17.989999771118164,16.940000534057617,17.0,17.15999984741211,13214799.0,17.15999984741211
2016-03-23,17.18000030517578,16.600000381469727,16.8700008392334,17.110000610351562,7910050.0,17.110000610351562
2016-03-24,18.399999618530273,16.68000030517578,16.899999618530273,17.15999984741211,14465463.0,17.15999984741211
2016-03-25,17.15999984741211,16.280000686645508,16.899999618530273,16.68000030517578,7244975.0,16.68000030517578
2016-03-28,17.020000457763672,16.219999313354492,16.68000030517578,16.399999618530273,6682358.0,16.399999618530273
2016-03-29,16.489999771118164,15.600000381469727,16.350000381469727,15.84000015258789,5388206.0,15.84000015258789
2016-03-30,16.5,15.859999656677246,16.049999237060547,16.450000762939453,6209091.0,16.450000762939453
2016-03-31,16.700000762939453,16.110000610351562,16.600000381469727,16.389999389648438,6503466.0,16.389999389648438
2016-04-01,16.899999618530273,15.960000038146973,16.280000686645508,16.690000534057617,7003914.0,16.690000534057617
2016-04-05,18.360000610351562,16.43000030517578,16.510000228881836,18.149999618530273,15755067.0,18.149999618530273
2016-04-06,19.969999313354492,17.790000915527344,17.899999618530273,19.969999313354492,28292339.0,19.969999313354492
2016-04-07,20.360000610351562,18.979999542236328,20.0,19.690000534057617,18488538.0,19.690000534057617
2016-04-08,21.649999618530273,19.90999984741211,19.989999771118164,20.670000076293945,21784040.0,20.670000076293945
2016-04-11,22.549999237060547,20.729999542236328,20.75,21.139999389648438,18169200.0,21.139999389648438
2016-04-12,21.170000076293945,19.899999618530273,20.540000915527344,20.290000915527344,10199464.0,20.290000915527344
2016-04-13,21.200000762939453,19.899999618530273,19.979999542236328,20.479999542236328,9152399.0,20.479999542236328
2016-04-14,20.559999465942383,19.600000381469727,20.350000381469727,19.93000030517578,10921737.0,19.93000030517578
2016-04-15,20.200000762939453,19.3700008392334,20.1299991607666,19.489999771118164,7959581.0,19.489999771118164
2016-04-18,19.940000534057617,19.3700008392334,19.489999771118164,19.56999969482422,7256657.0,19.56999969482422
2016-04-19,20.639999389648438,19.610000610351562,19.799999237060547,20.25,11406078.0,20.25
2016-04-20,20.209999084472656,18.229999542236328,19.850000381469727,18.229999542236328,12593228.0,18.229999542236328
2016-04-21,17.8799991607666,16.969999313354492,17.8799991607666,17.350000381469727,15124448.0,17.350000381469727
2016-04-22,17.190000534057617,16.40999984741211,16.780000686645508,17.1200008392334,8059141.0,17.1200008392334
2016-04-25,17.059999465942383,15.890000343322754,17.0,16.40999984741211,11008043.0,16.40999984741211
2016-04-26,16.40999984741211,16.40999984741211,16.40999984741211,16.40999984741211,0.0,16.40999984741211
2016-04-27,17.059999465942383,16.399999618530273,16.40999984741211,16.459999084472656,10543110.0,16.459999084472656
2016-04-28,16.489999771118164,15.640000343322754,16.40999984741211,15.640000343322754,7891036.0,15.640000343322754
2016-04-29,15.760000228881836,15.34000015258789,15.600000381469727,15.510000228881836,5764086.0,15.510000228881836
2016-05-03,16.290000915527344,15.579999923706055,15.609999656677246,16.290000915527344,6422026.0,16.290000915527344
2016-05-04,16.6299991607666,16.200000762939453,16.329999923706055,16.510000228881836,5842299.0,16.510000228881836
2016-05-05,16.5,15.899999618530273,16.399999618530273,16.170000076293945,5004237.0,16.170000076293945
2016-05-06,16.25,15.359999656677246,16.110000610351562,15.359999656677246,5612242.0,15.359999656677246
2016-05-09,14.960000038146973,14.59000015258789,14.800000190734863,14.59000015258789,1424800.0,14.59000015258789
2016-05-10,14.180000305175781,13.859999656677246,13.90999984741211,13.859999656677246,4225744.0,13.859999656677246
2016-05-11,14.020000457763672,13.170000076293945,13.979999542236328,13.170000076293945,11356270.0,13.170000076293945
2016-05-12,13.050000190734863,12.510000228881836,12.760000228881836,12.699999809265137,7939954.0,12.699999809265137
2016-05-13,12.989999771118164,12.619999885559082,12.699999809265137,12.75,6365763.0,12.75
2016-05-16,13.390000343322754,12.770000457763672,12.850000381469727,13.369999885559082,7217823.0,13.369999885559082
2016-05-17,13.420000076293945,13.050000190734863,13.300000190734863,13.09000015258789,5507352.0,13.09000015258789
2016-05-18,12.75,12.4399995803833,12.75,12.4399995803833,4084200.0,12.4399995803833
2016-05-19,12.390000343322754,11.890000343322754,11.920000076293945,12.09000015258789,10073614.0,12.09000015258789
2016-05-20,12.569999694824219,11.8100004196167,11.90999984741211,12.520000457763672,5720331.0,12.520000457763672
2016-05-23,13.069999694824219,12.359999656677246,12.5,12.859999656677246,7472860.0,12.859999656677246
2016-05-24,12.880000114440918,12.220000267028809,12.880000114440918,12.390000343322754,7526157.0,12.390000343322754
2016-05-25,12.770000457763672,12.25,12.449999809265137,12.369999885559082,4369365.0,12.369999885559082
2016-05-26,12.489999771118164,12.0,12.359999656677246,12.470000267028809,5410100.0,12.470000267028809
2016-05-27,12.899999618530273,12.289999961853027,12.489999771118164,12.59000015258789,6713704.0,12.59000015258789
2016-05-30,13.220000267028809,12.40999984741211,12.449999809265137,13.220000267028809,7613885.0,13.220000267028809
2016-05-31,13.800000190734863,13.020000457763672,13.119999885559082,13.710000038146973,9193420.0,13.710000038146973
2016-06-01,13.899999618530273,13.539999961853027,13.640000343322754,13.609999656677246,5051004.0,13.609999656677246
2016-06-02,13.979999542236328,13.640000343322754,13.649999618530273,13.869999885559082,3895162.0,13.869999885559082
2016-06-03,14.020000457763672,13.75,13.829999923706055,13.84000015258789,3491525.0,13.84000015258789
2016-06-06,13.899999618530273,13.600000381469727,13.880000114440918,13.789999961853027,3761992.0,13.789999961853027
2016-06-07,13.890000343322754,13.390000343322754,13.739999771118164,13.510000228881836,5461577.0,13.510000228881836
2016-06-08,13.619999885559082,13.329999923706055,13.430000305175781,13.529999732971191,3837451.0,13.529999732971191
2016-06-13,13.300000190734863,12.850000381469727,13.300000190734863,12.850000381469727,5600193.0,12.850000381469727
2016-06-14,12.59000015258789,12.260000228881836,12.550000190734863,12.350000381469727,5111524.0,12.350000381469727
2016-06-15,12.970000267028809,12.260000228881836,12.260000228881836,12.899999618530273,4442538.0,12.899999618530273
2016-06-16,12.949999809265137,12.699999809265137,12.949999809265137,12.779999732971191,3550300.0,12.779999732971191
2016-06-17,13.119999885559082,12.789999961853027,12.869999885559082,12.9399995803833,3251788.0,12.9399995803833
2016-06-20,12.289999961853027,12.289999961853027,12.289999961853027,12.289999961853027,1757300.0,12.289999961853027
2016-06-21,12.399999618530273,12.029999732971191,12.029999732971191,12.180000305175781,7775615.0,12.180000305175781
2016-06-22,12.260000228881836,12.09000015258789,12.180000305175781,12.229999542236328,4985185.0,12.229999542236328
2016-06-23,12.539999961853027,12.239999771118164,12.260000228881836,12.319999694824219,4151549.0,12.319999694824219
2016-06-24,12.3100004196167,11.710000038146973,12.260000228881836,12.100000381469727,3993251.0,12.100000381469727
2016-06-27,12.34000015258789,11.979999542236328,11.979999542236328,12.3100004196167,4010246.0,12.3100004196167
2016-06-28,12.470000267028809,12.229999542236328,12.319999694824219,12.4399995803833,3501544.0,12.4399995803833
2016-06-29,12.779999732971191,12.449999809265137,12.520000457763672,12.600000381469727,3553281.0,12.600000381469727
2016-06-30,12.6899995803833,12.520000457763672,12.579999923706055,12.65999984741211,2657915.0,12.65999984741211
2016-07-01,12.75,12.5,12.619999885559082,12.630000114440918,3315648.0,12.630000114440918
2016-07-04,13.069999694824219,12.460000038146973,12.550000190734863,12.90999984741211,5078258.0,12.90999984741211
2016-07-05,12.970000267028809,12.800000190734863,12.859999656677246,12.829999923706055,3714109.0,12.829999923706055
2016-07-06,12.989999771118164,12.760000228881836,12.84000015258789,12.979999542236328,3524802.0,12.979999542236328
2016-07-07,13.029999732971191,12.65999984741211,12.970000267028809,12.800000190734863,4158867.0,12.800000190734863
2016-07-08,12.800000190734863,12.800000190734863,12.800000190734863,12.800000190734863,0.0,12.800000190734863
2016-07-11,12.800000190734863,12.800000190734863,12.800000190734863,12.800000190734863,0.0,12.800000190734863
2016-07-12,12.800000190734863,12.800000190734863,12.800000190734863,12.800000190734863,0.0,12.800000190734863
2016-07-13,12.800000190734863,12.800000190734863,12.800000190734863,12.800000190734863,0.0,12.800000190734863
2016-07-14,12.800000190734863,12.800000190734863,12.800000190734863,12.800000190734863,0.0,12.800000190734863
2016-07-15,12.800000190734863,12.800000190734863,12.800000190734863,12.800000190734863,0.0,12.800000190734863
2016-07-18,12.800000190734863,12.800000190734863,12.800000190734863,12.800000190734863,0.0,12.800000190734863
2016-07-19,12.800000190734863,12.800000190734863,12.800000190734863,12.800000190734863,0.0,12.800000190734863
2016-07-20,12.800000190734863,12.800000190734863,12.800000190734863,12.800000190734863,0.0,12.800000190734863
2016-07-21,12.800000190734863,12.800000190734863,12.800000190734863,12.800000190734863,0.0,12.800000190734863
2016-07-22,12.800000190734863,12.800000190734863,12.800000190734863,12.800000190734863,0.0,12.800000190734863
2016-07-25,12.800000190734863,12.800000190734863,12.800000190734863,12.800000190734863,0.0,12.800000190734863
2016-07-26,12.800000190734863,12.800000190734863,12.800000190734863,12.800000190734863,0.0,12.800000190734863
2016-07-27,12.800000190734863,12.800000190734863,12.800000190734863,12.800000190734863,0.0,12.800000190734863
2016-07-28,12.800000190734863,12.800000190734863,12.800000190734863,12.800000190734863,0.0,12.800000190734863
2016-07-29,12.800000190734863,12.800000190734863,12.800000190734863,12.800000190734863,0.0,12.800000190734863
2016-08-01,12.800000190734863,12.800000190734863,12.800000190734863,12.800000190734863,0.0,12.800000190734863
2016-08-02,12.800000190734863,12.800000190734863,12.800000190734863,12.800000190734863,0.0,12.800000190734863
2016-08-03,12.800000190734863,12.800000190734863,12.800000190734863,12.800000190734863,0.0,12.800000190734863
2016-08-04,12.800000190734863,12.800000190734863,12.800000190734863,12.800000190734863,0.0,12.800000190734863
2016-08-05,12.800000190734863,12.800000190734863,12.800000190734863,12.800000190734863,0.0,12.800000190734863
2016-08-08,12.800000190734863,12.800000190734863,12.800000190734863,12.800000190734863,0.0,12.800000190734863
2016-08-09,12.800000190734863,12.800000190734863,12.800000190734863,12.800000190734863,0.0,12.800000190734863
2016-08-10,12.800000190734863,12.800000190734863,12.800000190734863,12.800000190734863,0.0,12.800000190734863
2016-08-11,12.800000190734863,12.800000190734863,12.800000190734863,12.800000190734863,0.0,12.800000190734863
2016-08-12,12.800000190734863,12.800000190734863,12.800000190734863,12.800000190734863,0.0,12.800000190734863
2016-08-15,12.800000190734863,12.800000190734863,12.800000190734863,12.800000190734863,0.0,12.800000190734863
2016-08-16,12.800000190734863,12.800000190734863,12.800000190734863,12.800000190734863,0.0,12.800000190734863
2016-08-17,12.800000190734863,12.800000190734863,12.800000190734863,12.800000190734863,0.0,12.800000190734863
2016-08-18,12.800000190734863,12.800000190734863,12.800000190734863,12.800000190734863,0.0,12.800000190734863
2016-08-19,12.800000190734863,12.800000190734863,12.800000190734863,12.800000190734863,0.0,12.800000190734863
2016-08-22,12.800000190734863,12.800000190734863,12.800000190734863,12.800000190734863,0.0,12.800000190734863
2016-08-23,12.800000190734863,12.800000190734863,12.800000190734863,12.800000190734863,0.0,12.800000190734863
2016-08-24,12.800000190734863,12.800000190734863,12.800000190734863,12.800000190734863,0.0,12.800000190734863
2016-08-25,12.800000190734863,12.800000190734863,12.800000190734863,12.800000190734863,0.0,12.800000190734863
2016-08-26,12.800000190734863,12.800000190734863,12.800000190734863,12.800000190734863,0.0,12.800000190734863
2016-08-29,12.800000190734863,12.800000190734863,12.800000190734863,12.800000190734863,0.0,12.800000190734863
2016-08-30,12.800000190734863,12.800000190734863,12.800000190734863,12.800000190734863,0.0,12.800000190734863
2016-08-31,12.800000190734863,12.800000190734863,12.800000190734863,12.800000190734863,0.0,12.800000190734863
2016-09-01,12.800000190734863,12.800000190734863,12.800000190734863,12.800000190734863,0.0,12.800000190734863
2016-09-02,12.800000190734863,12.800000190734863,12.800000190734863,12.800000190734863,0.0,12.800000190734863
2016-09-05,12.800000190734863,12.800000190734863,12.800000190734863,12.800000190734863,0.0,12.800000190734863
2016-09-06,12.800000190734863,12.800000190734863,12.800000190734863,12.800000190734863,0.0,12.800000190734863
2016-09-07,12.800000190734863,12.800000190734863,12.800000190734863,12.800000190734863,0.0,12.800000190734863
2016-09-08,12.800000190734863,12.800000190734863,12.800000190734863,12.800000190734863,0.0,12.800000190734863
2016-09-09,12.800000190734863,12.800000190734863,12.800000190734863,12.800000190734863,0.0,12.800000190734863
2016-09-12,12.800000190734863,12.800000190734863,12.800000190734863,12.800000190734863,0.0,12.800000190734863
2016-09-13,12.800000190734863,12.800000190734863,12.800000190734863,12.800000190734863,0.0,12.800000190734863
2016-09-14,12.800000190734863,12.800000190734863,12.800000190734863,12.800000190734863,0.0,12.800000190734863
2016-09-19,12.800000190734863,12.800000190734863,12.800000190734863,12.800000190734863,0.0,12.800000190734863
2016-09-20,12.800000190734863,12.800000190734863,12.800000190734863,12.800000190734863,0.0,12.800000190734863
2016-09-21,12.800000190734863,12.800000190734863,12.800000190734863,12.800000190734863,0.0,12.800000190734863
2016-09-22,12.800000190734863,12.800000190734863,12.800000190734863,12.800000190734863,0.0,12.800000190734863
2016-09-23,12.800000190734863,12.800000190734863,12.800000190734863,12.800000190734863,0.0,12.800000190734863
2016-09-26,12.800000190734863,12.800000190734863,12.800000190734863,12.800000190734863,0.0,12.800000190734863
2016-09-27,12.800000190734863,12.800000190734863,12.800000190734863,12.800000190734863,0.0,12.800000190734863
2016-09-28,12.800000190734863,12.800000190734863,12.800000190734863,12.800000190734863,0.0,12.800000190734863
2016-09-29,12.800000190734863,12.800000190734863,12.800000190734863,12.800000190734863,0.0,12.800000190734863
2016-09-30,12.800000190734863,12.800000190734863,12.800000190734863,12.800000190734863,0.0,12.800000190734863
2016-10-10,12.800000190734863,12.800000190734863,12.800000190734863,12.800000190734863,0.0,12.800000190734863
2016-10-11,12.800000190734863,12.800000190734863,12.800000190734863,12.800000190734863,0.0,12.800000190734863
2016-10-12,12.800000190734863,12.800000190734863,12.800000190734863,12.800000190734863,0.0,12.800000190734863
2016-10-13,12.800000190734863,12.800000190734863,12.800000190734863,12.800000190734863,0.0,12.800000190734863
2016-10-14,12.800000190734863,12.800000190734863,12.800000190734863,12.800000190734863,0.0,12.800000190734863
2016-10-17,12.800000190734863,12.800000190734863,12.800000190734863,12.800000190734863,0.0,12.800000190734863
2016-10-18,12.800000190734863,12.800000190734863,12.800000190734863,12.800000190734863,0.0,12.800000190734863
2016-10-19,12.800000190734863,12.800000190734863,12.800000190734863,12.800000190734863,0.0,12.800000190734863
2016-10-20,12.800000190734863,12.800000190734863,12.800000190734863,12.800000190734863,0.0,12.800000190734863
2016-10-21,12.800000190734863,12.800000190734863,12.800000190734863,12.800000190734863,0.0,12.800000190734863
2016-10-24,12.800000190734863,12.800000190734863,12.800000190734863,12.800000190734863,0.0,12.800000190734863
2016-10-25,12.800000190734863,12.800000190734863,12.800000190734863,12.800000190734863,0.0,12.800000190734863
2016-10-26,12.800000190734863,12.800000190734863,12.800000190734863,12.800000190734863,0.0,12.800000190734863
2016-10-27,13.4399995803833,13.4399995803833,13.4399995803833,13.4399995803833,94301.0,13.4399995803833
2016-10-28,14.109999656677246,14.109999656677246,14.109999656677246,14.109999656677246,24300.0,14.109999656677246
2016-10-31,14.819999694824219,14.819999694824219,14.819999694824219,14.819999694824219,129471.0,14.819999694824219
2016-11-01,15.5600004196167,15.15999984741211,15.399999618530273,15.5600004196167,19433065.0,15.5600004196167
2016-11-02,16.34000015258789,15.5,15.649999618530273,15.850000381469727,17816027.0,15.850000381469727
2016-11-03,16.489999771118164,15.819999694824219,15.899999618530273,16.209999084472656,10202161.0,16.209999084472656
2016-11-04,16.579999923706055,15.859999656677246,16.239999771118164,16.020000457763672,7068808.0,16.020000457763672
2016-11-07,16.81999969482422,16.200000762939453,16.479999542236328,16.81999969482422,11354428.0,16.81999969482422
2016-11-08,17.56999969482422,16.739999771118164,17.0,17.18000030517578,9086644.0,17.18000030517578
2016-11-09,17.469999313354492,16.899999618530273,17.170000076293945,17.049999237060547,7046645.0,17.049999237060547
2016-11-10,17.5,17.06999969482422,17.200000762939453,17.260000228881836,6308456.0,17.260000228881836
2016-11-11,18.1200008392334,17.229999542236328,17.299999237060547,18.110000610351562,8851754.0,18.110000610351562
2016-11-14,19.0,17.959999084472656,18.18000030517578,18.360000610351562,8648332.0,18.360000610351562
2016-11-15,18.989999771118164,18.299999237060547,18.299999237060547,18.969999313354492,5622302.0,18.969999313354492
2016-11-16,19.399999618530273,18.68000030517578,18.950000762939453,18.760000228881836,4547502.0,18.760000228881836
2016-11-17,18.920000076293945,18.5,18.75,18.709999084472656,4067586.0,18.709999084472656
2016-11-18,18.989999771118164,18.549999237060547,18.610000610351562,18.829999923706055,2387544.0,18.829999923706055
2016-11-21,18.829999923706055,18.829999923706055,18.829999923706055,18.829999923706055,0.0,18.829999923706055
2016-11-22,18.829999923706055,18.829999923706055,18.829999923706055,18.829999923706055,0.0,18.829999923706055
2016-11-23,18.829999923706055,18.829999923706055,18.829999923706055,18.829999923706055,0.0,18.829999923706055
2016-11-24,18.829999923706055,18.829999923706055,18.829999923706055,18.829999923706055,0.0,18.829999923706055
2016-11-25,18.829999923706055,18.829999923706055,18.829999923706055,18.829999923706055,0.0,18.829999923706055
2016-11-28,18.799999237060547,17.889999389648438,18.799999237060547,17.889999389648438,12290400.0,17.889999389648438
2016-11-29,18.170000076293945,17.100000381469727,17.899999618530273,17.18000030517578,8890934.0,17.18000030517578
2016-11-30,17.079999923706055,16.329999923706055,17.010000228881836,16.459999084472656,9188185.0,16.459999084472656
2016-12-01,16.959999084472656,16.43000030517578,16.530000686645508,16.780000686645508,3976977.0,16.780000686645508
2016-12-02,16.959999084472656,16.5,16.719999313354492,16.549999237060547,3146861.0,16.549999237060547
2016-12-05,16.850000381469727,16.3700008392334,16.389999389648438,16.719999313354492,3342161.0,16.719999313354492
2016-12-06,17.5,16.670000076293945,16.700000762939453,17.18000030517578,4075189.0,17.18000030517578
2016-12-07,17.690000534057617,17.1299991607666,17.149999618530273,17.639999389648438,2926516.0,17.639999389648438
2016-12-08,17.920000076293945,17.549999237060547,17.6299991607666,17.600000381469727,2233469.0,17.600000381469727
2016-12-09,17.940000534057617,17.399999618530273,17.399999618530273,17.719999313354492,1944001.0,17.719999313354492
2016-12-12,17.770000457763672,16.81999969482422,17.770000457763672,16.81999969482422,3467300.0,16.81999969482422
2016-12-13,16.790000915527344,16.299999237060547,16.600000381469727,16.549999237060547,3997555.0,16.549999237060547
2016-12-14,17.3799991607666,16.6299991607666,16.6299991607666,17.030000686645508,3503545.0,17.030000686645508
2016-12-15,17.68000030517578,16.899999618530273,17.15999984741211,17.280000686645508,3908614.0,17.280000686645508
2016-12-16,17.65999984741211,17.09000015258789,17.170000076293945,17.56999969482422,2111169.0,17.56999969482422
2016-12-19,17.780000686645508,17.479999542236328,17.510000228881836,17.59000015258789,1769495.0,17.59000015258789
2016-12-20,17.799999237060547,17.459999084472656,17.549999237060547,17.770000457763672,2210767.0,17.770000457763672
2016-12-21,18.290000915527344,17.719999313354492,17.719999313354492,18.149999618530273,2482996.0,18.149999618530273
2016-12-22,18.100000381469727,17.75,18.100000381469727,17.8700008392334,2488599.0,17.8700008392334
2016-12-23,17.850000381469727,17.049999237060547,17.760000228881836,17.260000228881836,2648127.0,17.260000228881836
2016-12-26,17.18000030517578,16.68000030517578,16.799999237060547,17.040000915527344,4018900.0,17.040000915527344
2016-12-27,17.34000015258789,17.100000381469727,17.170000076293945,17.239999771118164,3233849.0,17.239999771118164
2016-12-28,17.56999969482422,17.1299991607666,17.290000915527344,17.18000030517578,3219820.0,17.18000030517578
2016-12-29,17.3799991607666,17.1299991607666,17.190000534057617,17.239999771118164,2335494.0,17.239999771118164
2016-12-30,17.700000762939453,17.18000030517578,17.200000762939453,17.489999771118164,3053850.0,17.489999771118164
2017-01-03,17.639999389648438,17.209999084472656,17.299999237060547,17.56999969482422,1958752.0,17.56999969482422
2017-01-04,17.780000686645508,17.489999771118164,17.530000686645508,17.549999237060547,2429411.0,17.549999237060547
2017-01-05,17.649999618530273,17.3700008392334,17.510000228881836,17.420000076293945,2482833.0,17.420000076293945
2017-01-06,17.329999923706055,16.850000381469727,17.280000686645508,16.90999984741211,3032619.0,16.90999984741211
2017-01-09,17.049999237060547,16.65999984741211,16.770000457763672,16.889999389648438,2148600.0,16.889999389648438
2017-01-10,17.15999984741211,16.850000381469727,16.979999542236328,16.950000762939453,1399259.0,16.950000762939453
2017-01-11,17.3799991607666,16.690000534057617,16.920000076293945,16.90999984741211,2596051.0,16.90999984741211
2017-01-12,16.979999542236328,16.43000030517578,16.90999984741211,16.540000915527344,1925100.0,16.540000915527344
2017-01-13,16.530000686645508,16.010000228881836,16.399999618530273,16.030000686645508,3294300.0,16.030000686645508
2017-01-16,15.65999984741211,15.229999542236328,15.609999656677246,15.229999542236328,3007900.0,15.229999542236328
2017-01-17,14.699999809265137,14.470000267028809,14.470000267028809,14.59000015258789,8463803.0,14.59000015258789
2017-01-18,15.180000305175781,14.3100004196167,14.5,14.800000190734863,4699004.0,14.800000190734863
2017-01-19,14.699999809265137,14.199999809265137,14.65999984741211,14.369999885559082,5215597.0,14.369999885559082
2017-01-20,15.039999961853027,14.399999618530273,14.579999923706055,14.819999694824219,4492952.0,14.819999694824219
2017-01-23,15.130000114440918,14.75,14.75,14.960000038146973,2507013.0,14.960000038146973
2017-01-24,15.109999656677246,14.869999885559082,15.0,14.979999542236328,1900236.0,14.979999542236328
2017-01-25,15.15999984741211,14.859999656677246,14.859999656677246,15.069999694824219,1263359.0,15.069999694824219
2017-01-26,15.470000267028809,15.050000190734863,15.050000190734863,15.300000190734863,1247907.0,15.300000190734863
2017-02-03,15.380000114440918,15.050000190734863,15.319999694824219,15.119999885559082,1154800.0,15.119999885559082
2017-02-06,15.369999885559082,15.130000114440918,15.130000114440918,15.239999771118164,1490462.0,15.239999771118164
2017-02-07,15.779999732971191,15.170000076293945,15.170000076293945,15.640000343322754,2354788.0,15.640000343322754
2017-02-08,15.710000038146973,15.4399995803833,15.680000305175781,15.6899995803833,1502479.0,15.6899995803833
2017-02-09,15.789999961853027,15.569999694824219,15.630000114440918,15.739999771118164,1452601.0,15.739999771118164
2017-02-10,15.789999961853027,15.5,15.760000228881836,15.5,3001893.0,15.5
2017-02-13,15.390000343322754,14.899999618530273,15.270000457763672,15.239999771118164,3318388.0,15.239999771118164
2017-02-14,15.350000381469727,15.109999656677246,15.220000267028809,15.25,1309900.0,15.25
2017-02-15,15.279999732971191,14.970000267028809,15.170000076293945,15.0,2574700.0,15.0
2017-02-16,15.1899995803833,14.920000076293945,15.0,15.180000305175781,1658782.0,15.180000305175781
2017-02-17,15.350000381469727,15.020000457763672,15.239999771118164,15.100000381469727,1898362.0,15.100000381469727
2017-02-20,14.979999542236328,14.5,14.930000305175781,14.569999694824219,3948467.0,14.569999694824219
2017-02-21,14.760000228881836,14.520000457763672,14.630000114440918,14.720000267028809,2689164.0,14.720000267028809
2017-02-22,14.8100004196167,14.600000381469727,14.760000228881836,14.800000190734863,2271912.0,14.800000190734863
2017-02-23,14.960000038146973,14.699999809265137,14.779999732971191,14.819999694824219,1816788.0,14.819999694824219
2017-02-24,15.100000381469727,14.789999961853027,14.850000381469727,15.079999923706055,1448775.0,15.079999923706055
2017-02-27,15.350000381469727,15.010000228881836,15.069999694824219,15.210000038146973,2509430.0,15.210000038146973
2017-02-28,15.380000114440918,15.130000114440918,15.210000038146973,15.279999732971191,1977265.0,15.279999732971191
2017-03-01,16.040000915527344,15.289999961853027,15.289999961853027,15.649999618530273,3994823.0,15.649999618530273
2017-03-02,15.899999618530273,15.630000114440918,15.739999771118164,15.760000228881836,1842200.0,15.760000228881836
2017-03-03,15.789999961853027,15.600000381469727,15.770000457763672,15.75,2748904.0,15.75
2017-03-06,16.260000228881836,15.699999809265137,15.800000190734863,16.110000610351562,3053088.0,16.110000610351562
2017-03-07,16.360000610351562,16.030000686645508,16.110000610351562,16.270000457763672,1849600.0,16.270000457763672
2017-03-08,16.229999542236328,15.800000190734863,16.139999389648438,15.859999656677246,2731354.0,15.859999656677246
2017-03-09,15.989999771118164,15.739999771118164,15.880000114440918,15.899999618530273,1606572.0,15.899999618530273
2017-03-10,16.020000457763672,15.789999961853027,15.949999809265137,15.84000015258789,1238701.0,15.84000015258789
2017-03-13,16.059999465942383,15.600000381469727,15.770000457763672,15.949999809265137,1580575.0,15.949999809265137
2017-03-14,16.739999771118164,15.859999656677246,15.989999771118164,16.65999984741211,4646507.0,16.65999984741211
2017-03-15,16.75,16.40999984741211,16.530000686645508,16.56999969482422,2229978.0,16.56999969482422
2017-03-16,16.790000915527344,16.5,16.510000228881836,16.690000534057617,1815888.0,16.690000534057617
2017-03-17,17.06999969482422,16.59000015258789,16.610000610351562,16.709999084472656,2068194.0,16.709999084472656
2017-03-20,16.770000457763672,16.3799991607666,16.75,16.440000534057617,1965693.0,16.440000534057617
2017-03-21,16.559999465942383,16.18000030517578,16.399999618530273,16.200000762939453,2165700.0,16.200000762939453
2017-03-22,16.329999923706055,15.949999809265137,16.110000610351562,16.139999389648438,2959451.0,16.139999389648438
2017-03-23,16.270000457763672,15.609999656677246,16.139999389648438,16.18000030517578,2699501.0,16.18000030517578
2017-03-24,16.260000228881836,16.09000015258789,16.09000015258789,16.200000762939453,1803078.0,16.200000762939453
2017-03-27,16.280000686645508,15.899999618530273,16.18000030517578,15.949999809265137,1652754.0,15.949999809265137
2017-03-28,16.020000457763672,15.710000038146973,15.899999618530273,15.890000343322754,1539762.0,15.890000343322754
2017-03-29,15.960000038146973,15.579999923706055,15.850000381469727,15.59000015258789,1614725.0,15.59000015258789
2017-03-30,15.619999885559082,14.8100004196167,15.600000381469727,14.819999694824219,4826638.0,14.819999694824219
2017-03-31,14.960000038146973,14.720000267028809,14.779999732971191,14.930000305175781,1535200.0,14.930000305175781
2017-04-05,15.539999961853027,14.920000076293945,14.930000305175781,15.510000228881836,1966584.0,15.510000228881836
2017-04-06,15.699999809265137,15.380000114440918,15.489999771118164,15.680000305175781,1434672.0,15.680000305175781
2017-04-07,15.84000015258789,15.609999656677246,15.680000305175781,15.710000038146973,1128872.0,15.710000038146973
2017-04-10,15.899999618530273,15.369999885559082,15.609999656677246,15.489999771118164,2301411.0,15.489999771118164
2017-04-11,15.729999542236328,15.270000457763672,15.539999961853027,15.640000343322754,2292912.0,15.640000343322754
2017-04-12,15.5600004196167,14.989999771118164,15.5600004196167,15.0,3340535.0,15.0
2017-04-13,15.300000190734863,14.899999618530273,15.010000228881836,15.149999618530273,1600226.0,15.149999618530273
2017-04-14,15.260000228881836,15.010000228881836,15.1899995803833,15.210000038146973,1820068.0,15.210000038146973
2017-04-17,15.149999618530273,14.449999809265137,15.010000228881836,14.470000267028809,2891528.0,14.470000267028809
2017-04-18,14.470000267028809,14.470000267028809,14.470000267028809,14.470000267028809,0.0,14.470000267028809
2017-04-19,14.399999618530273,13.25,14.399999618530273,13.630000114440918,6939560.0,13.630000114440918
2017-04-20,14.130000114440918,13.539999961853027,13.600000381469727,13.960000038146973,4849175.0,13.960000038146973
2017-04-21,14.029999732971191,13.670000076293945,13.989999771118164,13.920000076293945,2489787.0,13.920000076293945
2017-04-24,13.890000343322754,13.600000381469727,13.890000343322754,13.699999809265137,2928929.0,13.699999809265137
2017-04-25,13.84000015258789,13.569999694824219,13.600000381469727,13.619999885559082,2349400.0,13.619999885559082
2017-04-26,13.819999694824219,13.600000381469727,13.65999984741211,13.729999542236328,1457844.0,13.729999542236328
2017-04-27,13.829999923706055,13.3100004196167,13.75,13.8100004196167,2834624.0,13.8100004196167
2017-04-28,14.899999618530273,13.90999984741211,13.90999984741211,14.65999984741211,4542836.0,14.65999984741211
2017-05-02,15.149999618530273,14.40999984741211,14.579999923706055,15.079999923706055,5474091.0,15.079999923706055
2017-05-03,15.100000381469727,14.75,15.050000190734863,14.920000076293945,3125572.0,14.920000076293945
2017-05-04,14.920000076293945,14.609999656677246,14.829999923706055,14.729999542236328,3249728.0,14.729999542236328
2017-05-05,14.739999771118164,14.119999885559082,14.729999542236328,14.1899995803833,6280524.0,14.1899995803833
2017-05-08,14.199999809265137,13.40999984741211,14.199999809265137,13.550000190734863,7832120.0,13.550000190734863
2017-05-09,13.890000343322754,13.579999923706055,13.600000381469727,13.880000114440918,3228979.0,13.880000114440918
2017-05-10,14.039999961853027,13.649999618530273,13.819999694824219,13.739999771118164,1745731.0,13.739999771118164
2017-05-11,14.289999961853027,13.670000076293945,13.670000076293945,14.239999771118164,4188025.0,14.239999771118164
2017-05-12,14.380000114440918,13.819999694824219,14.3100004196167,14.140000343322754,2260633.0,14.140000343322754
2017-05-15,14.390000343322754,14.010000228881836,14.09000015258789,14.229999542236328,2110800.0,14.229999542236328
2017-05-16,14.479999542236328,13.960000038146973,14.220000267028809,14.470000267028809,2220183.0,14.470000267028809
2017-05-17,14.699999809265137,14.199999809265137,14.449999809265137,14.220000267028809,3454100.0,14.220000267028809
2017-05-18,14.170000076293945,13.920000076293945,14.0,14.010000228881836,1775052.0,14.010000228881836
2017-05-19,14.300000190734863,13.949999809265137,14.0,14.199999809265137,1866540.0,14.199999809265137
2017-05-22,14.25,13.8100004196167,14.079999923706055,13.829999923706055,1467900.0,13.829999923706055
2017-05-23,13.970000267028809,13.430000305175781,13.850000381469727,13.670000076293945,2262254.0,13.670000076293945
2017-05-24,13.600000381469727,13.020000457763672,13.600000381469727,13.40999984741211,1713027.0,13.40999984741211
2017-05-25,13.479999542236328,12.880000114440918,13.390000343322754,13.430000305175781,2585609.0,13.430000305175781
2017-05-26,13.600000381469727,13.220000267028809,13.380000114440918,13.539999961853027,1223111.0,13.539999961853027
2017-05-31,13.859999656677246,13.359999656677246,13.789999961853027,13.399999618530273,1217501.0,13.399999618530273
2017-06-01,13.489999771118164,12.569999694824219,13.479999542236328,12.859999656677246,2544208.0,12.859999656677246
2017-06-02,12.869999885559082,12.359999656677246,12.869999885559082,12.789999961853027,2243701.0,12.789999961853027
2017-06-05,12.920000076293945,12.760000228881836,12.760000228881836,12.899999618530273,1113837.0,12.899999618530273
2017-06-06,12.899999618530273,12.760000228881836,12.899999618530273,12.859999656677246,1014533.0,12.859999656677246
2017-06-07,14.149999618530273,12.859999656677246,12.859999656677246,13.890000343322754,5454737.0,13.890000343322754
2017-06-08,14.0,13.600000381469727,13.9399995803833,13.739999771118164,2314700.0,13.739999771118164
2017-06-09,13.850000381469727,13.550000190734863,13.670000076293945,13.579999923706055,1639351.0,13.579999923706055
2017-06-12,13.90999984741211,13.260000228881836,13.520000457763672,13.710000038146973,2184003.0,13.710000038146973
2017-06-13,13.979999542236328,13.579999923706055,13.579999923706055,13.800000190734863,1597100.0,13.800000190734863
2017-06-14,13.880000114440918,13.680000305175781,13.850000381469727,13.699999809265137,1032802.0,13.699999809265137
2017-06-15,13.9399995803833,13.630000114440918,13.789999961853027,13.829999923706055,1810151.0,13.829999923706055
2017-06-16,13.930000305175781,13.720000267028809,13.770000457763672,13.829999923706055,1221335.0,13.829999923706055
2017-06-19,13.829999923706055,13.829999923706055,13.829999923706055,13.829999923706055,0.0,13.829999923706055
2017-06-20,14.239999771118164,13.819999694824219,13.930000305175781,14.09000015258789,2172162.0,14.09000015258789
2017-06-21,14.180000305175781,13.930000305175781,14.069999694824219,14.069999694824219,2203401.0,14.069999694824219
2017-06-22,14.0600004196167,13.550000190734863,14.0600004196167,13.670000076293945,2450900.0,13.670000076293945
2017-06-23,13.789999961853027,13.319999694824219,13.789999961853027,13.579999923706055,1846103.0,13.579999923706055
2017-06-26,13.649999618530273,13.399999618530273,13.579999923706055,13.640000343322754,1865782.0,13.640000343322754
2017-06-27,13.779999732971191,13.529999732971191,13.640000343322754,13.630000114440918,1512100.0,13.630000114440918
2017-06-28,13.760000228881836,13.380000114440918,13.579999923706055,13.390000343322754,2574051.0,13.390000343322754
2017-06-29,13.479999542236328,13.329999923706055,13.430000305175781,13.449999809265137,1217039.0,13.449999809265137
2017-06-30,13.819999694824219,13.350000381469727,13.399999618530273,13.75,1633138.0,13.75
2017-07-03,14.4399995803833,13.680000305175781,13.680000305175781,14.260000228881836,4947524.0,14.260000228881836
2017-07-04,14.34000015258789,14.109999656677246,14.180000305175781,14.180000305175781,2585489.0,14.180000305175781
2017-07-05,14.300000190734863,14.039999961853027,14.199999809265137,14.260000228881836,2012118.0,14.260000228881836
2017-07-06,14.399999618530273,14.199999809265137,14.260000228881836,14.319999694824219,3174838.0,14.319999694824219
2017-07-07,14.34000015258789,14.180000305175781,14.3100004196167,14.270000457763672,1383044.0,14.270000457763672
2017-07-10,14.270000457763672,13.90999984741211,14.140000343322754,14.170000076293945,2267411.0,14.170000076293945
2017-07-11,14.3100004196167,14.0,14.069999694824219,14.1899995803833,2385970.0,14.1899995803833
2017-07-12,14.25,13.960000038146973,14.170000076293945,14.069999694824219,1912244.0,14.069999694824219
2017-07-13,14.079999923706055,13.850000381469727,14.079999923706055,13.949999809265137,1791647.0,13.949999809265137
2017-07-14,13.930000305175781,13.699999809265137,13.930000305175781,13.859999656677246,1482152.0,13.859999656677246
2017-07-17,13.859999656677246,12.640000343322754,13.859999656677246,12.670000076293945,3245300.0,12.670000076293945
2017-07-18,13.130000114440918,12.600000381469727,12.720000267028809,13.050000190734863,2756624.0,13.050000190734863
2017-07-19,13.09000015258789,12.920000076293945,13.0,13.0600004196167,2855852.0,13.0600004196167
2017-07-20,14.369999885559082,12.949999809265137,13.0600004196167,13.880000114440918,7808351.0,13.880000114440918
2017-07-21,15.270000457763672,13.670000076293945,13.739999771118164,15.270000457763672,20314348.0,15.270000457763672
2017-07-24,16.690000534057617,15.699999809265137,16.049999237060547,15.930000305175781,36153944.0,15.930000305175781
2017-07-25,16.059999465942383,15.100000381469727,15.399999618530273,16.030000686645508,20478587.0,16.030000686645508
2017-07-26,17.100000381469727,15.479999542236328,15.699999809265137,16.68000030517578,27340739.0,16.68000030517578
2017-07-27,16.950000762939453,15.579999923706055,16.350000381469727,15.970000267028809,21976187.0,15.970000267028809
2017-07-28,16.06999969482422,15.550000190734863,15.760000228881836,15.800000190734863,12876660.0,15.800000190734863
2017-07-31,16.09000015258789,15.4399995803833,15.859999656677246,16.020000457763672,13671522.0,16.020000457763672
2017-08-01,15.930000305175781,15.5,15.930000305175781,15.59000015258789,9340980.0,15.59000015258789
2017-08-02,15.710000038146973,14.979999542236328,15.520000457763672,15.149999618530273,12936922.0,15.149999618530273
2017-08-03,15.329999923706055,14.800000190734863,15.0600004196167,15.260000228881836,9236061.0,15.260000228881836
2017-08-04,15.25,14.699999809265137,15.220000267028809,14.770000457763672,8048299.0,14.770000457763672
2017-08-07,15.020000457763672,14.550000190734863,14.770000457763672,15.010000228881836,6726256.0,15.010000228881836
2017-08-08,15.739999771118164,14.869999885559082,14.979999542236328,15.600000381469727,13438053.0,15.600000381469727
2017-08-09,15.579999923706055,15.25,15.5,15.359999656677246,8654400.0,15.359999656677246
2017-08-10,15.6899995803833,15.229999542236328,15.300000190734863,15.350000381469727,9641832.0,15.350000381469727
2017-08-11,15.15999984741211,14.3100004196167,15.15999984741211,14.460000038146973,10473130.0,14.460000038146973
2017-08-14,14.6899995803833,14.460000038146973,14.489999771118164,14.630000114440918,3468810.0,14.630000114440918
2017-08-15,14.949999809265137,14.529999732971191,14.529999732971191,14.59000015258789,5228596.0,14.59000015258789
2017-08-16,14.579999923706055,14.229999542236328,14.5,14.449999809265137,5450811.0,14.449999809265137
2017-08-17,14.640000343322754,14.319999694824219,14.479999542236328,14.619999885559082,5463521.0,14.619999885559082
2017-08-18,14.550000190734863,14.300000190734863,14.550000190734863,14.420000076293945,4296361.0,14.420000076293945
2017-08-21,14.770000457763672,14.359999656677246,14.420000076293945,14.6899995803833,5071552.0,14.6899995803833
2017-08-22,14.739999771118164,14.34000015258789,14.65999984741211,14.420000076293945,3901269.0,14.420000076293945
2017-08-23,14.489999771118164,14.0,14.430000305175781,14.020000457763672,4787000.0,14.020000457763672
2017-08-24,14.140000343322754,13.529999732971191,14.029999732971191,13.609999656677246,6566104.0,13.609999656677246
2017-08-25,13.84000015258789,13.539999961853027,13.609999656677246,13.789999961853027,3535735.0,13.789999961853027
2017-08-28,13.979999542236328,13.699999809265137,13.8100004196167,13.899999618530273,3491101.0,13.899999618530273
2017-08-29,13.960000038146973,13.720000267028809,13.899999618530273,13.800000190734863,3322648.0,13.800000190734863
2017-08-30,14.140000343322754,13.699999809265137,13.800000190734863,14.100000381469727,5130179.0,14.100000381469727
2017-08-31,14.109999656677246,13.850000381469727,14.100000381469727,13.989999771118164,3417777.0,13.989999771118164
2017-09-01,14.170000076293945,13.819999694824219,13.989999771118164,14.100000381469727,4718242.0,14.100000381469727
2017-09-04,14.100000381469727,13.920000076293945,14.100000381469727,13.979999542236328,2689219.0,13.979999542236328
2017-09-05,14.130000114440918,13.970000267028809,13.989999771118164,14.079999923706055,2741285.0,14.079999923706055
2017-09-06,14.079999923706055,13.770000457763672,14.079999923706055,13.9399995803833,3009921.0,13.9399995803833
2017-09-07,13.9399995803833,13.829999923706055,13.920000076293945,13.84000015258789,2919300.0,13.84000015258789
2017-09-08,14.0,13.800000190734863,13.800000190734863,13.880000114440918,2160975.0,13.880000114440918
2017-09-11,14.010000228881836,13.890000343322754,13.920000076293945,14.0,2875204.0,14.0
2017-09-12,14.069999694824219,13.779999732971191,14.0,13.8100004196167,3945503.0,13.8100004196167
2017-09-13,13.949999809265137,13.779999732971191,13.789999961853027,13.90999984741211,2204355.0,13.90999984741211
2017-09-14,13.9399995803833,13.779999732971191,13.920000076293945,13.859999656677246,2565402.0,13.859999656677246
2017-09-15,13.829999923706055,13.539999961853027,13.829999923706055,13.640000343322754,3035150.0,13.640000343322754
2017-09-18,13.779999732971191,13.539999961853027,13.539999961853027,13.720000267028809,1983154.0,13.720000267028809
2017-09-19,13.859999656677246,13.6899995803833,13.729999542236328,13.75,2112600.0,13.75
2017-09-20,13.770000457763672,13.550000190734863,13.699999809265137,13.729999542236328,2752859.0,13.729999542236328
2017-09-21,13.970000267028809,13.65999984741211,13.729999542236328,13.930000305175781,4467018.0,13.930000305175781
2017-09-22,14.390000343322754,13.880000114440918,13.930000305175781,14.199999809265137,10325629.0,14.199999809265137
2017-09-25,14.180000305175781,13.600000381469727,14.119999885559082,13.65999984741211,4991544.0,13.65999984741211
2017-09-26,13.670000076293945,13.430000305175781,13.600000381469727,13.510000228881836,3217822.0,13.510000228881836
2017-09-27,13.739999771118164,13.550000190734863,13.550000190734863,13.680000305175781,2044847.0,13.680000305175781
2017-09-28,13.670000076293945,13.369999885559082,13.670000076293945,13.4399995803833,3143201.0,13.4399995803833
2017-09-29,13.609999656677246,13.380000114440918,13.449999809265137,13.550000190734863,1945655.0,13.550000190734863
2017-10-09,13.729999542236328,13.569999694824219,13.65999984741211,13.619999885559082,1824522.0,13.619999885559082
2017-10-10,14.079999923706055,13.579999923706055,13.579999923706055,14.069999694824219,4587577.0,14.069999694824219
2017-10-11,14.100000381469727,13.800000190734863,14.100000381469727,13.869999885559082,2814208.0,13.869999885559082
2017-10-12,14.069999694824219,13.789999961853027,13.859999656677246,13.949999809265137,2439200.0,13.949999809265137
2017-10-13,14.09000015258789,13.84000015258789,14.0,14.069999694824219,3061345.0,14.069999694824219
2017-10-16,14.149999618530273,13.710000038146973,14.109999656677246,13.760000228881836,2844837.0,13.760000228881836
2017-10-17,13.850000381469727,13.630000114440918,13.649999618530273,13.710000038146973,1515964.0,13.710000038146973
2017-10-18,13.789999961853027,13.130000114440918,13.710000038146973,13.399999618530273,3692575.0,13.399999618530273
2017-10-19,13.479999542236328,12.90999984741211,13.359999656677246,13.180000305175781,4530809.0,13.180000305175781
2017-10-20,13.300000190734863,13.0,13.140000343322754,13.289999961853027,1836594.0,13.289999961853027
2017-10-23,13.279999732971191,13.149999618530273,13.1899995803833,13.25,1239000.0,13.25
2017-10-24,13.539999961853027,13.0600004196167,13.25,13.380000114440918,3327310.0,13.380000114440918
2017-10-25,13.460000038146973,13.220000267028809,13.380000114440918,13.390000343322754,1866201.0,13.390000343322754
2017-10-26,13.510000228881836,13.300000190734863,13.3100004196167,13.420000076293945,1649399.0,13.420000076293945
2017-10-27,13.449999809265137,13.050000190734863,13.420000076293945,13.25,3768455.0,13.25
2017-10-30,13.199999809265137,12.739999771118164,13.170000076293945,12.850000381469727,2330600.0,12.850000381469727
2017-10-31,12.930000305175781,12.460000038146973,12.890000343322754,12.609999656677246,3973344.0,12.609999656677246
2017-11-01,12.649999618530273,12.399999618530273,12.649999618530273,12.529999732971191,2680934.0,12.529999732971191
2017-11-02,12.539999961853027,12.1899995803833,12.539999961853027,12.199999809265137,2529352.0,12.199999809265137
2017-11-03,12.40999984741211,12.149999618530273,12.210000038146973,12.25,2499254.0,12.25
2017-11-06,12.15999984741211,11.739999771118164,12.15999984741211,11.890000343322754,3813005.0,11.890000343322754
2017-11-07,11.949999809265137,11.739999771118164,11.859999656677246,11.949999809265137,2229427.0,11.949999809265137
2017-11-08,12.300000190734863,11.899999618530273,11.899999618530273,12.109999656677246,3098286.0,12.109999656677246
2017-11-09,12.350000381469727,12.119999885559082,12.130000114440918,12.239999771118164,2934188.0,12.239999771118164
2017-11-10,12.3100004196167,12.140000343322754,12.3100004196167,12.220000267028809,1725523.0,12.220000267028809
2017-11-13,12.210000038146973,12.0,12.170000076293945,12.079999923706055,1712101.0,12.079999923706055
2017-11-14,12.109999656677246,11.789999961853027,12.109999656677246,11.84000015258789,2598635.0,11.84000015258789
2017-11-15,11.979999542236328,11.779999732971191,11.850000381469727,11.84000015258789,2016701.0,11.84000015258789
2017-11-16,11.930000305175781,11.65999984741211,11.84000015258789,11.6899995803833,2607750.0,11.6899995803833
2017-11-17,11.699999809265137,10.880000114440918,11.6899995803833,10.949999809265137,4459800.0,10.949999809265137
2017-11-20,10.979999542236328,10.149999618530273,10.880000114440918,10.859999656677246,2510535.0,10.859999656677246
2017-11-21,11.039999961853027,10.760000228881836,10.899999618530273,10.789999961853027,2235854.0,10.789999961853027
2017-11-22,10.850000381469727,10.59000015258789,10.789999961853027,10.729999542236328,2642200.0,10.729999542236328
2017-11-23,10.630000114440918,10.3100004196167,10.609999656677246,10.40999984741211,2802442.0,10.40999984741211
2017-11-24,10.550000190734863,10.319999694824219,10.350000381469727,10.4399995803833,3411051.0,10.4399995803833
2017-11-27,10.520000457763672,10.329999923706055,10.420000076293945,10.369999885559082,2099451.0,10.369999885559082
2017-11-28,10.619999885559082,10.3100004196167,10.399999618530273,10.59000015258789,2588836.0,10.59000015258789
2017-11-29,10.770000457763672,10.539999961853027,10.600000381469727,10.609999656677246,2861000.0,10.609999656677246
2017-11-30,10.770000457763672,10.550000190734863,10.609999656677246,10.65999984741211,2517127.0,10.65999984741211
2017-12-01,11.239999771118164,10.59000015258789,10.75,11.0,4456400.0,11.0
2017-12-04,11.0,10.670000076293945,11.0,10.75,2143724.0,10.75
2017-12-05,10.850000381469727,10.279999732971191,10.630000114440918,10.369999885559082,2765423.0,10.369999885559082
2017-12-06,10.510000228881836,10.180000305175781,10.270000457763672,10.479999542236328,1301724.0,10.479999542236328
2017-12-07,10.539999961853027,10.3100004196167,10.479999542236328,10.329999923706055,1798300.0,10.329999923706055
2017-12-08,10.609999656677246,10.329999923706055,10.399999618530273,10.510000228881836,2140923.0,10.510000228881836
2017-12-11,10.619999885559082,10.449999809265137,10.479999542236328,10.600000381469727,1853900.0,10.600000381469727
2017-12-12,10.649999618530273,10.390000343322754,10.579999923706055,10.449999809265137,2085600.0,10.449999809265137
2017-12-13,10.470000267028809,10.300000190734863,10.430000305175781,10.430000305175781,1645000.0,10.430000305175781
2017-12-14,10.680000305175781,10.359999656677246,10.420000076293945,10.640000343322754,3173709.0,10.640000343322754
2017-12-15,11.699999809265137,10.640000343322754,10.65999984741211,11.699999809265137,17714507.0,11.699999809265137
2017-12-18,11.800000190734863,11.050000190734863,11.699999809265137,11.3100004196167,13221410.0,11.3100004196167
2017-12-19,11.460000038146973,11.079999923706055,11.229999542236328,11.369999885559082,7097268.0,11.369999885559082
2017-12-20,11.5600004196167,11.149999618530273,11.270000457763672,11.460000038146973,8478710.0,11.460000038146973
2017-12-21,11.359999656677246,11.069999694824219,11.34000015258789,11.229999542236328,4918011.0,11.229999542236328
2017-12-22,11.239999771118164,10.829999923706055,11.239999771118164,10.960000038146973,5959149.0,10.960000038146973
2017-12-25,10.930000305175781,10.520000457763672,10.890000343322754,10.670000076293945,3936201.0,10.670000076293945
2017-12-26,10.869999885559082,10.510000228881836,10.600000381469727,10.8100004196167,3316826.0,10.8100004196167
2017-12-27,10.90999984741211,10.670000076293945,10.760000228881836,10.859999656677246,3105810.0,10.859999656677246
2017-12-28,10.84000015258789,10.609999656677246,10.760000228881836,10.710000038146973,3097701.0,10.710000038146973
2017-12-29,10.960000038146973,10.65999984741211,10.710000038146973,10.90999984741211,3729500.0,10.90999984741211
2018-01-02,10.979999542236328,10.720000267028809,10.90999984741211,10.960000038146973,3041991.0,10.960000038146973
2018-01-03,11.300000190734863,10.899999618530273,10.920000076293945,11.0600004196167,5049117.0,11.0600004196167
2018-01-04,11.199999809265137,10.899999618530273,11.079999923706055,11.109999656677246,4014008.0,11.109999656677246
2018-01-05,11.109999656677246,10.90999984741211,11.0600004196167,11.020000457763672,3787288.0,11.020000457763672
2018-01-08,11.020000457763672,10.680000305175781,11.010000228881836,10.890000343322754,3538166.0,10.890000343322754
2018-01-09,10.890000343322754,10.699999809265137,10.819999694824219,10.770000457763672,2290301.0,10.770000457763672
2018-01-10,10.819999694824219,10.520000457763672,10.770000457763672,10.550000190734863,2551291.0,10.550000190734863
2018-01-11,10.75,10.470000267028809,10.529999732971191,10.739999771118164,2415409.0,10.739999771118164
2018-01-12,10.710000038146973,10.569999694824219,10.680000305175781,10.600000381469727,2084290.0,10.600000381469727
2018-01-15,10.579999923706055,10.180000305175781,10.579999923706055,10.199999809265137,2839200.0,10.199999809265137
2018-01-16,10.390000343322754,10.180000305175781,10.1899995803833,10.300000190734863,1438101.0,10.300000190734863
2018-01-17,10.4399995803833,10.25,10.319999694824219,10.399999618530273,2526620.0,10.399999618530273
2018-01-18,10.479999542236328,10.260000228881836,10.479999542236328,10.369999885559082,1812500.0,10.369999885559082
2018-01-19,10.359999656677246,10.25,10.350000381469727,10.279999732971191,1720610.0,10.279999732971191
2018-01-22,10.3100004196167,9.949999809265137,10.270000457763672,10.289999961853027,2765891.0,10.289999961853027
2018-01-23,10.449999809265137,10.220000267028809,10.289999961853027,10.34000015258789,2406971.0,10.34000015258789
2018-01-24,10.390000343322754,10.239999771118164,10.3100004196167,10.329999923706055,2595322.0,10.329999923706055
2018-01-25,10.930000305175781,10.329999923706055,10.359999656677246,10.5,6641011.0,10.5
2018-01-26,10.640000343322754,10.399999618530273,10.399999618530273,10.460000038146973,3393251.0,10.460000038146973
2018-01-29,10.460000038146973,10.460000038146973,10.460000038146973,10.460000038146973,0.0,10.460000038146973
2018-01-30,10.460000038146973,10.460000038146973,10.460000038146973,10.460000038146973,0.0,10.460000038146973
2018-01-31,10.460000038146973,10.460000038146973,10.460000038146973,10.460000038146973,0.0,10.460000038146973
2018-02-01,10.460000038146973,10.460000038146973,10.460000038146973,10.460000038146973,0.0,10.460000038146973
2018-02-02,10.460000038146973,10.460000038146973,10.460000038146973,10.460000038146973,0.0,10.460000038146973
2018-02-05,10.460000038146973,10.460000038146973,10.460000038146973,10.460000038146973,0.0,10.460000038146973
2018-02-06,10.460000038146973,10.460000038146973,10.460000038146973,10.460000038146973,0.0,10.460000038146973
2018-02-07,10.460000038146973,10.460000038146973,10.460000038146973,10.460000038146973,0.0,10.460000038146973
2018-02-08,10.460000038146973,10.460000038146973,10.460000038146973,10.460000038146973,0.0,10.460000038146973
2018-02-09,10.460000038146973,10.460000038146973,10.460000038146973,10.460000038146973,0.0,10.460000038146973
2018-02-12,10.460000038146973,10.460000038146973,10.460000038146973,10.460000038146973,0.0,10.460000038146973
2018-02-13,10.460000038146973,10.460000038146973,10.460000038146973,10.460000038146973,0.0,10.460000038146973
2018-02-14,10.460000038146973,10.460000038146973,10.460000038146973,10.460000038146973,0.0,10.460000038146973
2018-02-22,10.460000038146973,10.460000038146973,10.460000038146973,10.460000038146973,0.0,10.460000038146973
2018-02-23,10.460000038146973,10.460000038146973,10.460000038146973,10.460000038146973,0.0,10.460000038146973
2018-02-26,10.460000038146973,10.460000038146973,10.460000038146973,10.460000038146973,0.0,10.460000038146973
2018-02-27,10.460000038146973,10.460000038146973,10.460000038146973,10.460000038146973,0.0,10.460000038146973
2018-02-28,10.460000038146973,10.460000038146973,10.460000038146973,10.460000038146973,0.0,10.460000038146973
2018-03-01,10.460000038146973,10.460000038146973,10.460000038146973,10.460000038146973,0.0,10.460000038146973
2018-03-02,10.460000038146973,10.460000038146973,10.460000038146973,10.460000038146973,0.0,10.460000038146973
2018-03-05,10.460000038146973,10.460000038146973,10.460000038146973,10.460000038146973,0.0,10.460000038146973
2018-03-06,10.460000038146973,10.460000038146973,10.460000038146973,10.460000038146973,0.0,10.460000038146973
2018-03-07,10.460000038146973,10.460000038146973,10.460000038146973,10.460000038146973,0.0,10.460000038146973
2018-03-08,10.460000038146973,10.460000038146973,10.460000038146973,10.460000038146973,0.0,10.460000038146973
2018-03-09,10.460000038146973,10.460000038146973,10.460000038146973,10.460000038146973,0.0,10.460000038146973
2018-03-12,10.460000038146973,10.460000038146973,10.460000038146973,10.460000038146973,0.0,10.460000038146973
2018-03-13,10.460000038146973,10.460000038146973,10.460000038146973,10.460000038146973,0.0,10.460000038146973
2018-03-14,10.460000038146973,10.460000038146973,10.460000038146973,10.460000038146973,0.0,10.460000038146973
2018-03-15,10.460000038146973,10.460000038146973,10.460000038146973,10.460000038146973,0.0,10.460000038146973
2018-03-16,10.460000038146973,10.460000038146973,10.460000038146973,10.460000038146973,0.0,10.460000038146973
2018-03-19,10.460000038146973,10.460000038146973,10.460000038146973,10.460000038146973,0.0,10.460000038146973
2018-03-20,10.460000038146973,10.460000038146973,10.460000038146973,10.460000038146973,0.0,10.460000038146973
2018-03-21,10.460000038146973,10.460000038146973,10.460000038146973,10.460000038146973,0.0,10.460000038146973
2018-03-22,10.460000038146973,10.460000038146973,10.460000038146973,10.460000038146973,0.0,10.460000038146973
2018-03-23,10.460000038146973,10.460000038146973,10.460000038146973,10.460000038146973,0.0,10.460000038146973
2018-03-26,10.460000038146973,10.460000038146973,10.460000038146973,10.460000038146973,0.0,10.460000038146973
2018-03-27,10.460000038146973,10.460000038146973,10.460000038146973,10.460000038146973,0.0,10.460000038146973
2018-03-28,10.460000038146973,10.460000038146973,10.460000038146973,10.460000038146973,0.0,10.460000038146973
2018-03-29,10.460000038146973,10.460000038146973,10.460000038146973,10.460000038146973,0.0,10.460000038146973
2018-03-30,10.460000038146973,9.680000305175781,10.210000038146973,10.039999961853027,11698728.0,10.039999961853027
2018-04-02,9.890000343322754,9.630000114440918,9.829999923706055,9.640000343322754,8389849.0,9.640000343322754
2018-04-03,9.430000305175781,9.119999885559082,9.40999984741211,9.1899995803833,7193560.0,9.1899995803833
2018-04-04,9.609999656677246,9.1899995803833,9.199999809265137,9.289999961853027,5063285.0,9.289999961853027
2018-04-09,9.350000381469727,9.140000343322754,9.199999809265137,9.239999771118164,3317534.0,9.239999771118164
2018-04-10,9.470000267028809,9.199999809265137,9.25,9.380000114440918,4018419.0,9.380000114440918
2018-04-11,9.449999809265137,9.300000190734863,9.350000381469727,9.359999656677246,3417511.0,9.359999656677246
2018-04-12,9.399999618530273,9.239999771118164,9.34000015258789,9.289999961853027,2776498.0,9.289999961853027
2018-04-13,9.350000381469727,9.140000343322754,9.260000228881836,9.170000076293945,2556973.0,9.170000076293945
2018-04-16,9.1899995803833,8.75,9.1899995803833,8.829999923706055,4486317.0,8.829999923706055
2018-04-17,8.869999885559082,8.5,8.8100004196167,8.59000015258789,2777257.0,8.59000015258789
2018-04-18,8.699999809265137,8.359999656677246,8.600000381469727,8.609999656677246,2692607.0,8.609999656677246
2018-04-19,8.710000038146973,8.5,8.579999923706055,8.680000305175781,2928599.0,8.680000305175781
2018-04-20,8.649999618530273,8.220000267028809,8.609999656677246,8.25,2998085.0,8.25
2018-04-23,8.359999656677246,8.109999656677246,8.25,8.239999771118164,1658685.0,8.239999771118164
2018-04-24,8.550000190734863,8.210000038146973,8.270000457763672,8.520000457763672,2624810.0,8.520000457763672
2018-04-25,8.649999618530273,8.329999923706055,8.449999809265137,8.609999656677246,2145000.0,8.609999656677246
2018-04-26,8.720000267028809,8.329999923706055,8.5600004196167,8.399999618530273,1757675.0,8.399999618530273
2018-04-27,8.529999732971191,8.329999923706055,8.4399995803833,8.510000228881836,1375300.0,8.510000228881836
2018-05-02,8.430000305175781,8.109999656677246,8.420000076293945,8.180000305175781,3106100.0,8.180000305175781
2018-05-03,8.229999542236328,8.020000457763672,8.199999809265137,8.210000038146973,1774850.0,8.210000038146973
2018-05-04,8.279999732971191,8.15999984741211,8.180000305175781,8.229999542236328,1443701.0,8.229999542236328
2018-05-07,8.380000114440918,8.25,8.25,8.34000015258789,2382600.0,8.34000015258789
2018-05-08,8.40999984741211,8.289999961853027,8.359999656677246,8.329999923706055,3090076.0,8.329999923706055
2018-05-09,8.550000190734863,8.279999732971191,8.34000015258789,8.449999809265137,3969075.0,8.449999809265137
2018-05-10,8.949999809265137,8.420000076293945,8.449999809265137,8.670000076293945,6463481.0,8.670000076293945
2018-05-11,8.670000076293945,8.390000343322754,8.630000114440918,8.4399995803833,2923491.0,8.4399995803833
2018-05-14,8.479999542236328,8.210000038146973,8.460000038146973,8.289999961853027,2285510.0,8.289999961853027
2018-05-15,8.520000457763672,8.239999771118164,8.300000190734863,8.520000457763672,2144048.0,8.520000457763672
2018-05-16,8.600000381469727,8.369999885559082,8.5,8.539999961853027,2993841.0,8.539999961853027
2018-05-17,8.619999885559082,8.449999809265137,8.550000190734863,8.479999542236328,2555841.0,8.479999542236328
2018-05-18,9.319999694824219,8.40999984741211,8.479999542236328,8.890000343322754,9266341.0,8.890000343322754
2018-05-21,8.899999618530273,8.710000038146973,8.8100004196167,8.859999656677246,4169113.0,8.859999656677246
2018-05-22,8.859999656677246,8.739999771118164,8.819999694824219,8.850000381469727,2179810.0,8.850000381469727
2018-05-23,8.8100004196167,8.630000114440918,8.800000190734863,8.649999618530273,2010400.0,8.649999618530273
2018-05-24,8.800000190734863,8.5600004196167,8.65999984741211,8.789999961853027,1987431.0,8.789999961853027
2018-05-25,8.8100004196167,8.630000114440918,8.710000038146973,8.75,1656869.0,8.75
2018-05-28,8.859999656677246,8.430000305175781,8.710000038146973,8.460000038146973,2820221.0,8.460000038146973
2018-05-29,8.5,8.130000114440918,8.5,8.15999984741211,2386900.0,8.15999984741211
2018-05-30,8.079999923706055,7.639999866485596,8.0600004196167,7.659999847412109,3208500.0,7.659999847412109
2018-05-31,7.820000171661377,7.699999809265137,7.710000038146973,7.769999980926514,1930448.0,7.769999980926514
2018-06-01,7.800000190734863,7.679999828338623,7.78000020980835,7.730000019073486,1324300.0,7.730000019073486
2018-06-04,7.769999980926514,7.550000190734863,7.739999771118164,7.679999828338623,1211848.0,7.679999828338623
2018-06-05,7.869999885559082,7.599999904632568,7.670000076293945,7.829999923706055,2030610.0,7.829999923706055
2018-06-06,7.900000095367432,7.75,7.820000171661377,7.849999904632568,1062433.0,7.849999904632568
2018-06-07,7.880000114440918,7.579999923706055,7.820000171661377,7.599999904632568,1449300.0,7.599999904632568
2018-06-08,7.650000095367432,7.449999809265137,7.619999885559082,7.510000228881836,1537400.0,7.510000228881836
2018-06-11,7.510000228881836,7.369999885559082,7.489999771118164,7.440000057220459,1162833.0,7.440000057220459
2018-06-12,7.550000190734863,7.320000171661377,7.46999979019165,7.5,1195302.0,7.5
2018-06-13,7.519999980926514,7.340000152587891,7.480000019073486,7.380000114440918,1490200.0,7.380000114440918
2018-06-14,7.510000228881836,7.289999961853027,7.329999923706055,7.340000152587891,1619733.0,7.340000152587891
2018-06-15,7.380000114440918,6.849999904632568,7.349999904632568,6.880000114440918,2650970.0,6.880000114440918
2018-06-19,6.829999923706055,6.190000057220459,6.829999923706055,6.190000057220459,3583900.0,6.190000057220459
2018-06-20,6.360000133514404,6.079999923706055,6.179999828338623,6.260000228881836,2219500.0,6.260000228881836
2018-06-21,6.300000190734863,5.980000019073486,6.260000228881836,5.989999771118164,1996511.0,5.989999771118164
2018-06-22,6.199999809265137,5.860000133514404,5.920000076293945,6.179999828338623,1729300.0,6.179999828338623
2018-06-25,6.28000020980835,6.139999866485596,6.230000019073486,6.190000057220459,1408100.0,6.190000057220459
2018-06-26,6.349999904632568,5.949999809265137,6.099999904632568,6.269999980926514,1716600.0,6.269999980926514
2018-06-27,6.460000038146973,6.199999809265137,6.199999809265137,6.269999980926514,1739100.0,6.269999980926514
2018-06-28,6.78000020980835,6.21999979019165,6.289999961853027,6.349999904632568,4308460.0,6.349999904632568
2018-06-29,6.550000190734863,6.309999942779541,6.380000114440918,6.46999979019165,2721933.0,6.46999979019165
2018-07-02,6.619999885559082,6.349999904632568,6.460000038146973,6.460000038146973,2063600.0,6.460000038146973
2018-07-03,6.650000095367432,6.340000152587891,6.440000057220459,6.570000171661377,1732300.0,6.570000171661377
2018-07-04,6.610000133514404,6.349999904632568,6.570000171661377,6.400000095367432,1247135.0,6.400000095367432
2018-07-05,6.449999809265137,6.070000171661377,6.400000095367432,6.190000057220459,1952704.0,6.190000057220459
2018-07-06,6.400000095367432,6.079999923706055,6.150000095367432,6.300000190734863,2193600.0,6.300000190734863
2018-07-09,6.5,6.28000020980835,6.480000019073486,6.449999809265137,1638621.0,6.449999809265137
2018-07-10,6.599999904632568,6.400000095367432,6.449999809265137,6.550000190734863,1332200.0,6.550000190734863
2018-07-11,6.679999828338623,6.300000190734863,6.679999828338623,6.449999809265137,1865704.0,6.449999809265137
2018-07-12,6.75,6.449999809265137,6.579999923706055,6.659999847412109,2269440.0,6.659999847412109
2018-07-13,6.929999828338623,6.610000133514404,6.71999979019165,6.820000171661377,2126251.0,6.820000171661377
2018-07-16,6.889999866485596,6.71999979019165,6.71999979019165,6.800000190734863,1245853.0,6.800000190734863
2018-07-17,6.849999904632568,6.730000019073486,6.789999961853027,6.800000190734863,1170300.0,6.800000190734863
2018-07-18,6.900000095367432,6.769999980926514,6.800000190734863,6.769999980926514,1032500.0,6.769999980926514
2018-07-19,6.840000152587891,6.5,6.75,6.559999942779541,1117200.0,6.559999942779541
2018-07-20,6.760000228881836,6.559999942779541,6.590000152587891,6.71999979019165,1169565.0,6.71999979019165
2018-07-23,6.920000076293945,6.710000038146973,6.880000114440918,6.78000020980835,1102900.0,6.78000020980835
2018-07-24,6.949999809265137,6.710000038146973,6.710000038146973,6.920000076293945,1274166.0,6.920000076293945
2018-07-25,7.079999923706055,6.880000114440918,7.079999923706055,6.929999828338623,1089302.0,6.929999828338623
2018-07-26,7.03000020980835,6.849999904632568,6.900000095367432,7.03000020980835,1216601.0,7.03000020980835
2018-07-27,7.079999923706055,6.929999828338623,6.989999771118164,7.050000190734863,910211.0,7.050000190734863
2018-07-30,7.059999942779541,6.820000171661377,7.039999961853027,6.840000152587891,1163510.0,6.840000152587891
2018-07-31,7.019999980926514,6.789999961853027,6.849999904632568,7.0,1396411.0,7.0
2018-08-01,7.099999904632568,6.840000152587891,6.949999809265137,6.889999866485596,1028338.0,6.889999866485596
2018-08-02,6.960000038146973,6.409999847412109,6.900000095367432,6.599999904632568,1513515.0,6.599999904632568
2018-08-03,6.71999979019165,6.539999961853027,6.590000152587891,6.699999809265137,918648.0,6.699999809265137
2018-08-06,6.71999979019165,6.449999809265137,6.659999847412109,6.5,1118128.0,6.5
2018-08-07,6.760000228881836,6.510000228881836,6.510000228881836,6.690000057220459,1067996.0,6.690000057220459
2018-08-08,6.710000038146973,6.489999771118164,6.670000076293945,6.679999828338623,1399094.0,6.679999828338623
2018-08-09,6.809999942779541,6.579999923706055,6.630000114440918,6.75,1155553.0,6.75
2018-08-10,7.050000190734863,6.730000019073486,6.880000114440918,6.929999828338623,1995310.0,6.929999828338623
2018-08-13,6.849999904632568,6.659999847412109,6.789999961853027,6.820000171661377,1153577.0,6.820000171661377
2018-08-14,6.889999866485596,6.71999979019165,6.829999923706055,6.880000114440918,659870.0,6.880000114440918
2018-08-15,6.880000114440918,6.619999885559082,6.809999942779541,6.659999847412109,820218.0,6.659999847412109
2018-08-16,6.71999979019165,6.460000038146973,6.590000152587891,6.510000228881836,570000.0,6.510000228881836
2018-08-17,6.679999828338623,6.25,6.550000190734863,6.320000171661377,1022400.0,6.320000171661377
2018-08-20,6.349999904632568,6.199999809265137,6.320000171661377,6.260000228881836,930803.0,6.260000228881836
2018-08-21,6.360000133514404,6.260000228881836,6.300000190734863,6.329999923706055,531500.0,6.329999923706055
2018-08-22,6.369999885559082,6.28000020980835,6.369999885559082,6.289999961853027,371300.0,6.289999961853027
2018-08-23,6.360000133514404,6.260000228881836,6.340000152587891,6.300000190734863,572400.0,6.300000190734863
2018-08-24,6.460000038146973,6.28000020980835,6.300000190734863,6.349999904632568,557610.0,6.349999904632568
2018-08-27,6.5,6.320000171661377,6.329999923706055,6.480000019073486,401110.0,6.480000019073486
2018-08-28,6.53000020980835,6.449999809265137,6.46999979019165,6.510000228881836,367883.0,6.510000228881836
2018-08-29,6.980000019073486,6.389999866485596,6.53000020980835,6.949999809265137,2979610.0,6.949999809265137
2018-08-30,6.849999904632568,6.590000152587891,6.800000190734863,6.610000133514404,2831616.0,6.610000133514404
2018-08-31,6.550000190734863,6.300000190734863,6.550000190734863,6.360000133514404,1828716.0,6.360000133514404
2018-09-03,6.380000114440918,6.159999847412109,6.360000133514404,6.380000114440918,1047201.0,6.380000114440918
2018-09-04,6.5,6.309999942779541,6.380000114440918,6.480000019073486,714600.0,6.480000019073486
2018-09-05,6.559999942779541,6.389999866485596,6.480000019073486,6.389999866485596,964208.0,6.389999866485596
2018-09-06,6.599999904632568,6.389999866485596,6.599999904632568,6.460000038146973,493309.0,6.460000038146973
2018-09-07,6.679999828338623,6.460000038146973,6.5,6.489999771118164,810313.0,6.489999771118164
2018-09-10,6.53000020980835,6.300000190734863,6.449999809265137,6.320000171661377,655000.0,6.320000171661377
2018-09-11,6.389999866485596,6.239999771118164,6.389999866485596,6.309999942779541,422410.0,6.309999942779541
2018-09-12,6.400000095367432,6.260000228881836,6.309999942779541,6.360000133514404,644100.0,6.360000133514404
2018-09-13,6.449999809265137,6.309999942779541,6.400000095367432,6.369999885559082,577546.0,6.369999885559082
2018-09-14,6.409999847412109,6.289999961853027,6.349999904632568,6.289999961853027,447200.0,6.289999961853027
2018-09-17,6.300000190734863,6.170000076293945,6.300000190734863,6.260000228881836,337700.0,6.260000228881836
2018-09-18,6.380000114440918,6.239999771118164,6.269999980926514,6.349999904632568,431000.0,6.349999904632568
2018-09-19,6.429999828338623,6.300000190734863,6.320000171661377,6.389999866485596,467494.0,6.389999866485596
2018-09-20,6.460000038146973,6.369999885559082,6.400000095367432,6.420000076293945,542162.0,6.420000076293945
2018-09-21,6.550000190734863,6.400000095367432,6.400000095367432,6.480000019073486,776969.0,6.480000019073486
2018-09-25,6.46999979019165,6.349999904632568,6.46999979019165,6.389999866485596,858037.0,6.389999866485596
2018-09-26,6.440000057220459,6.329999923706055,6.329999923706055,6.389999866485596,604231.0,6.389999866485596
2018-09-27,6.880000114440918,6.400000095367432,6.449999809265137,6.53000020980835,3908621.0,6.53000020980835
2018-09-28,6.46999979019165,6.25,6.409999847412109,6.360000133514404,2390106.0,6.360000133514404
2018-10-08,6.260000228881836,6.110000133514404,6.25,6.150000095367432,1204100.0,6.150000095367432
2018-10-09,6.25,6.139999866485596,6.190000057220459,6.199999809265137,439100.0,6.199999809265137
2018-10-10,6.25,6.150000095367432,6.25,6.199999809265137,440715.0,6.199999809265137
2018-10-11,6.079999923706055,5.579999923706055,6.059999942779541,5.579999923706055,1949108.0,5.579999923706055
2018-10-12,5.610000133514404,5.269999980926514,5.440000057220459,5.5,1150948.0,5.5
2018-10-15,5.71999979019165,5.480000019073486,5.480000019073486,5.480000019073486,937900.0,5.480000019073486
2018-10-16,5.579999923706055,5.320000171661377,5.46999979019165,5.429999828338623,784700.0,5.429999828338623
2018-10-17,5.53000020980835,5.360000133514404,5.46999979019165,5.46999979019165,671900.0,5.46999979019165
2018-10-18,5.449999809265137,5.179999828338623,5.449999809265137,5.190000057220459,931319.0,5.190000057220459
2018-10-19,5.309999942779541,5.03000020980835,5.099999904632568,5.260000228881836,1434200.0,5.260000228881836
2018-10-22,5.260000228881836,5.260000228881836,5.260000228881836,5.260000228881836,0.0,5.260000228881836
2018-10-23,6.369999885559082,6.21999979019165,6.369999885559082,6.369999885559082,4996462.0,6.369999885559082
2018-10-24,6.659999847412109,6.170000076293945,6.400000095367432,6.300000190734863,10568891.0,6.300000190734863
2018-10-25,6.079999923706055,5.75,5.880000114440918,5.920000076293945,7234224.0,5.920000076293945
2018-10-26,6.300000190734863,5.920000076293945,6.0,5.960000038146973,4722923.0,5.960000038146973
2018-10-29,6.050000190734863,5.869999885559082,5.880000114440918,6.0,2220523.0,6.0
2018-10-30,6.28000020980835,5.840000152587891,5.920000076293945,6.139999866485596,3499700.0,6.139999866485596
2018-10-31,6.139999866485596,6.139999866485596,6.139999866485596,6.139999866485596,0.0,6.139999866485596
2018-11-01,6.980000019073486,6.510000228881836,6.889999866485596,6.53000020980835,7618648.0,6.53000020980835
2018-11-02,6.769999980926514,6.539999961853027,6.659999847412109,6.670000076293945,4947900.0,6.670000076293945
2018-11-05,7.139999866485596,6.659999847412109,6.75,6.940000057220459,6998869.0,6.940000057220459
2018-11-06,6.75,6.449999809265137,6.659999847412109,6.659999847412109,4430200.0,6.659999847412109
2018-11-07,6.71999979019165,6.519999980926514,6.610000133514404,6.550000190734863,2653400.0,6.550000190734863
2018-11-08,6.949999809265137,6.619999885559082,6.639999866485596,6.699999809265137,3656701.0,6.699999809265137
2018-11-09,6.949999809265137,6.550000190734863,6.650000095367432,6.849999904632568,4901000.0,6.849999904632568
2018-11-12,7.539999961853027,6.579999923706055,6.769999980926514,7.309999942779541,9516566.0,7.309999942779541
2018-11-13,7.769999980926514,7.079999923706055,7.119999885559082,7.349999904632568,8026987.0,7.349999904632568
2018-11-14,7.650000095367432,7.159999847412109,7.360000133514404,7.440000057220459,6958371.0,7.440000057220459
2018-11-15,7.369999885559082,7.159999847412109,7.320000171661377,7.360000133514404,3793097.0,7.360000133514404
2018-11-16,7.659999847412109,7.199999809265137,7.340000152587891,7.449999809265137,4886264.0,7.449999809265137
2018-11-19,8.0600004196167,7.329999923706055,7.400000095367432,8.0,6618868.0,8.0
2018-11-20,8.300000190734863,7.679999828338623,7.699999809265137,8.079999923706055,5688275.0,8.079999923706055
2018-11-21,8.149999618530273,7.71999979019165,7.889999866485596,7.909999847412109,2796382.0,7.909999847412109
2018-11-22,7.980000019073486,7.739999771118164,7.849999904632568,7.78000020980835,2275983.0,7.78000020980835
2018-11-23,7.840000152587891,7.150000095367432,7.760000228881836,7.199999809265137,2755101.0,7.199999809265137
2018-11-26,7.320000171661377,6.960000038146973,7.059999942779541,7.019999980926514,1862000.0,7.019999980926514
2018-11-27,7.21999979019165,7.059999942779541,7.079999923706055,7.199999809265137,1498621.0,7.199999809265137
2018-11-28,7.400000095367432,7.150000095367432,7.260000228881836,7.400000095367432,1346900.0,7.400000095367432
2018-11-29,7.460000038146973,6.900000095367432,7.369999885559082,6.989999771118164,1571400.0,6.989999771118164
2018-11-30,7.159999847412109,6.900000095367432,7.050000190734863,7.079999923706055,1196200.0,7.079999923706055
2018-12-03,7.440000057220459,7.199999809265137,7.199999809265137,7.340000152587891,1669301.0,7.340000152587891
2018-12-04,7.440000057220459,7.320000171661377,7.320000171661377,7.380000114440918,1634400.0,7.380000114440918
2018-12-05,7.369999885559082,7.150000095367432,7.239999771118164,7.21999979019165,1739300.0,7.21999979019165
2018-12-06,7.389999866485596,7.039999961853027,7.210000038146973,7.099999904632568,1756300.0,7.099999904632568
2018-12-07,7.170000076293945,6.929999828338623,7.070000171661377,7.119999885559082,1297900.0,7.119999885559082
2018-12-10,7.079999923706055,6.940000057220459,7.059999942779541,6.949999809265137,1041500.0,6.949999809265137
2018-12-11,7.139999866485596,6.949999809265137,6.949999809265137,7.139999866485596,664900.0,7.139999866485596
2018-12-12,7.230000019073486,7.079999923706055,7.170000076293945,7.150000095367432,522100.0,7.150000095367432
2018-12-13,7.21999979019165,7.059999942779541,7.179999828338623,7.170000076293945,1086400.0,7.170000076293945
2018-12-14,7.150000095367432,6.760000228881836,7.130000114440918,6.820000171661377,1526000.0,6.820000171661377
2018-12-17,6.920000076293945,6.710000038146973,6.809999942779541,6.900000095367432,1094500.0,6.900000095367432
2018-12-18,7.389999866485596,6.760000228881836,6.809999942779541,7.329999923706055,4036301.0,7.329999923706055
2018-12-19,7.369999885559082,7.070000171661377,7.329999923706055,7.130000114440918,1745501.0,7.130000114440918
2018-12-20,7.179999828338623,6.96999979019165,7.110000133514404,7.070000171661377,1267600.0,7.070000171661377
2018-12-21,7.099999904632568,6.840000152587891,7.03000020980835,7.019999980926514,1343420.0,7.019999980926514
2018-12-24,7.039999961853027,6.920000076293945,6.96999979019165,6.920000076293945,1002720.0,6.920000076293945
2018-12-25,6.920000076293945,6.480000019073486,6.920000076293945,6.710000038146973,1794720.0,6.710000038146973
2018-12-26,6.829999923706055,6.670000076293945,6.71999979019165,6.730000019073486,858520.0,6.730000019073486
2018-12-27,6.869999885559082,6.429999828338623,6.809999942779541,6.480000019073486,822110.0,6.480000019073486
2018-12-28,6.639999866485596,6.300000190734863,6.539999961853027,6.360000133514404,2057500.0,6.360000133514404
2019-01-02,6.579999923706055,6.389999866485596,6.420000076293945,6.440000057220459,1065026.0,6.440000057220459
2019-01-03,6.570000171661377,6.440000057220459,6.510000228881836,6.5,1070000.0,6.5
2019-01-04,6.679999828338623,6.400000095367432,6.440000057220459,6.630000114440918,1202100.0,6.630000114440918
2019-01-07,6.800000190734863,6.400000095367432,6.440000057220459,6.75,1409801.0,6.75
2019-01-08,6.849999904632568,6.690000057220459,6.769999980926514,6.769999980926514,1016000.0,6.769999980926514
2019-01-09,6.900000095367432,6.650000095367432,6.75,6.75,1466651.0,6.75
2019-01-10,6.940000057220459,6.679999828338623,6.679999828338623,6.78000020980835,1497510.0,6.78000020980835
2019-01-11,6.869999885559082,6.670000076293945,6.800000190734863,6.730000019073486,1059049.0,6.730000019073486
2019-01-14,6.760000228881836,6.590000152587891,6.760000228881836,6.610000133514404,870727.0,6.610000133514404
2019-01-15,6.699999809265137,6.599999904632568,6.650000095367432,6.679999828338623,737126.0,6.679999828338623
2019-01-16,6.820000171661377,6.670000076293945,6.679999828338623,6.760000228881836,1162410.0,6.760000228881836
2019-01-17,6.840000152587891,6.550000190734863,6.760000228881836,6.650000095367432,716000.0,6.650000095367432
2019-01-18,6.739999771118164,6.5,6.670000076293945,6.71999979019165,790451.0,6.71999979019165
2019-01-21,6.760000228881836,6.630000114440918,6.699999809265137,6.739999771118164,899924.0,6.739999771118164
2019-01-22,6.760000228881836,6.53000020980835,6.730000019073486,6.559999942779541,943558.0,6.559999942779541
2019-01-23,6.619999885559082,6.440000057220459,6.590000152587891,6.480000019073486,1089900.0,6.480000019073486
2019-01-24,6.550000190734863,6.46999979019165,6.510000228881836,6.489999771118164,1177900.0,6.489999771118164
2019-01-25,7.139999866485596,6.489999771118164,6.489999771118164,6.789999961853027,7096621.0,6.789999961853027
2019-01-28,6.789999961853027,6.460000038146973,6.789999961853027,6.670000076293945,5485322.0,6.670000076293945
2019-01-29,6.769999980926514,6.150000095367432,6.489999771118164,6.230000019073486,4503222.0,6.230000019073486
2019-01-30,6.119999885559082,5.75,6.050000190734863,5.789999961853027,3209969.0,5.789999961853027
2019-01-31,5.809999942779541,5.420000076293945,5.699999809265137,5.590000152587891,2105086.0,5.590000152587891
2019-02-01,5.75,5.519999980926514,5.590000152587891,5.739999771118164,1317601.0,5.739999771118164
2019-02-11,5.940000057220459,5.730000019073486,5.739999771118164,5.920000076293945,1274000.0,5.920000076293945
2019-02-12,6.119999885559082,5.909999847412109,5.929999828338623,6.050000190734863,1474701.0,6.050000190734863
2019-02-13,6.159999847412109,6.010000228881836,6.090000152587891,6.130000114440918,1327853.0,6.130000114440918
2019-02-14,6.320000171661377,6.119999885559082,6.139999866485596,6.28000020980835,1773378.0,6.28000020980835
2019-02-15,6.289999961853027,6.159999847412109,6.28000020980835,6.199999809265137,1169600.0,6.199999809265137
2019-02-18,6.440000057220459,6.210000038146973,6.210000038146973,6.440000057220459,2384338.0,6.440000057220459
2019-02-19,6.5,6.269999980926514,6.480000019073486,6.420000076293945,1457202.0,6.420000076293945
2019-02-20,6.570000171661377,6.389999866485596,6.420000076293945,6.480000019073486,1410203.0,6.480000019073486
2019-02-21,6.630000114440918,6.449999809265137,6.480000019073486,6.489999771118164,1432871.0,6.489999771118164
2019-02-22,6.699999809265137,6.449999809265137,6.480000019073486,6.619999885559082,2008652.0,6.619999885559082
2019-02-25,7.050000190734863,6.639999866485596,6.639999866485596,6.920000076293945,3267455.0,6.920000076293945
2019-02-26,7.139999866485596,6.920000076293945,6.920000076293945,6.989999771118164,3448154.0,6.989999771118164
2019-02-27,7.119999885559082,6.849999904632568,6.96999979019165,7.0,2297736.0,7.0
2019-02-28,7.070000171661377,6.920000076293945,7.03000020980835,7.03000020980835,1349510.0,7.03000020980835
2019-03-01,7.25,7.050000190734863,7.170000076293945,7.050000190734863,2917270.0,7.050000190734863
2019-03-04,7.150000095367432,7.010000228881836,7.050000190734863,7.070000171661377,3087110.0,7.070000171661377
2019-03-05,7.179999828338623,7.019999980926514,7.099999904632568,7.150000095367432,2287022.0,7.150000095367432
2019-03-06,7.320000171661377,7.150000095367432,7.320000171661377,7.230000019073486,3776859.0,7.230000019073486
2019-03-07,7.639999866485596,7.269999980926514,7.320000171661377,7.480000019073486,5262601.0,7.480000019073486
2019-03-08,7.400000095367432,6.949999809265137,7.380000114440918,6.949999809265137,4181600.0,6.949999809265137
2019-03-11,7.320000171661377,7.039999961853027,7.039999961853027,7.309999942779541,2906206.0,7.309999942779541
2019-03-12,7.550000190734863,7.309999942779541,7.449999809265137,7.389999866485596,3509766.0,7.389999866485596
2019-03-13,7.559999942779541,7.239999771118164,7.480000019073486,7.300000190734863,3335702.0,7.300000190734863
2019-03-14,7.380000114440918,6.940000057220459,7.349999904632568,7.019999980926514,2565999.0,7.019999980926514
2019-03-15,7.320000171661377,7.019999980926514,7.099999904632568,7.289999961853027,2534804.0,7.289999961853027
2019-03-18,7.480000019073486,7.230000019073486,7.28000020980835,7.440000057220459,2652555.0,7.440000057220459
2019-03-19,7.559999942779541,7.360000133514404,7.5,7.489999771118164,2494602.0,7.489999771118164
2019-03-20,7.559999942779541,7.199999809265137,7.489999771118164,7.440000057220459,2905500.0,7.440000057220459
2019-03-21,7.670000076293945,7.389999866485596,7.489999771118164,7.650000095367432,3996086.0,7.650000095367432
2019-03-22,7.730000019073486,7.510000228881836,7.650000095367432,7.71999979019165,2601208.0,7.71999979019165
2019-03-25,8.079999923706055,7.429999828338623,7.53000020980835,7.789999961853027,3946585.0,7.789999961853027
2019-03-26,7.989999771118164,7.420000076293945,7.869999885559082,7.489999771118164,4422452.0,7.489999771118164
2019-03-27,7.710000038146973,7.400000095367432,7.539999961853027,7.670000076293945,3393560.0,7.670000076293945
2019-03-28,7.739999771118164,7.380000114440918,7.690000057220459,7.380000114440918,3084573.0,7.380000114440918
2019-03-29,7.579999923706055,7.21999979019165,7.460000038146973,7.480000019073486,4105396.0,7.480000019073486
2019-04-01,8.0,7.449999809265137,7.559999942779541,7.909999847412109,4084079.0,7.909999847412109
2019-04-02,8.069999694824219,7.820000171661377,8.069999694824219,7.920000076293945,2163481.0,7.920000076293945
2019-04-03,7.949999809265137,7.789999961853027,7.920000076293945,7.880000114440918,3006645.0,7.880000114440918
2019-04-04,7.989999771118164,7.739999771118164,7.949999809265137,7.869999885559082,2491701.0,7.869999885559082
2019-04-08,7.96999979019165,7.650000095367432,7.940000057220459,7.739999771118164,3104188.0,7.739999771118164
2019-04-09,7.960000038146973,7.699999809265137,7.739999771118164,7.929999828338623,3094190.0,7.929999828338623
2019-04-10,8.5600004196167,7.760000228881836,7.949999809265137,8.15999984741211,9431046.0,8.15999984741211
2019-04-11,8.180000305175781,7.75,8.100000381469727,8.100000381469727,7998714.0,8.100000381469727
2019-04-12,8.239999771118164,7.96999979019165,8.0,8.170000076293945,5634399.0,8.170000076293945
2019-04-15,8.369999885559082,7.980000019073486,8.210000038146973,7.980000019073486,4254920.0,7.980000019073486
2019-04-16,8.09000015258789,7.739999771118164,7.96999979019165,8.0600004196167,3878640.0,8.0600004196167
2019-04-17,8.279999732971191,7.929999828338623,7.989999771118164,8.210000038146973,6499684.0,8.210000038146973
2019-04-18,8.199999809265137,7.949999809265137,8.1899995803833,7.949999809265137,2630664.0,7.949999809265137
2019-04-19,8.0600004196167,7.800000190734863,7.960000038146973,8.039999961853027,2293526.0,8.039999961853027
2019-04-22,8.050000190734863,7.730000019073486,8.020000457763672,7.940000057220459,3633400.0,7.940000057220459
2019-04-23,8.180000305175781,7.889999866485596,7.940000057220459,7.949999809265137,3882735.0,7.949999809265137
2019-04-24,8.039999961853027,7.809999942779541,7.960000038146973,7.989999771118164,1745935.0,7.989999771118164
2019-04-25,8.0,7.449999809265137,7.920000076293945,7.449999809265137,2316500.0,7.449999809265137
2019-04-26,7.510000228881836,7.150000095367432,7.449999809265137,7.179999828338623,3382034.0,7.179999828338623
2019-05-06,7.019999980926514,6.53000020980835,6.949999809265137,6.880000114440918,2470900.0,6.880000114440918
2019-05-07,7.0,6.829999923706055,6.840000152587891,6.900000095367432,1622900.0,6.900000095367432
2019-05-08,7.019999980926514,6.739999771118164,6.820000171661377,6.929999828338623,3012585.0,6.929999828338623
2019-05-09,7.010000228881836,6.840000152587891,6.949999809265137,6.989999771118164,1344100.0,6.989999771118164
2019-05-10,7.239999771118164,6.909999847412109,7.059999942779541,7.230000019073486,1569101.0,7.230000019073486
2019-05-13,7.449999809265137,7.130000114440918,7.21999979019165,7.369999885559082,1262202.0,7.369999885559082
2019-05-14,7.400000095367432,7.170000076293945,7.260000228881836,7.300000190734863,1434300.0,7.300000190734863
2019-05-15,7.699999809265137,7.25,7.300000190734863,7.639999866485596,2858505.0,7.639999866485596
2019-05-16,7.929999828338623,7.460000038146973,7.570000171661377,7.760000228881836,1766701.0,7.760000228881836
2019-05-17,7.929999828338623,7.579999923706055,7.760000228881836,7.679999828338623,1947417.0,7.679999828338623
2019-05-20,7.739999771118164,7.309999942779541,7.619999885559082,7.480000019073486,1086101.0,7.480000019073486
2019-05-21,7.630000114440918,7.420000076293945,7.480000019073486,7.449999809265137,1377888.0,7.449999809265137
2019-05-22,7.559999942779541,7.440000057220459,7.5,7.489999771118164,1255279.0,7.489999771118164
2019-05-23,7.53000020980835,7.199999809265137,7.460000038146973,7.28000020980835,1158833.0,7.28000020980835
2019-05-24,7.460000038146973,7.300000190734863,7.300000190734863,7.400000095367432,462700.0,7.400000095367432
2019-05-27,7.679999828338623,7.179999828338623,7.300000190734863,7.679999828338623,968001.0,7.679999828338623
2019-05-28,7.860000133514404,7.630000114440918,7.630000114440918,7.730000019073486,1368885.0,7.730000019073486
2019-05-29,7.849999904632568,7.550000190734863,7.659999847412109,7.78000020980835,1217453.0,7.78000020980835
2019-05-30,7.760000228881836,7.550000190734863,7.679999828338623,7.599999904632568,975689.0,7.599999904632568
2019-05-31,7.900000095367432,7.599999904632568,7.599999904632568,7.829999923706055,2441522.0,7.829999923706055
2019-06-03,7.820000171661377,7.510000228881836,7.800000190734863,7.690000057220459,1668107.0,7.690000057220459
2019-06-04,7.579999923706055,7.21999979019165,7.570000171661377,7.300000190734863,1299683.0,7.300000190734863
2019-06-05,7.590000152587891,7.320000171661377,7.420000076293945,7.380000114440918,1220894.0,7.380000114440918
2019-06-06,7.46999979019165,7.199999809265137,7.420000076293945,7.269999980926514,768400.0,7.269999980926514
2019-06-10,7.5,7.28000020980835,7.360000133514404,7.5,571777.0,7.5
2019-06-11,7.690000057220459,7.429999828338623,7.489999771118164,7.679999828338623,1005910.0,7.679999828338623
2019-06-12,7.769999980926514,7.619999885559082,7.679999828338623,7.670000076293945,1450300.0,7.670000076293945
2019-06-13,7.860000133514404,7.670000076293945,7.670000076293945,7.829999923706055,1390624.0,7.829999923706055
2019-06-14,7.900000095367432,7.570000171661377,7.849999904632568,7.630000114440918,1139581.0,7.630000114440918
2019-06-17,8.369999885559082,7.480000019073486,7.53000020980835,8.100000381469727,5033162.0,8.100000381469727
2019-06-18,8.130000114440918,7.900000095367432,8.0,7.96999979019165,2701657.0,7.96999979019165
2019-06-19,8.170000076293945,7.960000038146973,8.069999694824219,8.100000381469727,3042277.0,8.100000381469727
2019-06-20,8.140000343322754,7.840000152587891,8.140000343322754,7.940000057220459,2013144.0,7.940000057220459
2019-06-21,8.229999542236328,8.0,8.210000038146973,8.149999618530273,2726018.0,8.149999618530273
2019-06-24,8.15999984741211,7.909999847412109,8.140000343322754,8.140000343322754,2033669.0,8.140000343322754
2019-06-25,8.15999984741211,7.880000114440918,8.020000457763672,7.960000038146973,1673901.0,7.960000038146973
2019-06-26,8.380000114440918,7.860000133514404,7.880000114440918,8.239999771118164,2519247.0,8.239999771118164
2019-06-27,8.369999885559082,8.100000381469727,8.300000190734863,8.15999984741211,2136213.0,8.15999984741211
2019-06-28,8.359999656677246,7.889999866485596,8.199999809265137,8.029999732971191,1475595.0,8.029999732971191
2019-07-01,8.029999732971191,8.029999732971191,8.029999732971191,8.029999732971191,0.0,8.029999732971191
2019-07-02,8.029999732971191,8.029999732971191,8.029999732971191,8.029999732971191,0.0,8.029999732971191
2019-07-03,8.029999732971191,8.029999732971191,8.029999732971191,8.029999732971191,0.0,8.029999732971191
2019-07-04,8.029999732971191,8.029999732971191,8.029999732971191,8.029999732971191,0.0,8.029999732971191
2019-07-05,8.029999732971191,8.029999732971191,8.029999732971191,8.029999732971191,0.0,8.029999732971191
2019-07-08,8.029999732971191,8.029999732971191,8.029999732971191,8.029999732971191,0.0,8.029999732971191
2019-07-09,8.029999732971191,8.029999732971191,8.029999732971191,8.029999732971191,0.0,8.029999732971191
2019-07-10,8.029999732971191,8.029999732971191,8.029999732971191,8.029999732971191,0.0,8.029999732971191
2019-07-11,8.029999732971191,8.029999732971191,8.029999732971191,8.029999732971191,0.0,8.029999732971191
2019-07-12,8.029999732971191,8.029999732971191,8.029999732971191,8.029999732971191,0.0,8.029999732971191
2019-07-15,8.199999809265137,7.230000019073486,8.119999885559082,7.230000019073486,11676439.0,7.230000019073486
2019-07-16,7.110000133514404,6.860000133514404,7.0,6.989999771118164,6831772.0,6.989999771118164
2019-07-17,6.980000019073486,6.840000152587891,6.940000057220459,6.889999866485596,3774642.0,6.889999866485596
2019-07-18,6.869999885559082,6.650000095367432,6.869999885559082,6.679999828338623,3004546.0,6.679999828338623
2019-07-19,6.78000020980835,6.659999847412109,6.659999847412109,6.699999809265137,1783300.0,6.699999809265137
2019-07-22,6.71999979019165,6.269999980926514,6.699999809265137,6.369999885559082,2655442.0,6.369999885559082
2019-07-23,6.550000190734863,6.309999942779541,6.369999885559082,6.480000019073486,1315042.0,6.480000019073486
2019-07-24,6.730000019073486,6.480000019073486,6.480000019073486,6.699999809265137,2454110.0,6.699999809265137
2019-07-25,6.75,6.570000171661377,6.690000057220459,6.630000114440918,940100.0,6.630000114440918
2019-07-26,6.739999771118164,6.559999942779541,6.739999771118164,6.570000171661377,2529900.0,6.570000171661377
2019-07-29,6.599999904632568,6.429999828338623,6.559999942779541,6.460000038146973,1832001.0,6.460000038146973
2019-07-30,6.590000152587891,6.420000076293945,6.429999828338623,6.510000228881836,1474800.0,6.510000228881836
2019-07-31,6.510000228881836,6.309999942779541,6.510000228881836,6.309999942779541,2170802.0,6.309999942779541
2019-08-01,6.380000114440918,6.25,6.300000190734863,6.360000133514404,1261000.0,6.360000133514404
2019-08-02,6.28000020980835,6.079999923706055,6.28000020980835,6.170000076293945,1350400.0,6.170000076293945
2019-08-05,6.239999771118164,6.079999923706055,6.170000076293945,6.110000133514404,1158146.0,6.110000133514404
2019-08-06,6.059999942779541,5.5,6.059999942779541,5.630000114440918,6140600.0,5.630000114440918
2019-08-07,5.980000019073486,5.639999866485596,5.690000057220459,5.849999904632568,6430900.0,5.849999904632568
2019-08-08,5.96999979019165,5.739999771118164,5.840000152587891,5.800000190734863,3391618.0,5.800000190734863
2019-08-09,5.989999771118164,5.75,5.829999923706055,5.800000190734863,2305800.0,5.800000190734863
2019-08-12,5.889999866485596,5.739999771118164,5.800000190734863,5.800000190734863,1780900.0,5.800000190734863
2019-08-13,5.820000171661377,5.650000095367432,5.75,5.670000076293945,1635700.0,5.670000076293945
2019-08-14,5.820000171661377,5.699999809265137,5.739999771118164,5.71999979019165,1397700.0,5.71999979019165
2019-08-15,5.800000190734863,5.510000228881836,5.71999979019165,5.769999980926514,2062273.0,5.769999980926514
2019-08-16,5.840000152587891,5.71999979019165,5.739999771118164,5.789999961853027,1365100.0,5.789999961853027
2019-08-19,5.940000057220459,5.769999980926514,5.860000133514404,5.900000095367432,1743400.0,5.900000095367432
2019-08-20,5.980000019073486,5.860000133514404,5.929999828338623,5.869999885559082,1412600.0,5.869999885559082
2019-08-21,5.980000019073486,5.800000190734863,5.980000019073486,5.800000190734863,1591300.0,5.800000190734863
2019-08-22,5.920000076293945,5.739999771118164,5.869999885559082,5.809999942779541,2204571.0,5.809999942779541
2019-08-23,5.880000114440918,5.75,5.820000171661377,5.760000228881836,1731999.0,5.760000228881836
2019-08-26,5.739999771118164,5.639999866485596,5.659999847412109,5.690000057220459,1841199.0,5.690000057220459
2019-08-27,5.869999885559082,5.690000057220459,5.71999979019165,5.789999961853027,2372972.0,5.789999961853027
2019-08-28,6.119999885559082,5.849999904632568,5.849999904632568,5.980000019073486,4975484.0,5.980000019073486
2019-08-29,5.980000019073486,5.860000133514404,5.909999847412109,5.900000095367432,2335400.0,5.900000095367432
2019-08-30,5.96999979019165,5.690000057220459,5.920000076293945,5.800000190734863,1939000.0,5.800000190734863
2019-09-02,5.900000095367432,5.699999809265137,5.800000190734863,5.880000114440918,2173899.0,5.880000114440918
2019-09-03,5.989999771118164,5.869999885559082,5.889999866485596,5.940000057220459,2039300.0,5.940000057220459
2019-09-04,6.0,5.829999923706055,5.96999979019165,5.989999771118164,1487800.0,5.989999771118164
2019-09-05,6.150000095367432,6.0,6.019999980926514,6.079999923706055,2728509.0,6.079999923706055
2019-09-06,6.119999885559082,6.010000228881836,6.079999923706055,6.059999942779541,1419600.0,6.059999942779541
2019-09-09,6.230000019073486,6.090000152587891,6.119999885559082,6.190000057220459,1526411.0,6.190000057220459
2019-09-10,6.260000228881836,6.099999904632568,6.25,6.159999847412109,1762901.0,6.159999847412109
2019-09-11,6.199999809265137,6.039999961853027,6.150000095367432,6.090000152587891,2150075.0,6.090000152587891
2019-09-12,6.21999979019165,6.070000171661377,6.119999885559082,6.170000076293945,1846999.0,6.170000076293945
2019-09-16,6.309999942779541,6.170000076293945,6.170000076293945,6.170000076293945,1459290.0,6.170000076293945
2019-09-17,6.230000019073486,5.989999771118164,6.199999809265137,6.099999904632568,2546938.0,6.099999904632568
2019-09-18,6.159999847412109,6.050000190734863,6.099999904632568,6.079999923706055,1990380.0,6.079999923706055
2019-09-19,6.289999961853027,6.03000020980835,6.099999904632568,6.210000038146973,3101866.0,6.210000038146973
2019-09-20,6.340000152587891,6.190000057220459,6.230000019073486,6.190000057220459,2071313.0,6.190000057220459
2019-09-23,6.369999885559082,6.090000152587891,6.239999771118164,6.159999847412109,3004250.0,6.159999847412109
2019-09-24,6.239999771118164,6.110000133514404,6.150000095367432,6.159999847412109,2635400.0,6.159999847412109
2019-09-25,6.150000095367432,5.869999885559082,6.139999866485596,5.869999885559082,3242125.0,5.869999885559082
2019-09-26,5.960000038146973,5.739999771118164,5.900000095367432,5.769999980926514,3364301.0,5.769999980926514
2019-09-27,5.889999866485596,5.710000038146973,5.75,5.840000152587891,3154229.0,5.840000152587891
2019-09-30,5.940000057220459,5.610000133514404,5.809999942779541,5.610000133514404,3533700.0,5.610000133514404
2019-10-08,5.949999809265137,5.639999866485596,5.639999866485596,5.75,3179201.0,5.75
2019-10-09,5.840000152587891,5.610000133514404,5.75,5.809999942779541,2659700.0,5.809999942779541
2019-10-10,5.929999828338623,5.769999980926514,5.809999942779541,5.849999904632568,2830905.0,5.849999904632568
2019-10-11,5.920000076293945,5.800000190734863,5.849999904632568,5.820000171661377,1501299.0,5.820000171661377
2019-10-14,5.989999771118164,5.809999942779541,5.820000171661377,5.929999828338623,2516374.0,5.929999828338623
2019-10-15,5.96999979019165,5.769999980926514,5.96999979019165,5.809999942779541,2184000.0,5.809999942779541
2019-10-16,5.880000114440918,5.659999847412109,5.820000171661377,5.679999828338623,2486310.0,5.679999828338623
2019-10-17,5.769999980926514,5.639999866485596,5.75,5.650000095367432,1707900.0,5.650000095367432
2019-10-18,5.690000057220459,5.440000057220459,5.690000057220459,5.519999980926514,2434147.0,5.519999980926514
2019-10-21,5.639999866485596,5.5,5.610000133514404,5.559999942779541,1499422.0,5.559999942779541
2019-10-22,5.760000228881836,5.510000228881836,5.590000152587891,5.739999771118164,2415200.0,5.739999771118164
2019-10-23,5.829999923706055,5.630000114440918,5.739999771118164,5.650000095367432,1707200.0,5.650000095367432
2019-10-24,5.739999771118164,5.639999866485596,5.679999828338623,5.670000076293945,1456447.0,5.670000076293945
2019-10-25,5.829999923706055,5.659999847412109,5.670000076293945,5.789999961853027,1760400.0,5.789999961853027
2019-10-28,5.860000133514404,5.730000019073486,5.809999942779541,5.829999923706055,1383712.0,5.829999923706055
2019-10-29,5.880000114440918,5.71999979019165,5.880000114440918,5.739999771118164,1296000.0,5.739999771118164
2019-10-30,5.699999809265137,5.559999942779541,5.670000076293945,5.599999904632568,1543800.0,5.599999904632568
2019-10-31,5.599999904632568,5.429999828338623,5.53000020980835,5.429999828338623,1754700.0,5.429999828338623
2019-11-01,5.639999866485596,5.380000114440918,5.480000019073486,5.590000152587891,2100801.0,5.590000152587891
2019-11-04,5.71999979019165,5.559999942779541,5.579999923706055,5.670000076293945,1600100.0,5.670000076293945
2019-11-05,5.710000038146973,5.539999961853027,5.710000038146973,5.539999961853027,1972801.0,5.539999961853027
2019-11-06,5.619999885559082,5.380000114440918,5.579999923706055,5.539999961853027,2104100.0,5.539999961853027
2019-11-07,5.710000038146973,5.429999828338623,5.5,5.630000114440918,2719600.0,5.630000114440918
2019-11-08,5.829999923706055,5.590000152587891,5.590000152587891,5.739999771118164,2643072.0,5.739999771118164
2019-11-11,5.809999942779541,5.670000076293945,5.75,5.690000057220459,2220769.0,5.690000057220459
2019-11-12,5.880000114440918,5.579999923706055,5.679999828338623,5.869999885559082,2053458.0,5.869999885559082
2019-11-13,5.849999904632568,5.71999979019165,5.849999904632568,5.78000020980835,1732468.0,5.78000020980835
2019-11-14,5.989999771118164,5.78000020980835,5.849999904632568,5.929999828338623,2746359.0,5.929999828338623
2019-11-15,5.929999828338623,5.78000020980835,5.929999828338623,5.789999961853027,1233808.0,5.789999961853027
2019-11-18,5.960000038146973,5.739999771118164,5.789999961853027,5.849999904632568,3089632.0,5.849999904632568
2019-11-19,5.929999828338623,5.809999942779541,5.900000095367432,5.900000095367432,2053302.0,5.900000095367432
2019-11-20,5.949999809265137,5.800000190734863,5.900000095367432,5.949999809265137,3382059.0,5.949999809265137
2019-11-21,6.550000190734863,5.980000019073486,6.400000095367432,5.989999771118164,10256396.0,5.989999771118164
2019-11-22,5.840000152587891,5.449999809265137,5.769999980926514,5.599999904632568,7126807.0,5.599999904632568
2019-11-25,5.630000114440918,5.489999771118164,5.599999904632568,5.550000190734863,2177295.0,5.550000190734863
2019-11-26,5.570000171661377,5.440000057220459,5.559999942779541,5.5,1363781.0,5.5
2019-11-27,5.539999961853027,5.460000038146973,5.510000228881836,5.480000019073486,773100.0,5.480000019073486
2019-11-28,5.579999923706055,5.449999809265137,5.489999771118164,5.46999979019165,1292996.0,5.46999979019165
2019-11-29,5.46999979019165,5.409999847412109,5.46999979019165,5.429999828338623,860300.0,5.429999828338623
2019-12-02,5.489999771118164,5.420000076293945,5.440000057220459,5.449999809265137,692506.0,5.449999809265137
2019-12-03,5.510000228881836,5.400000095367432,5.449999809265137,5.489999771118164,1386370.0,5.489999771118164
2019-12-04,5.539999961853027,5.449999809265137,5.480000019073486,5.53000020980835,1118000.0,5.53000020980835
2019-12-05,5.650000095367432,5.460000038146973,5.53000020980835,5.610000133514404,1914470.0,5.610000133514404
2019-12-06,5.730000019073486,5.570000171661377,5.639999866485596,5.699999809265137,2079962.0,5.699999809265137
2019-12-09,5.75,5.630000114440918,5.730000019073486,5.639999866485596,1473204.0,5.639999866485596
2019-12-10,5.670000076293945,5.579999923706055,5.630000114440918,5.639999866485596,1021200.0,5.639999866485596
2019-12-11,5.639999866485596,5.539999961853027,5.610000133514404,5.559999942779541,1165300.0,5.559999942779541
2019-12-12,5.639999866485596,5.53000020980835,5.570000171661377,5.550000190734863,1135500.0,5.550000190734863
2019-12-13,5.619999885559082,5.559999942779541,5.579999923706055,5.599999904632568,1146507.0,5.599999904632568
2019-12-16,5.639999866485596,5.519999980926514,5.570000171661377,5.639999866485596,1386201.0,5.639999866485596
2019-12-17,5.739999771118164,5.599999904632568,5.639999866485596,5.710000038146973,2039561.0,5.710000038146973
2019-12-18,5.769999980926514,5.670000076293945,5.760000228881836,5.690000057220459,1149200.0,5.690000057220459
2019-12-19,5.75,5.650000095367432,5.71999979019165,5.71999979019165,1667700.0,5.71999979019165
2019-12-20,5.78000020980835,5.690000057220459,5.71999979019165,5.739999771118164,2020598.0,5.739999771118164
2019-12-23,5.800000190734863,5.610000133514404,5.75,5.659999847412109,2793079.0,5.659999847412109
2019-12-24,5.880000114440918,5.630000114440918,5.639999866485596,5.809999942779541,2481200.0,5.809999942779541
2019-12-25,5.860000133514404,5.760000228881836,5.809999942779541,5.840000152587891,1349500.0,5.840000152587891
2019-12-26,5.840000152587891,5.78000020980835,5.789999961853027,5.809999942779541,973200.0,5.809999942779541
2019-12-27,5.860000133514404,5.75,5.800000190734863,5.769999980926514,1066398.0,5.769999980926514
2019-12-30,5.789999961853027,5.519999980926514,5.78000020980835,5.659999847412109,1760570.0,5.659999847412109
2019-12-31,5.699999809265137,5.619999885559082,5.630000114440918,5.690000057220459,861707.0,5.690000057220459
2020-01-02,5.900000095367432,5.650000095367432,5.699999809265137,5.860000133514404,3101379.0,5.860000133514404
2020-01-03,5.920000076293945,5.809999942779541,5.849999904632568,5.869999885559082,2019801.0,5.869999885559082
2020-01-06,5.960000038146973,5.840000152587891,5.949999809265137,5.900000095367432,2002701.0,5.900000095367432
2020-01-07,6.019999980926514,5.900000095367432,5.920000076293945,5.940000057220459,1901537.0,5.940000057220459
2020-01-08,5.849999904632568,5.849999904632568,5.849999904632568,5.849999904632568,1733586.0,5.849999904632568
2020-01-09,6.03000020980835,5.860000133514404,5.889999866485596,6.010000228881836,3002200.0,6.010000228881836
2020-01-10,6.559999942779541,5.96999979019165,6.139999866485596,5.989999771118164,7267926.0,5.989999771118164
2020-01-13,5.820000171661377,5.820000171661377,5.820000171661377,5.820000171661377,4155094.0,5.820000171661377
2020-01-14,5.710000038146973,5.710000038146973,5.710000038146973,5.710000038146973,4311345.0,5.710000038146973
2020-01-15,5.75,5.599999904632568,5.710000038146973,5.630000114440918,2871999.0,5.630000114440918
2020-01-16,5.690000057220459,5.539999961853027,5.690000057220459,5.550000190734863,2255810.0,5.550000190734863
2020-01-17,5.639999866485596,5.550000190734863,5.590000152587891,5.599999904632568,1586900.0,5.599999904632568
2020-01-20,5.670000076293945,5.559999942779541,5.599999904632568,5.599999904632568,1548840.0,5.599999904632568
2020-01-21,5.630000114440918,5.480000019073486,5.610000133514404,5.590000152587891,1918834.0,5.590000152587891
2020-01-22,5.619999885559082,5.480000019073486,5.579999923706055,5.599999904632568,1323908.0,5.599999904632568
2020-01-23,5.480000019073486,5.110000133514404,5.110000133514404,5.210000038146973,3096895.0,5.210000038146973
2020-02-03,4.710000038146973,4.690000057220459,4.690000057220459,4.690000057220459,1301100.0,4.690000057220459
2020-02-04,4.690000057220459,4.400000095367432,4.46999979019165,4.53000020980835,2862601.0,4.53000020980835
2020-02-05,4.710000038146973,4.480000019073486,4.5,4.599999904632568,2067310.0,4.599999904632568
2020-02-06,4.659999847412109,4.550000190734863,4.659999847412109,4.610000133514404,2134081.0,4.610000133514404
2020-02-07,4.71999979019165,4.550000190734863,4.590000152587891,4.710000038146973,2323565.0,4.710000038146973
2020-02-10,4.789999961853027,4.659999847412109,4.690000057220459,4.789999961853027,1563410.0,4.789999961853027
2020-02-11,4.809999942779541,4.71999979019165,4.760000228881836,4.78000020980835,1304200.0,4.78000020980835
2020-02-12,4.880000114440918,4.760000228881836,4.800000190734863,4.829999923706055,1446001.0,4.829999923706055
2020-02-13,4.880000114440918,4.710000038146973,4.860000133514404,4.730000019073486,1480210.0,4.730000019073486
2020-02-14,4.78000020980835,4.659999847412109,4.710000038146973,4.730000019073486,1533500.0,4.730000019073486
2020-02-17,4.909999847412109,4.78000020980835,4.789999961853027,4.900000095367432,2211731.0,4.900000095367432
2020-02-18,4.960000038146973,4.860000133514404,4.900000095367432,4.929999828338623,1196905.0,4.929999828338623
2020-02-19,4.929999828338623,4.860000133514404,4.900000095367432,4.860000133514404,1618000.0,4.860000133514404
2020-02-20,4.96999979019165,4.849999904632568,4.880000114440918,4.960000038146973,1863010.0,4.960000038146973
2020-02-21,5.019999980926514,4.920000076293945,4.960000038146973,4.960000038146973,1691000.0,4.960000038146973
2020-02-24,5.039999961853027,4.920000076293945,5.0,5.0,2080100.0,5.0
2020-02-25,4.949999809265137,4.739999771118164,4.929999828338623,4.849999904632568,2727726.0,4.849999904632568
2020-02-26,4.940000057220459,4.78000020980835,4.800000190734863,4.849999904632568,2538426.0,4.849999904632568
2020-02-27,4.909999847412109,4.809999942779541,4.880000114440918,4.840000152587891,1346100.0,4.840000152587891
2020-02-28,4.78000020980835,4.570000171661377,4.760000228881836,4.590000152587891,2975232.0,4.590000152587891
2020-03-02,4.730000019073486,4.599999904632568,4.599999904632568,4.690000057220459,1919812.0,4.690000057220459
2020-03-03,4.789999961853027,4.650000095367432,4.730000019073486,4.730000019073486,2349200.0,4.730000019073486
2020-03-04,4.75,4.659999847412109,4.670000076293945,4.739999771118164,2114900.0,4.739999771118164
2020-03-05,5.210000038146973,4.730000019073486,4.75,5.210000038146973,9897092.0,5.210000038146973
2020-03-06,5.260000228881836,5.010000228881836,5.03000020980835,5.179999828338623,6648481.0,5.179999828338623
2020-03-09,5.329999923706055,4.909999847412109,5.119999885559082,5.28000020980835,5562504.0,5.28000020980835
2020-03-10,5.710000038146973,5.170000076293945,5.179999828338623,5.639999866485596,7473336.0,5.639999866485596
2020-03-11,5.96999979019165,5.440000057220459,5.559999942779541,5.480000019073486,12156066.0,5.480000019073486
2020-03-12,5.449999809265137,4.989999771118164,5.28000020980835,5.170000076293945,5859500.0,5.170000076293945
2020-03-13,5.059999942779541,4.809999942779541,4.889999866485596,5.039999961853027,3834205.0,5.039999961853027
2020-03-16,5.099999904632568,4.769999980926514,5.039999961853027,4.769999980926514,3010895.0,4.769999980926514
2020-03-17,4.849999904632568,4.53000020980835,4.789999961853027,4.679999828338623,2098302.0,4.679999828338623
2020-03-18,4.829999923706055,4.619999885559082,4.690000057220459,4.650000095367432,1489210.0,4.650000095367432
2020-03-19,5.119999885559082,4.619999885559082,4.619999885559082,5.119999885559082,6249574.0,5.119999885559082
2020-03-20,5.329999923706055,5.039999961853027,5.190000057220459,5.260000228881836,5306095.0,5.260000228881836
2020-03-23,5.150000095367432,4.980000019073486,5.119999885559082,4.980000019073486,2576595.0,4.980000019073486
2020-03-24,5.099999904632568,4.710000038146973,5.099999904632568,4.880000114440918,2849110.0,4.880000114440918
2020-03-25,5.0,4.880000114440918,4.900000095367432,4.889999866485596,1925210.0,4.889999866485596
2020-03-26,4.920000076293945,4.760000228881836,4.920000076293945,4.78000020980835,1475200.0,4.78000020980835
2020-03-27,4.869999885559082,4.739999771118164,4.800000190734863,4.800000190734863,1917900.0,4.800000190734863
2020-03-30,4.789999961853027,4.5,4.769999980926514,4.590000152587891,2179600.0,4.590000152587891
2020-03-31,4.650000095367432,4.550000190734863,4.570000171661377,4.559999942779541,1741527.0,4.559999942779541
2020-04-01,4.579999923706055,4.429999828338623,4.550000190734863,4.440000057220459,2075400.0,4.440000057220459
2020-04-02,4.480000019073486,4.360000133514404,4.389999866485596,4.460000038146973,1631500.0,4.460000038146973
2020-04-03,4.46999979019165,4.340000152587891,4.429999828338623,4.360000133514404,2041169.0,4.360000133514404
2020-04-07,4.559999942779541,4.380000114440918,4.420000076293945,4.46999979019165,2635258.0,4.46999979019165
2020-04-08,4.599999904632568,4.429999828338623,4.449999809265137,4.539999961853027,1983186.0,4.539999961853027
2020-04-09,4.679999828338623,4.539999961853027,4.539999961853027,4.659999847412109,1775686.0,4.659999847412109
2020-04-10,4.739999771118164,4.510000228881836,4.639999866485596,4.53000020980835,2269155.0,4.53000020980835
2020-04-13,4.559999942779541,4.389999866485596,4.559999942779541,4.440000057220459,1505678.0,4.440000057220459
2020-04-14,4.670000076293945,4.420000076293945,4.460000038146973,4.630000114440918,1740838.0,4.630000114440918
2020-04-15,4.800000190734863,4.579999923706055,4.699999809265137,4.659999847412109,2619184.0,4.659999847412109
2020-04-16,4.690000057220459,4.570000171661377,4.690000057220459,4.659999847412109,1103548.0,4.659999847412109
2020-04-17,4.730000019073486,4.610000133514404,4.670000076293945,4.639999866485596,1055200.0,4.639999866485596
2020-04-20,4.690000057220459,4.570000171661377,4.690000057220459,4.590000152587891,1372964.0,4.590000152587891
2020-04-21,4.630000114440918,4.460000038146973,4.550000190734863,4.510000228881836,1519737.0,4.510000228881836
2020-04-22,4.53000020980835,4.420000076293945,4.449999809265137,4.53000020980835,1296689.0,4.53000020980835
2020-04-23,4.650000095367432,4.429999828338623,4.510000228881836,4.460000038146973,1595841.0,4.460000038146973
2020-04-24,4.46999979019165,4.400000095367432,4.449999809265137,4.409999847412109,1278505.0,4.409999847412109
2020-04-27,4.420000076293945,4.110000133514404,4.409999847412109,4.239999771118164,2000384.0,4.239999771118164
2020-04-28,4.230000019073486,3.9700000286102295,4.230000019073486,4.099999904632568,1822400.0,4.099999904632568
2020-04-29,4.329999923706055,4.010000228881836,4.010000228881836,4.230000019073486,2060026.0,4.230000019073486
2020-04-30,4.230000019073486,4.230000019073486,4.230000019073486,4.230000019073486,0.0,4.230000019073486
2020-05-06,4.090000152587891,4.019999980926514,4.019999980926514,4.03000020980835,4266468.0,4.03000020980835
2020-05-07,4.179999828338623,3.9700000286102295,4.0,4.099999904632568,2888782.0,4.099999904632568
2020-05-08,4.230000019073486,4.090000152587891,4.090000152587891,4.159999847412109,1548459.0,4.159999847412109
2020-05-11,4.239999771118164,4.139999866485596,4.159999847412109,4.159999847412109,1382910.0,4.159999847412109
2020-05-12,4.170000076293945,4.090000152587891,4.139999866485596,4.119999885559082,1058911.0,4.119999885559082
2020-05-13,4.139999866485596,4.059999942779541,4.110000133514404,4.119999885559082,898500.0,4.119999885559082
2020-05-14,4.199999809265137,4.070000171661377,4.090000152587891,4.130000114440918,892980.0,4.130000114440918
2020-05-15,4.159999847412109,4.110000133514404,4.130000114440918,4.130000114440918,445700.0,4.130000114440918
2020-05-18,4.210000038146973,4.119999885559082,4.159999847412109,4.199999809265137,819295.0,4.199999809265137
2020-05-19,4.269999980926514,4.139999866485596,4.190000057220459,4.170000076293945,765400.0,4.170000076293945
2020-05-20,4.179999828338623,4.119999885559082,4.179999828338623,4.170000076293945,579911.0,4.170000076293945
2020-05-21,4.170000076293945,4.03000020980835,4.170000076293945,4.059999942779541,678200.0,4.059999942779541
2020-05-22,4.079999923706055,3.9600000381469727,4.079999923706055,3.9600000381469727,1112359.0,3.9600000381469727
2020-05-25,3.9600000381469727,3.9600000381469727,3.9600000381469727,3.9600000381469727,0.0,3.9600000381469727
2020-05-26,3.9600000381469727,3.9600000381469727,3.9600000381469727,3.9600000381469727,0.0,3.9600000381469727
2020-05-27,3.9600000381469727,3.9600000381469727,3.9600000381469727,3.9600000381469727,0.0,3.9600000381469727
2020-05-28,3.9600000381469727,3.9600000381469727,3.9600000381469727,3.9600000381469727,0.0,3.9600000381469727
2020-05-29,3.9600000381469727,3.9600000381469727,3.9600000381469727,3.9600000381469727,0.0,3.9600000381469727
2020-06-01,3.9600000381469727,3.9600000381469727,3.9600000381469727,3.9600000381469727,0.0,3.9600000381469727
2020-06-02,3.9600000381469727,3.9600000381469727,3.9600000381469727,3.9600000381469727,0.0,3.9600000381469727
2020-06-03,3.9600000381469727,3.9600000381469727,3.9600000381469727,3.9600000381469727,0.0,3.9600000381469727
2020-06-04,3.9600000381469727,3.9600000381469727,3.9600000381469727,3.9600000381469727,0.0,3.9600000381469727
2020-06-05,3.9600000381469727,3.9600000381469727,3.9600000381469727,3.9600000381469727,0.0,3.9600000381469727
2020-06-08,4.159999847412109,4.159999847412109,4.159999847412109,4.159999847412109,75601.0,4.159999847412109
2020-06-09,4.369999885559082,4.369999885559082,4.369999885559082,4.369999885559082,17302.0,4.369999885559082
2020-06-10,4.590000152587891,4.590000152587891,4.590000152587891,4.590000152587891,34400.0,4.590000152587891
2020-06-11,4.820000171661377,4.820000171661377,4.820000171661377,4.820000171661377,72600.0,4.820000171661377
2020-06-12,5.059999942779541,5.059999942779541,5.059999942779541,5.059999942779541,652400.0,5.059999942779541
2020-06-15,5.309999942779541,4.980000019073486,5.309999942779541,4.980000019073486,12427575.0,4.980000019073486
2020-06-16,5.230000019073486,4.989999771118164,5.070000171661377,5.119999885559082,5940386.0,5.119999885559082
2020-06-17,5.050000190734863,4.860000133514404,5.050000190734863,4.929999828338623,5618152.0,4.929999828338623
2020-06-18,4.960000038146973,4.809999942779541,4.900000095367432,4.909999847412109,2026900.0,4.909999847412109
2020-06-19,5.159999847412109,4.880000114440918,4.949999809265137,5.039999961853027,4673003.0,5.039999961853027
2020-06-22,5.0,4.860000133514404,5.0,4.889999866485596,1842901.0,4.889999866485596
2020-06-23,4.900000095367432,4.659999847412109,4.889999866485596,4.659999847412109,1937500.0,4.659999847412109
2020-06-24,4.829999923706055,4.659999847412109,4.659999847412109,4.699999809265137,1268914.0,4.699999809265137
2020-06-29,4.869999885559082,4.710000038146973,4.809999942779541,4.710000038146973,1822050.0,4.710000038146973
2020-06-30,4.800000190734863,4.710000038146973,4.71999979019165,4.760000228881836,1509279.0,4.760000228881836
2020-07-01,4.75,4.690000057220459,4.75,4.730000019073486,1100500.0,4.730000019073486
2020-07-02,4.78000020980835,4.690000057220459,4.710000038146973,4.760000228881836,959100.0,4.760000228881836
2020-07-03,4.769999980926514,4.670000076293945,4.760000228881836,4.710000038146973,1914401.0,4.710000038146973
2020-07-06,4.949999809265137,4.710000038146973,4.71999979019165,4.860000133514404,2081833.0,4.860000133514404
2020-07-07,4.900000095367432,4.78000020980835,4.869999885559082,4.829999923706055,1286675.0,4.829999923706055
2020-07-08,4.869999885559082,4.769999980926514,4.809999942779541,4.849999904632568,802621.0,4.849999904632568
2020-07-09,4.929999828338623,4.809999942779541,4.889999866485596,4.869999885559082,1102701.0,4.869999885559082
2020-07-10,5.070000171661377,4.800000190734863,4.860000133514404,4.869999885559082,1516900.0,4.869999885559082
2020-07-13,5.050000190734863,4.869999885559082,4.880000114440918,5.0,1237455.0,5.0
2020-07-14,5.0,4.849999904632568,5.0,4.900000095367432,1125521.0,4.900000095367432
2020-07-15,4.920000076293945,4.78000020980835,4.920000076293945,4.800000190734863,1566590.0,4.800000190734863
2020-07-16,4.849999904632568,4.599999904632568,4.849999904632568,4.610000133514404,1364401.0,4.610000133514404
2020-07-17,4.699999809265137,4.610000133514404,4.610000133514404,4.679999828338623,630590.0,4.679999828338623
2020-07-20,4.730000019073486,4.650000095367432,4.679999828338623,4.710000038146973,717700.0,4.710000038146973
2020-07-21,4.730000019073486,4.670000076293945,4.699999809265137,4.699999809265137,551500.0,4.699999809265137
2020-07-22,4.769999980926514,4.659999847412109,4.690000057220459,4.730000019073486,1061131.0,4.730000019073486
2020-07-23,4.730000019073486,4.5,4.71999979019165,4.630000114440918,1118635.0,4.630000114440918
2020-07-24,4.670000076293945,4.539999961853027,4.599999904632568,4.539999961853027,809838.0,4.539999961853027
2020-07-27,4.639999866485596,4.440000057220459,4.539999961853027,4.519999980926514,1194101.0,4.519999980926514
2020-07-28,4.53000020980835,4.440000057220459,4.519999980926514,4.53000020980835,700300.0,4.53000020980835
2020-07-29,4.610000133514404,4.5,4.53000020980835,4.590000152587891,802401.0,4.590000152587891
2020-07-30,4.71999979019165,4.579999923706055,4.579999923706055,4.630000114440918,1037801.0,4.630000114440918
2020-07-31,4.690000057220459,4.539999961853027,4.599999904632568,4.610000133514404,603010.0,4.610000133514404
2020-08-03,4.659999847412109,4.559999942779541,4.619999885559082,4.630000114440918,2428298.0,4.630000114440918
2020-08-04,4.690000057220459,4.480000019073486,4.619999885559082,4.5,2523801.0,4.5
2020-08-05,4.559999942779541,4.440000057220459,4.5,4.460000038146973,3307500.0,4.460000038146973
2020-08-06,4.519999980926514,4.440000057220459,4.480000019073486,4.519999980926514,1863811.0,4.519999980926514
2020-08-07,4.53000020980835,4.400000095367432,4.53000020980835,4.46999979019165,1345200.0,4.46999979019165
2020-08-10,4.510000228881836,4.440000057220459,4.449999809265137,4.510000228881836,839150.0,4.510000228881836
2020-08-11,4.510000228881836,4.420000076293945,4.480000019073486,4.420000076293945,1127161.0,4.420000076293945
2020-08-12,4.5,4.260000228881836,4.429999828338623,4.5,2594138.0,4.5
2020-08-13,4.519999980926514,4.460000038146973,4.480000019073486,4.480000019073486,623460.0,4.480000019073486
2020-08-14,4.53000020980835,4.429999828338623,4.5,4.53000020980835,639200.0,4.53000020980835
2020-08-17,4.590000152587891,4.510000228881836,4.53000020980835,4.53000020980835,945269.0,4.53000020980835
2020-08-18,4.539999961853027,4.5,4.539999961853027,4.53000020980835,559300.0,4.53000020980835
2020-08-19,4.53000020980835,4.440000057220459,4.510000228881836,4.449999809265137,738800.0,4.449999809265137
2020-08-20,4.449999809265137,4.380000114440918,4.449999809265137,4.409999847412109,828260.0,4.409999847412109
2020-08-21,4.460000038146973,4.400000095367432,4.420000076293945,4.400000095367432,492600.0,4.400000095367432
2020-08-24,4.480000019073486,4.400000095367432,4.400000095367432,4.460000038146973,750500.0,4.460000038146973
2020-08-25,4.679999828338623,4.679999828338623,4.679999828338623,4.679999828338623,672617.0,4.679999828338623
2020-08-26,4.75,4.5,4.659999847412109,4.519999980926514,2720146.0,4.519999980926514
2020-08-27,4.519999980926514,4.420000076293945,4.5,4.440000057220459,1088117.0,4.440000057220459
2020-08-28,4.519999980926514,4.420000076293945,4.420000076293945,4.46999979019165,955200.0,4.46999979019165
2020-08-31,4.5,4.429999828338623,4.460000038146973,4.46999979019165,581710.0,4.46999979019165
2020-09-01,4.510000228881836,4.440000057220459,4.460000038146973,4.510000228881836,419300.0,4.510000228881836
2020-09-02,4.559999942779541,4.460000038146973,4.510000228881836,4.480000019073486,1201020.0,4.480000019073486
2020-09-03,4.510000228881836,4.389999866485596,4.480000019073486,4.429999828338623,1599501.0,4.429999828338623
2020-09-04,4.420000076293945,4.329999923706055,4.420000076293945,4.409999847412109,920900.0,4.409999847412109
2020-09-07,4.409999847412109,4.369999885559082,4.389999866485596,4.409999847412109,752800.0,4.409999847412109
2020-09-08,4.400000095367432,4.289999961853027,4.380000114440918,4.340000152587891,1729900.0,4.340000152587891
2020-09-09,4.340000152587891,4.289999961853027,4.300000190734863,4.289999961853027,1080900.0,4.289999961853027
2020-09-10,4.150000095367432,4.079999923706055,4.079999923706055,4.079999923706055,1959700.0,4.079999923706055
2020-09-11,4.019999980926514,3.880000114440918,3.9200000762939453,3.9600000381469727,5031160.0,3.9600000381469727
2020-09-14,4.110000133514404,3.9000000953674316,4.079999923706055,3.940000057220459,4118990.0,3.940000057220459
2020-09-15,3.990000009536743,3.859999895095825,3.950000047683716,3.940000057220459,2024300.0,3.940000057220459
2020-09-16,4.050000190734863,3.9200000762939453,3.940000057220459,3.9700000286102295,1844500.0,3.9700000286102295
2020-09-17,4.0,3.9100000858306885,3.950000047683716,3.950000047683716,1446360.0,3.950000047683716
2020-09-18,3.9800000190734863,3.9200000762939453,3.940000057220459,3.9600000381469727,906860.0,3.9600000381469727
2020-09-21,3.9700000286102295,3.940000057220459,3.940000057220459,3.950000047683716,830661.0,3.950000047683716
2020-09-22,3.940000057220459,3.9000000953674316,3.940000057220459,3.9000000953674316,1285000.0,3.9000000953674316
2020-09-23,3.940000057220459,3.890000104904175,3.9100000858306885,3.9100000858306885,1064800.0,3.9100000858306885
2020-09-24,3.930000066757202,3.8499999046325684,3.9100000858306885,3.859999895095825,778300.0,3.859999895095825
2020-09-25,3.890000104904175,3.8499999046325684,3.859999895095825,3.890000104904175,663100.0,3.890000104904175
2020-09-28,4.0,3.8399999141693115,3.880000114440918,3.930000066757202,1181920.0,3.930000066757202
2020-09-29,3.930000066757202,3.880000114440918,3.9000000953674316,3.890000104904175,1100800.0,3.890000104904175
2020-09-30,4.079999923706055,3.819999933242798,3.819999933242798,4.079999923706055,5492012.0,4.079999923706055
2020-10-09,4.28000020980835,4.139999866485596,4.150000095367432,4.28000020980835,3266361.0,4.28000020980835
2020-10-12,4.46999979019165,4.309999942779541,4.420000076293945,4.320000171661377,3868600.0,4.320000171661377
2020-10-13,4.539999961853027,4.380000114440918,4.380000114440918,4.539999961853027,2749300.0,4.539999961853027
2020-10-14,4.730000019073486,4.489999771118164,4.599999904632568,4.519999980926514,2885200.0,4.519999980926514
2020-10-15,4.75,4.599999904632568,4.639999866485596,4.75,1152624.0,4.75
2020-10-16,4.989999771118164,4.820000171661377,4.989999771118164,4.989999771118164,6695237.0,4.989999771118164
2020-10-19,5.139999866485596,4.75,4.900000095367432,4.949999809265137,4304522.0,4.949999809265137
2020-10-20,5.199999809265137,4.980000019073486,5.039999961853027,5.0,1981740.0,5.0
2020-10-21,5.079999923706055,4.960000038146973,4.989999771118164,4.989999771118164,1270100.0,4.989999771118164
2020-10-22,5.159999847412109,4.96999979019165,4.989999771118164,5.130000114440918,1379001.0,5.130000114440918
2020-10-23,5.389999866485596,5.139999866485596,5.179999828338623,5.389999866485596,3163823.0,5.389999866485596
2020-10-26,5.599999904632568,5.239999771118164,5.380000114440918,5.5,2650501.0,5.5
2020-10-27,5.449999809265137,5.230000019073486,5.440000057220459,5.230000019073486,2091800.0,5.230000019073486