Date,High,Low,Open,Close,Volume,Adj Close
2010-01-04,20.8700008392334,20.8700008392334,20.8700008392334,20.8700008392334,0.0,20.72616958618164
2010-01-05,20.8700008392334,20.8700008392334,20.8700008392334,20.8700008392334,0.0,20.72616958618164
2010-01-06,20.8700008392334,20.8700008392334,20.8700008392334,20.8700008392334,0.0,20.72616958618164
2010-01-07,20.8700008392334,20.8700008392334,20.8700008392334,20.8700008392334,0.0,20.72616958618164
2010-01-08,20.8700008392334,20.8700008392334,20.8700008392334,20.8700008392334,0.0,20.72616958618164
2010-01-11,20.8700008392334,20.8700008392334,20.8700008392334,20.8700008392334,0.0,20.72616958618164
2010-01-12,20.8700008392334,20.8700008392334,20.8700008392334,20.8700008392334,0.0,20.72616958618164
2010-01-13,20.8700008392334,20.8700008392334,20.8700008392334,20.8700008392334,0.0,20.72616958618164
2010-01-14,20.8700008392334,20.8700008392334,20.8700008392334,20.8700008392334,0.0,20.72616958618164
2010-01-15,20.8700008392334,20.8700008392334,20.8700008392334,20.8700008392334,0.0,20.72616958618164
2010-01-18,20.8700008392334,20.8700008392334,20.8700008392334,20.8700008392334,0.0,20.72616958618164
2010-01-19,20.8700008392334,20.8700008392334,20.8700008392334,20.8700008392334,0.0,20.72616958618164
2010-01-20,20.8700008392334,20.8700008392334,20.8700008392334,20.8700008392334,0.0,20.72616958618164
2010-01-21,22.360000610351562,19.049999237060547,19.049999237060547,21.229999542236328,26593229.0,21.08368682861328
2010-01-22,21.399999618530273,19.110000610351562,20.75,19.110000610351562,17787374.0,18.97829818725586
2010-01-25,19.389999389648438,18.0,19.09000015258789,18.399999618530273,13150569.0,18.273191452026367
2010-01-26,18.709999084472656,17.920000076293945,18.579999923706055,18.0,11760074.0,17.875947952270508
2010-01-27,18.690000534057617,18.020000457763672,18.020000457763672,18.309999465942383,11875676.0,18.18381118774414
2010-01-28,18.360000610351562,17.43000030517578,18.34000015258789,17.93000030517578,10799591.0,17.80643081665039
2010-01-29,17.93000030517578,17.93000030517578,17.93000030517578,17.93000030517578,0.0,17.80643081665039
2010-02-01,19.549999237060547,18.200000762939453,18.200000762939453,19.489999771118164,25201170.0,19.35567855834961
2010-02-02,19.59000015258789,18.709999084472656,19.510000228881836,18.93000030517578,13126146.0,18.79953956604004
2010-02-03,18.889999389648438,17.149999618530273,18.889999389648438,18.34000015258789,14809257.0,18.213603973388672
2010-02-04,18.850000381469727,17.360000610351562,18.15999984741211,18.06999969482422,15896522.0,17.945465087890625
2010-02-05,18.799999237060547,17.200000762939453,17.399999618530273,18.010000228881836,16590630.0,17.885879516601562
2010-02-08,18.170000076293945,17.149999618530273,17.920000076293945,17.219999313354492,9890933.0,17.101322174072266
2010-02-09,17.15999984741211,16.520000457763672,17.15999984741211,16.84000015258789,9420453.0,16.723941802978516
2010-02-10,17.100000381469727,16.649999618530273,17.0,16.90999984741211,6179323.0,16.793458938598633
2010-02-11,17.139999389648438,16.799999237060547,16.989999771118164,16.969999313354492,5220905.0,16.853046417236328
2010-02-12,17.68000030517578,17.020000457763672,17.149999618530273,17.670000076293945,8399397.0,17.548221588134766
2010-02-22,19.059999465942383,17.799999237060547,17.799999237060547,18.600000381469727,17572542.0,18.471813201904297
2010-02-23,19.329999923706055,18.280000686645508,18.790000915527344,18.969999313354492,15420222.0,18.839262008666992
2010-02-24,19.18000030517578,18.5,18.799999237060547,18.899999618530273,11450272.0,18.769744873046875
2010-02-25,19.979999542236328,18.809999465942383,19.100000381469727,19.770000457763672,18757471.0,19.63374900817871
2010-02-26,19.950000762939453,19.600000381469727,19.700000762939453,19.84000015258789,13617054.0,19.703266143798828
2010-03-01,19.8799991607666,19.5,19.8700008392334,19.68000030517578,15218340.0,19.544370651245117
2010-03-02,19.639999389648438,19.040000915527344,19.6299991607666,19.25,15047317.0,19.117332458496094
2010-03-03,21.18000030517578,19.010000228881836,19.25,21.18000030517578,33052074.0,21.034032821655273
2010-03-04,21.450000762939453,19.459999084472656,21.450000762939453,19.920000076293945,25830905.0,19.78271484375
2010-03-05,20.010000228881836,19.1200008392334,19.84000015258789,19.229999542236328,11301148.0,19.097471237182617
2010-03-08,19.5,18.850000381469727,19.25,19.219999313354492,8881850.0,19.087539672851562
2010-03-09,19.270000457763672,18.75,19.149999618530273,19.25,7817265.0,19.117332458496094
2010-03-10,19.299999237060547,18.600000381469727,19.299999237060547,18.639999389648438,7375361.0,18.51153564453125
2010-03-11,18.6299991607666,17.799999237060547,18.5,18.0,9185996.0,17.875947952270508
2010-03-12,18.540000915527344,18.010000228881836,18.149999618530273,18.079999923706055,7338729.0,17.95539665222168
2010-03-15,18.399999618530273,17.899999618530273,18.100000381469727,18.149999618530273,4634557.0,18.024913787841797
2010-03-16,18.299999237060547,17.649999618530273,18.200000762939453,17.899999618530273,4223014.0,17.776636123657227
2010-03-17,18.350000381469727,17.799999237060547,17.969999313354492,18.229999542236328,5223500.0,18.10436248779297
2010-03-18,18.389999389648438,18.18000030517578,18.350000381469727,18.34000015258789,5171052.0,18.213603973388672
2010-03-19,18.399999618530273,17.8799991607666,18.360000610351562,18.399999618530273,11837496.0,18.273191452026367
2010-03-22,18.760000228881836,18.299999237060547,18.350000381469727,18.489999771118164,7919279.0,18.36256980895996
2010-03-23,19.5,18.59000015258789,18.59000015258789,19.15999984741211,16698526.0,19.0279541015625
2010-03-24,19.209999084472656,18.770000457763672,19.200000762939453,18.84000015258789,8335262.0,18.710159301757812
2010-03-25,18.84000015258789,18.84000015258789,18.84000015258789,18.84000015258789,0.0,18.710159301757812
2010-03-26,18.59000015258789,18.0,18.25,18.43000030517578,7677466.0,18.3029842376709
2010-03-29,18.540000915527344,18.149999618530273,18.350000381469727,18.34000015258789,6085675.0,18.213603973388672
2010-03-30,18.389999389648438,18.110000610351562,18.270000457763672,18.270000457763672,6571283.0,18.144086837768555
2010-03-31,18.3799991607666,17.969999313354492,18.270000457763672,18.040000915527344,5843019.0,17.915672302246094
2010-04-01,18.149999618530273,17.950000762939453,18.0,18.110000610351562,6050157.0,17.98518943786621
2010-04-02,18.1200008392334,17.899999618530273,18.110000610351562,18.040000915527344,6572637.0,17.915672302246094
2010-04-06,18.690000534057617,17.920000076293945,18.049999237060547,18.670000076293945,11878031.0,18.541330337524414
2010-04-07,18.940000534057617,18.6200008392334,18.700000762939453,18.899999618530273,11334659.0,18.769744873046875
2010-04-08,19.059999465942383,18.5,18.979999542236328,18.559999465942383,8608099.0,18.43208885192871
2010-04-09,18.75,18.350000381469727,18.649999618530273,18.610000610351562,7075952.0,18.48174476623535
2010-04-12,18.799999237060547,18.399999618530273,18.799999237060547,18.690000534057617,6824493.0,18.561193466186523
2010-04-13,18.739999771118164,17.799999237060547,18.700000762939453,18.299999237060547,6565483.0,18.173879623413086
2010-04-14,18.899999618530273,18.100000381469727,18.209999084472656,18.649999618530273,8973631.0,18.521467208862305
2010-04-15,19.350000381469727,18.809999465942383,18.809999465942383,19.209999084472656,17585835.0,19.077608108520508
2010-04-16,19.299999237060547,18.600000381469727,19.280000686645508,18.780000686645508,9262144.0,18.65057373046875
2010-04-19,18.6200008392334,17.920000076293945,18.459999084472656,17.920000076293945,6370518.0,17.796499252319336
2010-04-20,18.549999237060547,18.040000915527344,18.040000915527344,18.329999923706055,8265120.0,18.20367431640625
2010-04-21,18.75,18.15999984741211,18.34000015258789,18.739999771118164,8611648.0,18.61084747314453
2010-04-22,20.479999542236328,18.510000228881836,18.690000534057617,19.860000610351562,29682615.0,19.723129272460938
2010-04-23,20.770000457763672,19.6200008392334,19.84000015258789,20.479999542236328,27738842.0,20.338855743408203
2010-04-26,21.8799991607666,20.219999313354492,20.899999618530273,20.399999618530273,24574788.0,20.25940704345703
2010-04-27,20.200000762939453,18.809999465942383,20.200000762939453,19.68000030517578,14553851.0,19.544370651245117
2010-04-28,20.079999923706055,18.989999771118164,19.350000381469727,19.989999771118164,10690731.0,19.85223388671875
2010-04-29,20.649999618530273,18.75,20.020000457763672,18.829999923706055,15445938.0,18.700227737426758
2010-04-30,18.5,16.950000762939453,18.5,17.239999771118164,12478900.0,17.121185302734375
2010-05-04,17.700000762939453,16.079999923706055,16.739999771118164,17.309999465942383,6377362.0,17.190702438354492
2010-05-05,17.979999542236328,16.8700008392334,17.0,17.93000030517578,7458234.0,17.80643081665039
2010-05-06,18.3700008392334,17.15999984741211,18.079999923706055,17.190000534057617,8724031.0,17.071531295776367
2010-05-07,18.299999237060547,16.200000762939453,16.81999969482422,17.579999923706055,10127666.0,17.458843231201172
2010-05-10,18.200000762939453,16.709999084472656,17.3799991607666,17.239999771118164,7493959.0,17.121185302734375
2010-05-11,17.780000686645508,16.3700008392334,17.739999771118164,16.56999969482422,5734318.0,16.45580291748047
2010-05-12,16.399999618530273,14.90999984741211,16.399999618530273,14.90999984741211,8019442.0,14.807243347167969
2010-05-13,15.170000076293945,14.0,14.90999984741211,15.100000381469727,8323802.0,14.99593448638916
2010-05-14,15.460000038146973,14.449999809265137,14.800000190734863,15.239999771118164,8643962.0,15.134968757629395
2010-05-17,15.399999618530273,14.5,14.880000114440918,14.510000228881836,6974436.0,14.410000801086426
2010-05-18,15.09000015258789,14.170000076293945,14.520000457763672,14.880000114440918,6484598.0,14.880000114440918
2010-05-19,16.170000076293945,15.0,15.140000343322754,15.75,13594880.0,15.75
2010-05-20,16.09000015258789,15.079999923706055,15.5,15.229999542236328,10579095.0,15.229999542236328
2010-05-21,16.299999237060547,14.90999984741211,15.229999542236328,16.270000457763672,15641618.0,16.270000457763672
2010-05-24,17.299999237060547,16.290000915527344,16.479999542236328,16.899999618530273,14082575.0,16.899999618530273
2010-05-25,16.700000762939453,16.139999389648438,16.700000762939453,16.34000015258789,9257900.0,16.34000015258789
2010-05-26,17.0,16.010000228881836,16.350000381469727,16.780000686645508,11079477.0,16.780000686645508
2010-05-27,16.950000762939453,16.360000610351562,16.780000686645508,16.850000381469727,8427632.0,16.850000381469727
2010-05-28,16.959999084472656,16.440000534057617,16.959999084472656,16.559999465942383,7481280.0,16.559999465942383
2010-05-31,16.739999771118164,15.760000228881836,16.420000076293945,15.770000457763672,5858515.0,15.770000457763672
2010-06-01,15.65999984741211,14.350000381469727,15.470000267028809,14.899999618530273,7893275.0,14.899999618530273
2010-06-02,15.050000190734863,14.449999809265137,14.800000190734863,15.039999961853027,4759033.0,15.039999961853027
2010-06-03,15.5600004196167,14.960000038146973,15.149999618530273,14.979999542236328,6623008.0,14.979999542236328
2010-06-04,14.979999542236328,14.579999923706055,14.699999809265137,14.890000343322754,4052406.0,14.890000343322754
2010-06-07,14.869999885559082,14.300000190734863,14.479999542236328,14.699999809265137,4351835.0,14.699999809265137
2010-06-08,15.239999771118164,14.6899995803833,14.6899995803833,15.180000305175781,5931212.0,15.180000305175781
2010-06-09,15.399999618530273,14.869999885559082,15.1899995803833,15.359999656677246,7083730.0,15.359999656677246
2010-06-10,15.979999542236328,15.520000457763672,15.520000457763672,15.720000267028809,11016657.0,15.720000267028809
2010-06-11,15.75,15.3100004196167,15.75,15.460000038146973,5888094.0,15.460000038146973
2010-06-17,15.640000343322754,15.199999809265137,15.529999732971191,15.199999809265137,2911380.0,15.199999809265137
2010-06-18,15.279999732971191,14.5,15.100000381469727,14.59000015258789,3559205.0,14.59000015258789
2010-06-21,15.25,14.220000267028809,14.59000015258789,15.140000343322754,4357255.0,15.140000343322754
2010-06-22,15.479999542236328,15.199999809265137,15.300000190734863,15.270000457763672,5137763.0,15.270000457763672
2010-06-23,15.430000305175781,14.890000343322754,15.1899995803833,15.109999656677246,4597819.0,15.109999656677246
2010-06-24,15.1899995803833,14.779999732971191,15.109999656677246,14.9399995803833,2762755.0,14.9399995803833
2010-06-25,14.949999809265137,14.510000228881836,14.949999809265137,14.6899995803833,2595678.0,14.6899995803833
2010-06-28,14.899999618530273,14.5,14.699999809265137,14.569999694824219,2097197.0,14.569999694824219
2010-06-29,14.649999618530273,13.479999542236328,14.520000457763672,13.479999542236328,4680136.0,13.479999542236328
2010-06-30,13.359999656677246,12.449999809265137,13.140000343322754,12.510000228881836,3923143.0,12.510000228881836
2010-07-01,12.729999542236328,12.010000228881836,12.5,12.069999694824219,3074536.0,12.069999694824219
2010-07-02,12.25,11.359999656677246,11.970000267028809,12.0600004196167,4327868.0,12.0600004196167
2010-07-05,11.970000267028809,11.520000457763672,11.899999618530273,11.760000228881836,2834757.0,11.760000228881836
2010-07-06,12.25,11.579999923706055,11.680000305175781,12.130000114440918,3774485.0,12.130000114440918
2010-07-07,12.649999618530273,12.210000038146973,12.210000038146973,12.5,4366032.0,12.5
2010-07-08,12.680000305175781,12.050000190734863,12.5,12.210000038146973,3712487.0,12.210000038146973
2010-07-09,12.970000267028809,12.100000381469727,12.199999809265137,12.739999771118164,6806502.0,12.739999771118164
2010-07-12,13.260000228881836,12.850000381469727,12.989999771118164,13.0,6406092.0,13.0
2010-07-13,12.970000267028809,12.550000190734863,12.970000267028809,12.710000038146973,3491747.0,12.710000038146973
2010-07-14,13.600000381469727,12.75,12.75,13.34000015258789,8443010.0,13.34000015258789
2010-07-15,13.270000457763672,12.680000305175781,13.210000038146973,12.6899995803833,5322446.0,12.6899995803833
2010-07-16,12.6899995803833,12.6899995803833,12.6899995803833,12.6899995803833,0.0,12.6899995803833
2010-07-19,13.079999923706055,12.5,12.6899995803833,12.989999771118164,5203911.0,12.989999771118164
2010-07-20,13.520000457763672,12.880000114440918,12.970000267028809,13.510000228881836,8582945.0,13.510000228881836
2010-07-21,13.880000114440918,13.3100004196167,13.5,13.779999732971191,10297080.0,13.779999732971191
2010-07-22,13.760000228881836,13.420000076293945,13.600000381469727,13.720000267028809,7180739.0,13.720000267028809
2010-07-23,13.930000305175781,13.460000038146973,13.680000305175781,13.630000114440918,6106290.0,13.630000114440918
2010-07-26,13.899999618530273,13.569999694824219,13.75,13.859999656677246,6750396.0,13.859999656677246
2010-07-27,13.949999809265137,13.579999923706055,13.859999656677246,13.710000038146973,5944498.0,13.710000038146973
2010-07-28,14.260000228881836,13.699999809265137,13.710000038146973,13.989999771118164,9449776.0,13.989999771118164
2010-07-29,14.279999732971191,13.890000343322754,14.109999656677246,14.199999809265137,7602548.0,14.199999809265137
2010-07-30,14.800000190734863,14.010000228881836,14.199999809265137,14.640000343322754,12231890.0,14.640000343322754
2010-08-02,14.779999732971191,14.399999618530273,14.770000457763672,14.75,9396886.0,14.75
2010-08-03,14.779999732971191,14.270000457763672,14.75,14.300000190734863,8674912.0,14.300000190734863
2010-08-04,15.180000305175781,14.109999656677246,14.149999618530273,15.15999984741211,12309527.0,15.15999984741211
2010-08-05,15.850000381469727,14.899999618530273,15.050000190734863,15.520000457763672,16469423.0,15.520000457763672
2010-08-06,17.06999969482422,15.520000457763672,15.609999656677246,17.06999969482422,34038406.0,17.06999969482422
2010-08-09,17.700000762939453,16.899999618530273,17.299999237060547,17.139999389648438,31197940.0,17.139999389648438
2010-08-10,17.190000534057617,16.25,17.18000030517578,16.3700008392334,17660786.0,16.3700008392334
2010-08-11,16.770000457763672,16.1200008392334,16.239999771118164,16.6299991607666,11967677.0,16.6299991607666
2010-08-12,16.65999984741211,15.890000343322754,16.399999618530273,16.100000381469727,11024687.0,16.100000381469727
2010-08-13,16.270000457763672,15.739999771118164,16.149999618530273,16.200000762939453,8521047.0,16.200000762939453
2010-08-16,16.559999465942383,15.739999771118164,15.880000114440918,16.389999389648438,11774112.0,16.389999389648438
2010-08-17,16.489999771118164,16.110000610351562,16.420000076293945,16.299999237060547,9166838.0,16.299999237060547
2010-08-18,16.450000762939453,16.010000228881836,16.309999465942383,16.18000030517578,7384413.0,16.18000030517578
2010-08-19,16.8799991607666,16.219999313354492,16.399999618530273,16.719999313354492,15799154.0,16.719999313354492
2010-08-20,16.6299991607666,15.949999809265137,16.5,16.0,9079375.0,16.0
2010-08-23,16.149999618530273,15.75,15.829999923706055,15.890000343322754,5594830.0,15.890000343322754
2010-08-24,16.690000534057617,16.0,16.010000228881836,16.59000015258789,13437428.0,16.59000015258789
2010-08-25,16.610000610351562,16.049999237060547,16.600000381469727,16.139999389648438,6029253.0,16.139999389648438
2010-08-26,16.290000915527344,15.890000343322754,16.100000381469727,16.06999969482422,4475217.0,16.06999969482422
2010-08-27,16.6200008392334,16.18000030517578,16.18000030517578,16.290000915527344,8660319.0,16.290000915527344
2010-08-30,16.799999237060547,16.5,16.510000228881836,16.65999984741211,11116008.0,16.65999984741211
2010-08-31,17.450000762939453,16.760000228881836,16.850000381469727,16.959999084472656,16209642.0,16.959999084472656
2010-09-01,16.950000762939453,16.420000076293945,16.940000534057617,16.639999389648438,9899594.0,16.639999389648438
2010-09-02,17.59000015258789,17.0,17.25,17.420000076293945,19522745.0,17.420000076293945
2010-09-03,17.559999465942383,17.110000610351562,17.459999084472656,17.360000610351562,11686144.0,17.360000610351562
2010-09-06,17.799999237060547,17.309999465942383,17.610000610351562,17.389999389648438,11489349.0,17.389999389648438
2010-09-07,17.579999923706055,16.940000534057617,17.56999969482422,17.299999237060547,8321161.0,17.299999237060547
2010-09-08,17.290000915527344,16.989999771118164,17.219999313354492,17.280000686645508,6521513.0,17.280000686645508
2010-09-09,17.649999618530273,16.889999389648438,17.209999084472656,16.940000534057617,10639049.0,16.940000534057617
2010-09-10,17.030000686645508,16.3700008392334,16.899999618530273,16.719999313354492,7151780.0,16.719999313354492
2010-09-13,17.65999984741211,16.950000762939453,16.950000762939453,17.25,12958873.0,17.25
2010-09-14,17.200000762939453,16.799999237060547,17.100000381469727,16.889999389648438,8238810.0,16.889999389648438
2010-09-15,17.540000915527344,16.959999084472656,17.149999618530273,17.079999923706055,12890477.0,17.079999923706055
2010-09-16,17.850000381469727,16.790000915527344,17.059999465942383,17.68000030517578,25297042.0,17.68000030517578
2010-09-17,17.530000686645508,16.8799991607666,17.5,17.040000915527344,11719066.0,17.040000915527344
2010-09-20,17.75,17.040000915527344,17.350000381469727,17.06999969482422,10346356.0,17.06999969482422
2010-09-21,16.8799991607666,15.819999694824219,16.850000381469727,15.989999771118164,12491127.0,15.989999771118164
2010-09-27,17.59000015258789,17.1200008392334,17.59000015258789,17.59000015258789,24750418.0,17.59000015258789
2010-09-28,17.940000534057617,17.0,17.59000015258789,17.6299991607666,22843535.0,17.6299991607666
2010-09-29,17.549999237060547,16.799999237060547,17.549999237060547,16.90999984741211,10224109.0,16.90999984741211
2010-09-30,16.969999313354492,16.399999618530273,16.579999923706055,16.889999389648438,6248633.0,16.889999389648438
2010-10-08,18.299999237060547,17.09000015258789,17.399999618530273,17.850000381469727,20948463.0,17.850000381469727
2010-10-11,19.59000015258789,18.280000686645508,18.729999542236328,19.030000686645508,33850546.0,19.030000686645508
2010-10-12,19.350000381469727,18.350000381469727,18.770000457763672,18.8700008392334,19198632.0,18.8700008392334
2010-10-13,19.670000076293945,18.40999984741211,18.829999923706055,19.239999771118164,18901271.0,19.239999771118164
2010-10-14,19.649999618530273,18.790000915527344,18.84000015258789,19.329999923706055,24279262.0,19.329999923706055
2010-10-15,19.899999618530273,18.610000610351562,19.3799991607666,18.8799991607666,20330027.0,18.8799991607666
2010-10-18,18.530000686645508,16.989999771118164,18.260000228881836,16.989999771118164,21279889.0,16.989999771118164
2010-10-19,17.420000076293945,16.920000076293945,16.950000762939453,17.399999618530273,8264234.0,17.399999618530273
2010-10-20,17.799999237060547,16.600000381469727,16.979999542236328,17.700000762939453,15522136.0,17.700000762939453
2010-10-21,18.200000762939453,17.600000381469727,18.030000686645508,17.75,12339545.0,17.75
2010-10-22,17.899999618530273,17.31999969482422,17.799999237060547,17.56999969482422,9642208.0,17.56999969482422
2010-10-25,19.200000762939453,17.700000762939453,18.079999923706055,18.959999084472656,23307899.0,18.959999084472656
2010-10-26,19.360000610351562,18.510000228881836,19.139999389648438,18.700000762939453,17566121.0,18.700000762939453
2010-10-27,18.940000534057617,18.190000534057617,18.799999237060547,18.280000686645508,10906477.0,18.280000686645508
2010-10-28,18.799999237060547,18.100000381469727,18.100000381469727,18.530000686645508,9645279.0,18.530000686645508
2010-10-29,18.799999237060547,18.100000381469727,18.100000381469727,18.170000076293945,8492932.0,18.170000076293945
2010-11-01,19.059999465942383,18.170000076293945,18.479999542236328,18.8799991607666,15228937.0,18.8799991607666
2010-11-02,19.540000915527344,18.719999313354492,19.100000381469727,18.899999618530273,18834842.0,18.899999618530273
2010-11-03,20.309999465942383,19.030000686645508,19.25,19.420000076293945,20582504.0,19.420000076293945
2010-11-04,19.43000030517578,18.860000610351562,19.43000030517578,19.309999465942383,12079351.0,19.309999465942383
2010-11-05,19.790000915527344,19.229999542236328,19.610000610351562,19.399999618530273,12257668.0,19.399999618530273
2010-11-08,20.860000610351562,19.700000762939453,19.700000762939453,20.520000457763672,26949906.0,20.520000457763672
2010-11-09,20.530000686645508,19.899999618530273,20.520000457763672,20.149999618530273,15679394.0,20.149999618530273
2010-11-10,20.84000015258789,19.969999313354492,20.079999923706055,20.09000015258789,14904510.0,20.09000015258789
2010-11-11,20.200000762939453,18.079999923706055,19.799999237060547,19.3799991607666,16371464.0,19.3799991607666
2010-11-12,19.290000915527344,17.5,19.0,17.649999618530273,14441035.0,17.649999618530273
2010-11-15,18.18000030517578,17.209999084472656,17.75,17.889999389648438,7290726.0,17.889999389648438
2010-11-16,18.200000762939453,17.0,18.0,17.290000915527344,8443969.0,17.290000915527344
2010-11-17,17.100000381469727,16.100000381469727,16.90999984741211,16.25,6166460.0,16.25
2010-11-18,16.670000076293945,16.0,16.3799991607666,16.40999984741211,5153963.0,16.40999984741211
2010-11-19,16.549999237060547,16.010000228881836,16.450000762939453,16.530000686645508,6016539.0,16.530000686645508
2010-11-22,16.469999313354492,16.139999389648438,16.299999237060547,16.450000762939453,6044252.0,16.450000762939453
2010-11-23,16.3799991607666,15.1899995803833,16.3799991607666,15.390000343322754,7217365.0,15.390000343322754
2010-11-24,15.680000305175781,15.15999984741211,15.300000190734863,15.640000343322754,6263632.0,15.640000343322754
2010-11-25,16.0,15.529999732971191,15.699999809265137,15.970000267028809,6690000.0,15.970000267028809
2010-11-26,16.079999923706055,15.470000267028809,16.079999923706055,15.699999809265137,5857973.0,15.699999809265137
2010-11-29,15.789999961853027,15.449999809265137,15.760000228881836,15.699999809265137,4363770.0,15.699999809265137
2010-11-30,15.699999809265137,14.640000343322754,15.550000190734863,15.109999656677246,6045498.0,15.109999656677246
2010-12-01,15.350000381469727,15.0,15.149999618530273,15.300000190734863,3998587.0,15.300000190734863
2010-12-02,15.800000190734863,15.390000343322754,15.520000457763672,15.720000267028809,5778192.0,15.720000267028809
2010-12-03,15.869999885559082,15.359999656677246,15.6899995803833,15.640000343322754,4196989.0,15.640000343322754
2010-12-06,15.859999656677246,15.260000228881836,15.699999809265137,15.420000076293945,2921255.0,15.420000076293945
2010-12-07,15.550000190734863,14.800000190734863,15.359999656677246,15.479999542236328,3217798.0,15.479999542236328
2010-12-08,15.489999771118164,15.270000457763672,15.430000305175781,15.289999961853027,3118894.0,15.289999961853027
2010-12-09,15.609999656677246,15.109999656677246,15.119999885559082,15.199999809265137,4189979.0,15.199999809265137
2010-12-10,15.399999618530273,15.0,15.050000190734863,15.34000015258789,2954910.0,15.34000015258789
2010-12-13,16.049999237060547,15.479999542236328,15.569999694824219,16.040000915527344,8806348.0,16.040000915527344
2010-12-14,17.440000534057617,16.040000915527344,16.139999389648438,17.18000030517578,17790133.0,17.18000030517578
2010-12-15,17.860000610351562,17.0,17.200000762939453,17.239999771118164,17377428.0,17.239999771118164
2010-12-16,17.290000915527344,16.81999969482422,17.18000030517578,16.90999984741211,7075342.0,16.90999984741211
2010-12-17,17.350000381469727,16.8700008392334,16.8700008392334,17.239999771118164,7258851.0,17.239999771118164
2010-12-20,17.760000228881836,16.950000762939453,17.399999618530273,17.6299991607666,10113504.0,17.6299991607666
2010-12-21,17.610000610351562,17.139999389648438,17.5,17.559999465942383,5802927.0,17.559999465942383
2010-12-22,17.8799991607666,17.18000030517578,17.549999237060547,17.360000610351562,7620290.0,17.360000610351562
2010-12-23,17.329999923706055,16.3799991607666,17.100000381469727,16.43000030517578,8258073.0,16.43000030517578
2010-12-24,16.549999237060547,15.619999885559082,16.229999542236328,15.899999618530273,3571475.0,15.899999618530273
2010-12-27,16.399999618530273,15.680000305175781,15.899999618530273,15.710000038146973,3790726.0,15.710000038146973
2010-12-28,16.100000381469727,15.260000228881836,15.800000190734863,15.5600004196167,2767553.0,15.5600004196167
2010-12-29,15.779999732971191,15.3100004196167,15.5,15.6899995803833,1870970.0,15.6899995803833
2010-12-30,15.6899995803833,15.399999618530273,15.6899995803833,15.600000381469727,2232679.0,15.600000381469727
2010-12-31,15.989999771118164,15.600000381469727,15.600000381469727,15.970000267028809,2618635.0,15.970000267028809
2011-01-04,16.5,16.049999237060547,16.049999237060547,16.440000534057617,3762679.0,16.440000534057617
2011-01-05,17.1200008392334,16.170000076293945,16.40999984741211,17.059999465942383,6641431.0,17.059999465942383
2011-01-06,16.899999618530273,16.5,16.899999618530273,16.540000915527344,5120401.0,16.540000915527344
2011-01-07,16.75,16.299999237060547,16.549999237060547,16.43000030517578,3422674.0,16.43000030517578
2011-01-10,16.940000534057617,15.800000190734863,16.700000762939453,15.869999885559082,4342474.0,15.869999885559082
2011-01-11,15.800000190734863,15.279999732971191,15.550000190734863,15.670000076293945,2236413.0,15.670000076293945
2011-01-12,15.899999618530273,15.460000038146973,15.800000190734863,15.59000015258789,2440878.0,15.59000015258789
2011-01-14,15.699999809265137,15.010000228881836,15.699999809265137,15.180000305175781,2099983.0,15.180000305175781
2011-01-17,15.489999771118164,14.65999984741211,15.119999885559082,14.699999809265137,2604202.0,14.699999809265137
2011-01-18,14.829999923706055,14.5,14.609999656677246,14.760000228881836,1302186.0,14.760000228881836
2011-01-19,15.130000114440918,14.630000114440918,14.75,15.069999694824219,3819583.0,15.069999694824219
2011-01-20,15.0600004196167,14.029999732971191,15.0600004196167,14.140000343322754,3540064.0,14.140000343322754
2011-01-21,14.529999732971191,14.0,14.069999694824219,14.359999656677246,2983527.0,14.359999656677246
2011-01-24,14.779999732971191,14.119999885559082,14.510000228881836,14.180000305175781,2764269.0,14.180000305175781
2011-01-25,14.319999694824219,13.529999732971191,14.260000228881836,13.600000381469727,2434569.0,13.600000381469727
2011-01-26,13.880000114440918,13.550000190734863,13.550000190734863,13.800000190734863,1816527.0,13.800000190734863
2011-01-27,14.430000305175781,13.609999656677246,13.710000038146973,14.390000343322754,3557157.0,14.390000343322754
2011-01-28,14.4399995803833,14.170000076293945,14.199999809265137,14.359999656677246,2984903.0,14.359999656677246
2011-01-31,14.75,14.300000190734863,14.369999885559082,14.670000076293945,3032299.0,14.670000076293945
2011-02-01,14.90999984741211,14.579999923706055,14.6899995803833,14.880000114440918,2946122.0,14.880000114440918
2011-02-09,15.9399995803833,14.680000305175781,14.680000305175781,15.270000457763672,6411228.0,15.270000457763672
2011-02-10,16.420000076293945,15.5,15.5,16.280000686645508,10570257.0,16.280000686645508
2011-02-11,16.399999618530273,15.779999732971191,16.399999618530273,15.970000267028809,6088825.0,15.970000267028809
2011-02-14,16.149999618530273,15.699999809265137,15.979999542236328,16.110000610351562,6916522.0,16.110000610351562
2011-02-15,16.309999465942383,15.880000114440918,16.079999923706055,16.010000228881836,6903193.0,16.010000228881836
2011-02-16,16.049999237060547,15.800000190734863,15.9399995803833,16.010000228881836,5239762.0,16.010000228881836
2011-02-17,16.450000762939453,16.020000457763672,16.09000015258789,16.290000915527344,8911643.0,16.290000915527344
2011-02-18,16.34000015258789,16.010000228881836,16.34000015258789,16.09000015258789,5546089.0,16.09000015258789
2011-02-21,16.6299991607666,15.90999984741211,16.049999237060547,16.579999923706055,9723907.0,16.579999923706055
2011-02-22,17.190000534057617,16.440000534057617,16.59000015258789,16.940000534057617,16987887.0,16.940000534057617
2011-02-23,16.989999771118164,16.299999237060547,16.899999618530273,16.760000228881836,6814299.0,16.760000228881836
2011-02-24,16.75,16.40999984741211,16.68000030517578,16.6299991607666,4387667.0,16.6299991607666
2011-02-25,17.139999389648438,16.5,16.6299991607666,16.790000915527344,5895041.0,16.790000915527344
2011-02-28,17.149999618530273,16.799999237060547,16.799999237060547,16.889999389648438,6572755.0,16.889999389648438
2011-03-01,17.200000762939453,16.780000686645508,16.950000762939453,17.010000228881836,7152453.0,17.010000228881836
2011-03-02,17.790000915527344,16.780000686645508,16.959999084472656,17.690000534057617,16187853.0,17.690000534057617
2011-03-03,17.760000228881836,17.049999237060547,17.700000762939453,17.079999923706055,8417821.0,17.079999923706055
2011-03-04,17.299999237060547,16.780000686645508,17.299999237060547,17.100000381469727,5123181.0,17.100000381469727
2011-03-07,17.260000228881836,16.81999969482422,17.09000015258789,17.25,6409788.0,17.25
2011-03-08,17.170000076293945,16.829999923706055,17.010000228881836,16.969999313354492,4617975.0,16.969999313354492
2011-03-09,17.040000915527344,16.75,16.979999542236328,16.81999969482422,4367872.0,16.81999969482422
2011-03-10,17.139999389648438,16.68000030517578,16.799999237060547,16.809999465942383,4420036.0,16.809999465942383
2011-03-11,17.290000915527344,16.510000228881836,16.729999542236328,16.8700008392334,5650072.0,16.8700008392334
2011-03-14,16.809999465942383,16.350000381469727,16.68000030517578,16.5,4703925.0,16.5
2011-03-15,16.6299991607666,15.819999694824219,16.5,16.100000381469727,4950194.0,16.100000381469727
2011-03-16,16.360000610351562,16.049999237060547,16.049999237060547,16.280000686645508,3124539.0,16.280000686645508
2011-03-17,16.530000686645508,15.850000381469727,16.200000762939453,16.190000534057617,4178951.0,16.190000534057617
2011-03-18,16.459999084472656,16.219999313354492,16.389999389648438,16.239999771118164,2110959.0,16.239999771118164
2011-03-21,16.239999771118164,15.960000038146973,16.229999542236328,16.0,2634202.0,16.0
2011-03-22,16.139999389648438,15.819999694824219,16.100000381469727,15.960000038146973,1459641.0,15.960000038146973
2011-03-23,16.3700008392334,15.880000114440918,16.0,16.350000381469727,2800856.0,16.350000381469727
2011-03-24,16.40999984741211,16.1299991607666,16.34000015258789,16.200000762939453,2335865.0,16.200000762939453
2011-03-25,16.389999389648438,16.149999618530273,16.219999313354492,16.260000228881836,2264385.0,16.260000228881836
2011-03-28,16.579999923706055,16.209999084472656,16.25,16.399999618530273,4316778.0,16.399999618530273
2011-03-29,16.729999542236328,16.280000686645508,16.3700008392334,16.5,5642773.0,16.5
2011-03-30,16.549999237060547,15.630000114440918,16.40999984741211,15.760000228881836,4781761.0,15.760000228881836
2011-03-31,15.90999984741211,15.5,15.779999732971191,15.510000228881836,2740885.0,15.510000228881836
2011-04-01,15.699999809265137,15.380000114440918,15.479999542236328,15.59000015258789,1796212.0,15.59000015258789
2011-04-06,15.640000343322754,15.15999984741211,15.59000015258789,15.239999771118164,3065542.0,15.239999771118164
2011-04-07,15.470000267028809,14.920000076293945,15.239999771118164,15.399999618530273,3012984.0,15.399999618530273
2011-04-08,15.680000305175781,15.270000457763672,15.380000114440918,15.600000381469727,2241587.0,15.600000381469727
2011-04-11,15.760000228881836,15.350000381469727,15.609999656677246,15.399999618530273,2019692.0,15.399999618530273
2011-04-12,15.579999923706055,15.25,15.399999618530273,15.569999694824219,2260398.0,15.569999694824219
2011-04-13,15.609999656677246,15.329999923706055,15.569999694824219,15.600000381469727,1881452.0,15.600000381469727
2011-04-14,16.149999618530273,15.5,15.600000381469727,16.030000686645508,5420136.0,16.030000686645508
2011-04-15,16.010000228881836,15.579999923706055,16.010000228881836,15.710000038146973,3076592.0,15.710000038146973
2011-04-18,15.949999809265137,15.5,15.729999542236328,15.6899995803833,2455589.0,15.6899995803833
2011-04-19,16.1200008392334,15.600000381469727,15.6899995803833,15.829999923706055,4136050.0,15.829999923706055
2011-04-20,15.8100004196167,15.380000114440918,15.680000305175781,15.5,2768323.0,15.5
2011-04-21,15.59000015258789,15.260000228881836,15.5,15.350000381469727,2543982.0,15.350000381469727
2011-04-22,15.329999923706055,15.130000114440918,15.149999618530273,15.1899995803833,2094907.0,15.1899995803833
2011-04-25,15.15999984741211,14.649999618530273,15.15999984741211,14.680000305175781,2686305.0,14.680000305175781
2011-04-26,14.890000343322754,14.300000190734863,14.670000076293945,14.369999885559082,1846589.0,14.369999885559082
2011-04-27,14.470000267028809,14.050000190734863,14.369999885559082,14.119999885559082,1737492.0,14.119999885559082
2011-04-28,14.270000457763672,13.8100004196167,14.100000381469727,13.84000015258789,1481848.0,13.84000015258789
2011-04-29,14.199999809265137,13.90999984741211,13.9399995803833,14.140000343322754,1216103.0,14.140000343322754
2011-05-03,14.59000015258789,14.199999809265137,14.25,14.539999961853027,1737375.0,14.539999961853027
2011-05-04,14.609999656677246,14.3100004196167,14.600000381469727,14.40999984741211,1832367.0,14.40999984741211
2011-05-05,14.470000267028809,14.170000076293945,14.319999694824219,14.3100004196167,1220819.0,14.3100004196167
2011-05-06,14.40999984741211,14.09000015258789,14.239999771118164,14.34000015258789,1067849.0,14.34000015258789
2011-05-09,14.65999984741211,14.270000457763672,14.359999656677246,14.550000190734863,1289692.0,14.550000190734863
2011-05-10,14.569999694824219,14.390000343322754,14.5600004196167,14.529999732971191,932986.0,14.529999732971191
2011-05-11,14.739999771118164,14.529999732971191,14.529999732971191,14.579999923706055,1573318.0,14.579999923706055
2011-05-12,14.579999923706055,14.100000381469727,14.579999923706055,14.109999656677246,1802144.0,14.109999656677246
2011-05-13,14.1899995803833,13.949999809265137,14.0600004196167,14.149999618530273,1273052.0,14.149999618530273
2011-05-16,14.210000038146973,14.0600004196167,14.130000114440918,14.130000114440918,913861.0,14.130000114440918
2011-05-17,14.279999732971191,14.029999732971191,14.119999885559082,14.25,1048073.0,14.25
2011-05-18,14.430000305175781,14.149999618530273,14.270000457763672,14.40999984741211,1499286.0,14.40999984741211
2011-05-19,14.529999732971191,14.199999809265137,14.399999618530273,14.270000457763672,2331052.0,14.270000457763672
2011-05-20,14.25,14.020000457763672,14.180000305175781,14.09000015258789,1410426.0,14.09000015258789
2011-05-23,14.529999732971191,13.979999542236328,14.100000381469727,14.0,2695647.0,14.0
2011-05-24,13.920000076293945,13.199999809265137,13.90999984741211,13.569999694824219,2032062.0,13.569999694824219
2011-05-25,13.800000190734863,13.479999542236328,13.569999694824219,13.5,902244.0,13.5
2011-05-26,13.8100004196167,13.5,13.5,13.65999984741211,1801199.0,13.65999984741211
2011-05-30,14.0,13.289999961853027,13.289999961853027,13.569999694824219,2191394.0,13.569999694824219
2011-05-31,13.760000228881836,13.390000343322754,13.550000190734863,13.75,1292222.0,13.75
2011-06-01,14.229999542236328,13.670000076293945,13.770000457763672,14.100000381469727,2957781.0,14.100000381469727
2011-06-02,13.979999542236328,13.579999923706055,13.949999809265137,13.729999542236328,2086687.0,13.729999542236328
2011-06-03,14.289999961853027,13.899999618530273,13.989999771118164,13.920000076293945,1998503.0,13.920000076293945
2011-06-07,13.930000305175781,13.729999542236328,13.729999542236328,13.880000114440918,1249657.0,13.880000114440918
2011-06-08,14.029999732971191,13.5600004196167,14.029999732971191,13.930000305175781,1324722.0,13.930000305175781
2011-06-09,13.90999984741211,13.489999771118164,13.869999885559082,13.510000228881836,1234791.0,13.510000228881836
2011-06-10,13.720000267028809,13.329999923706055,13.520000457763672,13.470000267028809,873399.0,13.470000267028809
2011-06-13,13.550000190734863,13.34000015258789,13.380000114440918,13.4399995803833,849631.0,13.4399995803833
2011-06-14,13.710000038146973,13.399999618530273,13.430000305175781,13.609999656677246,1353414.0,13.609999656677246
2011-06-15,14.5,13.609999656677246,13.609999656677246,14.0,5001225.0,14.0
2011-06-16,13.9399995803833,13.5,13.789999961853027,13.510000228881836,2160848.0,13.510000228881836
2011-06-17,13.670000076293945,13.25,13.5,13.34000015258789,1340500.0,13.34000015258789
2011-06-20,13.470000267028809,13.119999885559082,13.359999656677246,13.130000114440918,1138709.0,13.130000114440918
2011-06-21,13.300000190734863,13.0,13.140000343322754,13.239999771118164,888254.0,13.239999771118164
2011-06-22,13.289999961853027,13.050000190734863,13.260000228881836,13.140000343322754,866901.0,13.140000343322754
2011-06-23,13.279999732971191,12.800000190734863,13.079999923706055,13.25,2063152.0,13.25
2011-06-24,13.600000381469727,13.050000190734863,13.050000190734863,13.510000228881836,3895676.0,13.510000228881836
2011-06-27,13.869999885559082,13.510000228881836,13.5600004196167,13.710000038146973,3505235.0,13.710000038146973
2011-06-28,13.710000038146973,13.449999809265137,13.710000038146973,13.630000114440918,2011449.0,13.630000114440918
2011-06-29,13.630000114440918,13.300000190734863,13.609999656677246,13.369999885559082,1874410.0,13.369999885559082
2011-06-30,13.649999618530273,13.220000267028809,13.25,13.5,2230347.0,13.5
2011-07-01,13.619999885559082,13.390000343322754,13.569999694824219,13.529999732971191,1940462.0,13.529999732971191
2011-07-04,14.170000076293945,13.470000267028809,13.5,14.020000457763672,5721311.0,14.020000457763672
2011-07-05,13.970000267028809,13.789999961853027,13.899999618530273,13.869999885559082,3535323.0,13.869999885559082
2011-07-06,14.039999961853027,13.729999542236328,13.859999656677246,13.930000305175781,2959561.0,13.930000305175781
2011-07-07,14.350000381469727,13.8100004196167,13.920000076293945,14.1899995803833,5967429.0,14.1899995803833
2011-07-08,14.270000457763672,13.899999618530273,14.25,13.970000267028809,3635060.0,13.970000267028809
2011-07-11,14.140000343322754,13.819999694824219,13.989999771118164,14.029999732971191,2438601.0,14.029999732971191
2011-07-12,14.0600004196167,13.619999885559082,14.0600004196167,13.640000343322754,2319132.0,13.640000343322754
2011-07-13,14.050000190734863,13.609999656677246,13.609999656677246,13.949999809265137,2497195.0,13.949999809265137
2011-07-14,14.15999984741211,13.920000076293945,14.0,14.079999923706055,2914312.0,14.079999923706055
2011-07-15,14.109999656677246,13.880000114440918,14.109999656677246,14.020000457763672,3254353.0,14.020000457763672
2011-07-18,14.470000267028809,13.960000038146973,14.020000457763672,14.3100004196167,6092818.0,14.3100004196167
2011-07-19,14.5600004196167,14.15999984741211,14.199999809265137,14.470000267028809,7582613.0,14.470000267028809
2011-07-20,14.550000190734863,14.260000228881836,14.470000267028809,14.369999885559082,3287984.0,14.369999885559082
2011-07-21,14.510000228881836,13.960000038146973,14.390000343322754,14.050000190734863,2969098.0,14.050000190734863
2011-07-22,14.199999809265137,13.960000038146973,14.029999732971191,14.069999694824219,1764007.0,14.069999694824219
2011-07-25,14.300000190734863,13.300000190734863,14.300000190734863,13.6899995803833,3261227.0,13.6899995803833
2011-07-26,13.779999732971191,13.399999618530273,13.649999618530273,13.569999694824219,1817761.0,13.569999694824219
2011-07-27,13.75,13.550000190734863,13.579999923706055,13.729999542236328,2093844.0,13.729999542236328
2011-07-28,13.699999809265137,13.399999618530273,13.619999885559082,13.470000267028809,1704037.0,13.470000267028809
2011-07-29,13.579999923706055,13.020000457763672,13.479999542236328,13.34000015258789,2517225.0,13.34000015258789
2011-08-01,13.369999885559082,13.0600004196167,13.3100004196167,13.220000267028809,1464714.0,13.220000267028809
2011-08-02,13.350000381469727,13.09000015258789,13.210000038146973,13.329999923706055,1923437.0,13.329999923706055
2011-08-03,13.600000381469727,13.149999618530273,13.359999656677246,13.470000267028809,2266719.0,13.470000267028809
2011-08-04,13.539999961853027,13.239999771118164,13.40999984741211,13.369999885559082,1824768.0,13.369999885559082
2011-08-05,13.260000228881836,12.850000381469727,13.0600004196167,13.15999984741211,2404019.0,13.15999984741211
2011-08-08,12.989999771118164,11.84000015258789,12.859999656677246,12.079999923706055,3385024.0,12.079999923706055
2011-08-09,11.970000267028809,11.149999618530273,11.680000305175781,11.729999542236328,3179988.0,11.729999542236328
2011-08-10,12.149999618530273,11.779999732971191,11.949999809265137,11.800000190734863,2802938.0,11.800000190734863
2011-08-11,12.020000457763672,11.329999923706055,11.5,11.960000038146973,3532066.0,11.960000038146973
2011-08-12,12.149999618530273,11.949999809265137,12.010000228881836,12.020000457763672,2751351.0,12.020000457763672
2011-08-15,12.390000343322754,12.050000190734863,12.050000190734863,12.34000015258789,2751482.0,12.34000015258789
2011-08-16,12.430000305175781,12.130000114440918,12.390000343322754,12.170000076293945,2085349.0,12.170000076293945
2011-08-17,12.34000015258789,12.100000381469727,12.3100004196167,12.109999656677246,2086993.0,12.109999656677246
2011-08-18,12.270000457763672,12.0,12.130000114440918,12.020000457763672,1663044.0,12.020000457763672
2011-08-19,11.869999885559082,11.550000190734863,11.800000190734863,11.720000267028809,1949755.0,11.720000267028809
2011-08-22,12.180000305175781,11.6899995803833,11.779999732971191,11.8100004196167,2996450.0,11.8100004196167
2011-08-23,12.15999984741211,11.779999732971191,11.899999618530273,12.130000114440918,2294784.0,12.130000114440918
2011-08-24,12.300000190734863,12.039999961853027,12.149999618530273,12.069999694824219,2298298.0,12.069999694824219
2011-08-25,12.300000190734863,12.069999694824219,12.069999694824219,12.300000190734863,3415693.0,12.300000190734863
2011-08-26,12.289999961853027,12.149999618530273,12.220000267028809,12.229999542236328,2000801.0,12.229999542236328
2011-08-29,12.489999771118164,12.079999923706055,12.199999809265137,12.319999694824219,3690714.0,12.319999694824219
2011-08-30,12.59000015258789,12.140000343322754,12.399999618530273,12.149999618530273,3527392.0,12.149999618530273
2011-08-31,11.899999618530273,11.289999961853027,11.899999618530273,11.59000015258789,5537989.0,11.59000015258789
2011-09-01,11.670000076293945,11.399999618530273,11.5600004196167,11.569999694824219,2765658.0,11.569999694824219
2011-09-02,11.5600004196167,11.199999809265137,11.5600004196167,11.329999923706055,2075824.0,11.329999923706055
2011-09-05,11.170000076293945,10.9399995803833,11.170000076293945,10.949999809265137,1798738.0,10.949999809265137
2011-09-06,11.069999694824219,10.800000190734863,10.850000381469727,11.029999732971191,904220.0,11.029999732971191
2011-09-07,11.239999771118164,11.020000457763672,11.020000457763672,11.239999771118164,1210366.0,11.239999771118164
2011-09-08,11.3100004196167,11.050000190734863,11.260000228881836,11.0600004196167,1291210.0,11.0600004196167
2011-09-09,11.399999618530273,11.0600004196167,11.09000015258789,11.1899995803833,1598553.0,11.1899995803833
2011-09-13,11.039999961853027,10.800000190734863,11.0,10.890000343322754,1166675.0,10.890000343322754
2011-09-14,11.0600004196167,10.8100004196167,11.039999961853027,10.960000038146973,797515.0,10.960000038146973
2011-09-15,11.109999656677246,10.819999694824219,10.960000038146973,11.020000457763672,1398492.0,11.020000457763672
2011-09-16,11.149999618530273,10.920000076293945,11.010000228881836,10.970000267028809,1234908.0,10.970000267028809
2011-09-19,10.869999885559082,10.609999656677246,10.869999885559082,10.65999984741211,1117813.0,10.65999984741211
2011-09-20,10.670000076293945,10.399999618530273,10.65999984741211,10.569999694824219,856810.0,10.569999694824219
2011-09-21,10.930000305175781,10.399999618530273,10.5600004196167,10.859999656677246,1749265.0,10.859999656677246
2011-09-22,10.899999618530273,10.520000457763672,10.779999732971191,10.529999732971191,1576030.0,10.529999732971191
2011-09-23,10.800000190734863,10.210000038146973,10.5,10.510000228881836,1310634.0,10.510000228881836
2011-09-26,10.680000305175781,10.380000114440918,10.510000228881836,10.420000076293945,779761.0,10.420000076293945
2011-09-27,10.600000381469727,10.390000343322754,10.449999809265137,10.430000305175781,925475.0,10.430000305175781
2011-09-28,10.579999923706055,10.279999732971191,10.350000381469727,10.390000343322754,854305.0,10.390000343322754
2011-09-29,10.600000381469727,10.1899995803833,10.279999732971191,10.199999809265137,1357281.0,10.199999809265137
2011-09-30,10.3100004196167,9.770000457763672,10.210000038146973,10.109999656677246,1531278.0,10.109999656677246
2011-10-10,10.149999618530273,9.8100004196167,10.109999656677246,10.109999656677246,930182.0,10.109999656677246
2011-10-11,10.350000381469727,9.779999732971191,10.229999542236328,9.899999618530273,1350332.0,9.899999618530273
2011-10-12,10.140000343322754,9.75,9.800000190734863,10.079999923706055,2038524.0,10.079999923706055
2011-10-13,10.289999961853027,10.010000228881836,10.020000457763672,10.279999732971191,2348148.0,10.279999732971191
2011-10-14,10.279999732971191,10.029999732971191,10.220000267028809,10.15999984741211,1562848.0,10.15999984741211
2011-10-17,10.350000381469727,10.079999923706055,10.25,10.140000343322754,1637096.0,10.140000343322754
2011-10-18,10.34000015258789,10.0,10.100000381469727,10.029999732971191,2595262.0,10.029999732971191
2011-10-19,10.100000381469727,9.819999694824219,9.989999771118164,9.850000381469727,1358373.0,9.850000381469727
2011-10-20,9.84000015258789,9.199999809265137,9.800000190734863,9.329999923706055,1729418.0,9.329999923706055
2011-10-21,9.390000343322754,9.100000381469727,9.3100004196167,9.100000381469727,771009.0,9.100000381469727
2011-10-24,9.260000228881836,8.770000457763672,9.100000381469727,9.069999694824219,2122431.0,9.069999694824219
2011-10-25,9.229999542236328,8.90999984741211,9.069999694824219,9.199999809265137,2163712.0,9.199999809265137
2011-10-26,9.399999618530273,9.020000457763672,9.130000114440918,9.319999694824219,4142119.0,9.319999694824219
2011-10-27,10.050000190734863,9.210000038146973,9.239999771118164,10.0,7125875.0,10.0
2011-10-28,10.050000190734863,9.720000267028809,9.84000015258789,9.979999542236328,7522985.0,9.979999542236328
2011-10-31,10.279999732971191,9.819999694824219,9.949999809265137,10.050000190734863,5110940.0,10.050000190734863
2011-11-01,10.279999732971191,9.869999885559082,9.899999618530273,9.949999809265137,4181428.0,9.949999809265137
2011-11-02,10.029999732971191,9.630000114440918,9.859999656677246,10.020000457763672,3280052.0,10.020000457763672
2011-11-03,10.550000190734863,10.100000381469727,10.140000343322754,10.130000114440918,7263965.0,10.130000114440918
2011-11-04,10.869999885559082,10.010000228881836,10.149999618530273,10.65999984741211,9431350.0,10.65999984741211
2011-11-07,10.619999885559082,10.399999618530273,10.539999961853027,10.489999771118164,4072324.0,10.489999771118164
2011-11-08,10.460000038146973,10.100000381469727,10.359999656677246,10.130000114440918,3378455.0,10.130000114440918
2011-11-09,10.359999656677246,10.130000114440918,10.130000114440918,10.319999694824219,2269382.0,10.319999694824219
2011-11-10,10.300000190734863,10.100000381469727,10.15999984741211,10.119999885559082,2180947.0,10.119999885559082
2011-11-11,10.180000305175781,9.989999771118164,10.109999656677246,10.109999656677246,1568103.0,10.109999656677246
2011-11-14,10.430000305175781,10.140000343322754,10.170000076293945,10.319999694824219,2296978.0,10.319999694824219
2011-11-15,10.350000381469727,10.180000305175781,10.3100004196167,10.319999694824219,2100102.0,10.319999694824219
2011-11-16,10.359999656677246,9.829999923706055,10.260000228881836,9.9399995803833,2489874.0,9.9399995803833
2011-11-17,10.0600004196167,9.720000267028809,9.970000267028809,9.770000457763672,1619341.0,9.770000457763672
2011-11-18,9.770000457763672,9.3100004196167,9.770000457763672,9.420000076293945,1883091.0,9.420000076293945
2011-11-21,9.510000228881836,9.319999694824219,9.420000076293945,9.5,1117865.0,9.5
2011-11-22,9.550000190734863,9.369999885559082,9.460000038146973,9.479999542236328,1094112.0,9.479999542236328
2011-11-23,9.949999809265137,9.489999771118164,9.489999771118164,9.760000228881836,3941889.0,9.760000228881836
2011-11-24,9.989999771118164,9.510000228881836,9.65999984741211,9.760000228881836,2513775.0,9.760000228881836
2011-11-25,9.8100004196167,9.399999618530273,9.800000190734863,9.460000038146973,1325324.0,9.460000038146973
2011-11-28,9.800000190734863,9.4399995803833,9.4399995803833,9.720000267028809,2467696.0,9.720000267028809
2011-11-29,10.399999618530273,9.800000190734863,9.859999656677246,10.300000190734863,7869326.0,10.300000190734863
2011-11-30,10.199999809265137,9.550000190734863,10.15999984741211,9.779999732971191,5009959.0,9.779999732971191
2011-12-01,10.3100004196167,9.850000381469727,10.010000228881836,10.1899995803833,5192324.0,10.1899995803833
2011-12-02,10.079999923706055,9.600000381469727,10.050000190734863,9.699999809265137,2962832.0,9.699999809265137
2011-12-05,9.680000305175781,9.170000076293945,9.680000305175781,9.180000305175781,2178789.0,9.180000305175781
2011-12-06,9.289999961853027,8.899999618530273,9.1899995803833,9.039999961853027,1378446.0,9.039999961853027
2011-12-07,9.130000114440918,8.949999809265137,9.0,9.100000381469727,743670.0,9.100000381469727
2011-12-08,9.399999618530273,8.850000381469727,9.09000015258789,9.239999771118164,1920505.0,9.239999771118164
2011-12-09,9.229999542236328,9.050000190734863,9.109999656677246,9.069999694824219,762044.0,9.069999694824219
2011-12-12,9.220000267028809,8.899999618530273,9.079999923706055,8.9399995803833,919850.0,8.9399995803833
2011-12-13,9.010000228881836,8.399999618530273,9.0,8.479999542236328,1695105.0,8.479999542236328
2011-12-14,8.34000015258789,7.630000114440918,7.880000114440918,7.730000019073486,5301359.0,7.730000019073486
2011-12-15,7.5,6.960000038146973,7.5,6.960000038146973,6760589.0,6.960000038146973
2011-12-16,6.929999828338623,6.559999942779541,6.619999885559082,6.920000076293945,5179956.0,6.920000076293945
2011-12-19,6.800000190734863,6.329999923706055,6.800000190734863,6.679999828338623,4159371.0,6.679999828338623
2011-12-20,6.840000152587891,6.5,6.610000133514404,6.71999979019165,3392768.0,6.71999979019165
2011-12-21,6.820000171661377,6.400000095367432,6.690000057220459,6.429999828338623,2548738.0,6.429999828338623
2011-12-22,6.320000171661377,5.940000057220459,6.289999961853027,6.170000076293945,3404708.0,6.170000076293945
2011-12-23,6.389999866485596,6.010000228881836,6.139999866485596,6.28000020980835,3087075.0,6.28000020980835
2011-12-26,6.909999847412109,6.21999979019165,6.28000020980835,6.909999847412109,8222543.0,6.909999847412109
2011-12-27,6.909999847412109,6.909999847412109,6.909999847412109,6.909999847412109,0.0,6.909999847412109
2011-12-28,6.909999847412109,6.28000020980835,6.46999979019165,6.840000152587891,7775896.0,6.840000152587891
2011-12-29,7.239999771118164,6.610000133514404,6.800000190734863,7.179999828338623,8196189.0,7.179999828338623
2011-12-30,7.340000152587891,7.010000228881836,7.150000095367432,7.230000019073486,6865625.0,7.230000019073486
2012-01-04,7.340000152587891,7.050000190734863,7.25,7.110000133514404,6204680.0,7.110000133514404
2012-01-05,7.050000190734863,6.400000095367432,7.0,6.400000095367432,5207805.0,6.400000095367432
2012-01-06,6.75,6.070000171661377,6.309999942779541,6.699999809265137,4598610.0,6.699999809265137
2012-01-09,6.989999771118164,6.460000038146973,6.650000095367432,6.980000019073486,4819692.0,6.980000019073486
2012-01-10,7.679999828338623,7.03000020980835,7.03000020980835,7.679999828338623,6409215.0,7.679999828338623
2012-01-11,8.449999809265137,7.800000190734863,7.900000095367432,8.300000190734863,19285481.0,8.300000190734863
2012-01-12,8.270000457763672,7.96999979019165,8.09000015258789,8.170000076293945,9469588.0,8.170000076293945
2012-01-13,8.289999961853027,7.670000076293945,8.109999656677246,7.869999885559082,8317603.0,7.869999885559082
2012-01-16,8.109999656677246,7.630000114440918,7.630000114440918,7.78000020980835,5011086.0,7.78000020980835
2012-01-17,8.289999961853027,7.460000038146973,7.75,8.279999732971191,9190227.0,8.279999732971191
2012-01-18,8.300000190734863,7.789999961853027,8.25,7.900000095367432,7695860.0,7.900000095367432
2012-01-19,8.050000190734863,7.659999847412109,7.809999942779541,7.829999923706055,4184386.0,7.829999923706055
2012-01-20,8.25,7.900000095367432,7.900000095367432,8.050000190734863,6881226.0,8.050000190734863
2012-01-30,8.119999885559082,7.800000190734863,8.079999923706055,7.820000171661377,4072682.0,7.820000171661377
2012-01-31,7.820000171661377,7.28000020980835,7.820000171661377,7.590000152587891,5910373.0,7.590000152587891
2012-02-01,7.730000019073486,7.400000095367432,7.510000228881836,7.46999979019165,4690838.0,7.46999979019165
2012-02-02,8.220000267028809,7.619999885559082,7.630000114440918,8.220000267028809,7033058.0,8.220000267028809
2012-02-03,8.710000038146973,8.239999771118164,8.699999809265137,8.4399995803833,18066499.0,8.4399995803833
2012-02-06,8.579999923706055,8.25,8.359999656677246,8.539999961853027,11125934.0,8.539999961853027
2012-02-07,8.420000076293945,8.170000076293945,8.40999984741211,8.229999542236328,6392682.0,8.229999542236328
2012-02-08,8.449999809265137,8.130000114440918,8.229999542236328,8.40999984741211,7786306.0,8.40999984741211
2012-02-09,8.65999984741211,8.300000190734863,8.399999618530273,8.539999961853027,11157208.0,8.539999961853027
2012-02-10,9.270000457763672,8.3100004196167,8.4399995803833,9.010000228881836,17004662.0,9.010000228881836
2012-02-13,8.970000267028809,8.670000076293945,8.729999542236328,8.9399995803833,10141324.0,8.9399995803833
2012-02-14,8.949999809265137,8.6899995803833,8.9399995803833,8.779999732971191,5384537.0,8.779999732971191
2012-02-15,8.920000076293945,8.65999984741211,8.779999732971191,8.90999984741211,6770957.0,8.90999984741211
2012-02-16,9.050000190734863,8.699999809265137,8.899999618530273,8.800000190734863,8919204.0,8.800000190734863
2012-02-17,8.84000015258789,8.5,8.760000228881836,8.630000114440918,4886290.0,8.630000114440918
2012-02-20,8.899999618530273,8.670000076293945,8.8100004196167,8.729999542236328,4997198.0,8.729999542236328
2012-02-21,8.979999542236328,8.600000381469727,8.850000381469727,8.850000381469727,6138152.0,8.850000381469727
2012-02-22,8.960000038146973,8.710000038146973,8.760000228881836,8.9399995803833,7606531.0,8.9399995803833
2012-02-23,9.069999694824219,8.8100004196167,8.899999618530273,8.970000267028809,7630583.0,8.970000267028809
2012-02-24,9.0,8.800000190734863,8.970000267028809,8.989999771118164,7981937.0,8.989999771118164
2012-02-27,9.270000457763672,8.930000305175781,8.930000305175781,8.989999771118164,11378208.0,8.989999771118164
2012-02-28,9.6899995803833,8.949999809265137,9.0,9.460000038146973,18656432.0,9.460000038146973
2012-02-29,9.4399995803833,9.100000381469727,9.4399995803833,9.119999885559082,9688265.0,9.119999885559082
2012-03-01,9.489999771118164,9.029999732971191,9.079999923706055,9.449999809265137,9058252.0,9.449999809265137
2012-03-02,9.859999656677246,9.359999656677246,9.430000305175781,9.760000228881836,14051530.0,9.760000228881836
2012-03-05,10.15999984741211,9.649999618530273,9.800000190734863,10.0,13982156.0,10.0
2012-03-06,10.579999923706055,9.720000267028809,10.180000305175781,9.859999656677246,16542916.0,9.859999656677246
2012-03-07,9.859999656677246,9.380000114440918,9.65999984741211,9.569999694824219,8094199.0,9.569999694824219
2012-03-08,9.699999809265137,9.510000228881836,9.510000228881836,9.640000343322754,5851229.0,9.640000343322754
2012-03-09,9.970000267028809,9.699999809265137,9.710000038146973,9.8100004196167,5807867.0,9.8100004196167
2012-03-12,9.8100004196167,9.569999694824219,9.8100004196167,9.65999984741211,6022315.0,9.65999984741211
2012-03-13,9.699999809265137,9.470000267028809,9.65999984741211,9.630000114440918,5555354.0,9.630000114440918
2012-03-14,9.649999618530273,9.0,9.640000343322754,9.039999961853027,8676214.0,9.039999961853027
2012-03-15,9.09000015258789,8.300000190734863,9.0,8.699999809265137,6471857.0,8.699999809265137
2012-03-16,8.9399995803833,8.600000381469727,8.6899995803833,8.84000015258789,3816013.0,8.84000015258789
2012-03-19,9.149999618530273,8.680000305175781,8.84000015258789,9.079999923706055,4568862.0,9.079999923706055
2012-03-20,9.0,8.680000305175781,9.0,8.699999809265137,5056166.0,8.699999809265137
2012-03-21,8.869999885559082,8.600000381469727,8.729999542236328,8.789999961853027,3115915.0,8.789999961853027
2012-03-22,8.75,8.609999656677246,8.699999809265137,8.640000343322754,2492616.0,8.640000343322754
2012-03-23,8.609999656677246,8.359999656677246,8.609999656677246,8.390000343322754,2665247.0,8.390000343322754
2012-03-26,8.380000114440918,8.029999732971191,8.25,8.140000343322754,3506472.0,8.140000343322754
2012-03-27,8.380000114440918,8.109999656677246,8.15999984741211,8.170000076293945,2425367.0,8.170000076293945
2012-03-28,8.1899995803833,7.699999809265137,8.149999618530273,7.71999979019165,2847553.0,7.71999979019165
2012-03-29,7.659999847412109,7.329999923706055,7.659999847412109,7.380000114440918,2421154.0,7.380000114440918
2012-03-30,7.559999942779541,7.340000152587891,7.380000114440918,7.440000057220459,1900400.0,7.440000057220459
2012-04-05,7.440000057220459,7.440000057220459,7.440000057220459,7.440000057220459,0.0,7.440000057220459
2012-04-06,8.180000305175781,7.619999885559082,7.650000095367432,8.180000305175781,4854602.0,8.180000305175781
2012-04-09,8.680000305175781,8.140000343322754,8.319999694824219,8.15999984741211,9787969.0,8.15999984741211
2012-04-10,8.260000228881836,7.730000019073486,7.929999828338623,8.25,5547561.0,8.25
2012-04-11,8.199999809265137,7.960000038146973,8.079999923706055,8.130000114440918,4468040.0,8.130000114440918
2012-04-12,8.239999771118164,8.010000228881836,8.180000305175781,8.1899995803833,5164104.0,8.1899995803833
2012-04-13,8.350000381469727,8.050000190734863,8.210000038146973,8.270000457763672,4932035.0,8.270000457763672
2012-04-16,8.34000015258789,8.069999694824219,8.199999809265137,8.3100004196167,4439911.0,8.3100004196167
2012-04-17,8.579999923706055,8.180000305175781,8.1899995803833,8.279999732971191,5185464.0,8.279999732971191
2012-04-18,8.40999984741211,8.109999656677246,8.270000457763672,8.399999618530273,5672255.0,8.399999618530273
2012-04-19,8.479999542236328,8.229999542236328,8.399999618530273,8.399999618530273,3691148.0,8.399999618530273
2012-04-20,8.5600004196167,8.34000015258789,8.380000114440918,8.5,5717182.0,8.5
2012-04-23,8.479999542236328,8.109999656677246,8.470000267028809,8.130000114440918,4869566.0,8.130000114440918
2012-04-24,8.239999771118164,7.699999809265137,8.050000190734863,7.949999809265137,3805497.0,7.949999809265137
2012-04-25,8.079999923706055,7.829999923706055,7.920000076293945,8.0600004196167,2263579.0,8.0600004196167
2012-04-26,8.75,8.010000228881836,8.029999732971191,8.369999885559082,7433032.0,8.369999885559082
2012-04-27,8.260000228881836,8.050000190734863,8.260000228881836,8.119999885559082,3946122.0,8.119999885559082
2012-05-02,8.119999885559082,8.119999885559082,8.119999885559082,8.119999885559082,0.0,8.119999885559082
2012-05-03,7.710000038146973,7.710000038146973,7.710000038146973,7.710000038146973,283600.0,7.710000038146973
2012-05-04,7.320000171661377,7.320000171661377,7.320000171661377,7.320000171661377,505400.0,7.320000171661377
2012-05-07,6.949999809265137,6.949999809265137,6.949999809265137,6.949999809265137,674100.0,6.949999809265137
2012-05-08,6.900000095367432,6.599999904632568,6.599999904632568,6.769999980926514,15802545.0,6.769999980926514
2012-05-09,6.679999828338623,6.570000171661377,6.659999847412109,6.610000133514404,8565857.0,6.610000133514404
2012-05-10,6.71999979019165,6.610000133514404,6.619999885559082,6.659999847412109,4857021.0,6.659999847412109
2012-05-11,6.710000038146973,6.610000133514404,6.659999847412109,6.659999847412109,5213211.0,6.659999847412109
2012-05-14,6.699999809265137,6.460000038146973,6.690000057220459,6.46999979019165,7244277.0,6.46999979019165
2012-05-15,6.409999847412109,6.150000095367432,6.400000095367432,6.21999979019165,7088516.0,6.21999979019165
2012-05-16,6.260000228881836,6.130000114440918,6.170000076293945,6.210000038146973,3716723.0,6.210000038146973
2012-05-17,6.260000228881836,6.150000095367432,6.199999809265137,6.230000019073486,3540633.0,6.230000019073486
2012-05-18,6.460000038146973,6.059999942779541,6.179999828338623,6.380000114440918,8656375.0,6.380000114440918
2012-05-21,6.380000114440918,6.380000114440918,6.380000114440918,6.380000114440918,0.0,6.380000114440918
2012-05-22,6.300000190734863,6.090000152587891,6.179999828338623,6.230000019073486,5028417.0,6.230000019073486
2012-05-23,6.21999979019165,5.980000019073486,6.190000057220459,6.090000152587891,5216567.0,6.090000152587891
2012-05-24,6.059999942779541,5.949999809265137,6.03000020980835,5.980000019073486,3860590.0,5.980000019073486
2012-05-25,6.010000228881836,5.699999809265137,5.949999809265137,5.710000038146973,6020334.0,5.710000038146973
2012-05-28,6.0,5.75,5.809999942779541,6.0,3788157.0,6.0
2012-05-29,6.300000190734863,6.300000190734863,6.300000190734863,6.300000190734863,1382470.0,6.300000190734863
2012-05-30,6.579999923706055,6.300000190734863,6.579999923706055,6.380000114440918,12153544.0,6.380000114440918
2012-05-31,6.659999847412109,6.349999904632568,6.400000095367432,6.559999942779541,9741887.0,6.559999942779541
2012-06-01,6.579999923706055,6.420000076293945,6.510000228881836,6.510000228881836,4047120.0,6.510000228881836
2012-06-04,6.5,6.179999828338623,6.400000095367432,6.25,3746230.0,6.25
2012-06-05,6.349999904632568,6.150000095367432,6.269999980926514,6.300000190734863,3199416.0,6.300000190734863
2012-06-06,6.53000020980835,6.25,6.349999904632568,6.510000228881836,4632566.0,6.510000228881836
2012-06-07,6.630000114440918,6.409999847412109,6.630000114440918,6.420000076293945,3667906.0,6.420000076293945
2012-06-08,6.480000019073486,6.210000038146973,6.46999979019165,6.28000020980835,3484385.0,6.28000020980835
2012-06-11,6.329999923706055,6.190000057220459,6.25,6.309999942779541,1824160.0,6.309999942779541
2012-06-12,6.349999904632568,6.190000057220459,6.300000190734863,6.320000171661377,1771858.0,6.320000171661377
2012-06-13,6.480000019073486,6.28000020980835,6.349999904632568,6.369999885559082,2144269.0,6.369999885559082
2012-06-14,6.369999885559082,6.369999885559082,6.369999885559082,6.369999885559082,0.0,6.369999885559082
2012-06-15,6.679999828338623,6.369999885559082,6.449999809265137,6.53000020980835,4097041.0,6.53000020980835
2012-06-18,6.599999904632568,6.409999847412109,6.5,6.519999980926514,2957027.0,6.519999980926514
2012-06-19,6.650000095367432,6.5,6.510000228881836,6.590000152587891,3209428.0,6.590000152587891
2012-06-20,6.639999866485596,6.420000076293945,6.610000133514404,6.519999980926514,3156446.0,6.519999980926514
2012-06-21,6.5,6.239999771118164,6.489999771118164,6.28000020980835,2124497.0,6.28000020980835
2012-06-25,6.360000133514404,5.96999979019165,6.28000020980835,6.03000020980835,2735409.0,6.03000020980835
2012-06-26,6.119999885559082,5.940000057220459,6.03000020980835,6.039999961853027,1863137.0,6.039999961853027
2012-06-27,6.059999942779541,5.860000133514404,6.059999942779541,5.900000095367432,1879457.0,5.900000095367432
2012-06-28,5.96999979019165,5.75,5.869999885559082,5.760000228881836,1607414.0,5.760000228881836
2012-06-29,5.75,5.599999904632568,5.739999771118164,5.699999809265137,2276381.0,5.699999809265137
2012-07-02,5.989999771118164,5.710000038146973,5.800000190734863,5.989999771118164,3102911.0,5.989999771118164
2012-07-03,6.039999961853027,5.900000095367432,6.0,5.909999847412109,1744700.0,5.909999847412109
2012-07-04,5.940000057220459,5.820000171661377,5.889999866485596,5.860000133514404,1448689.0,5.860000133514404
2012-07-05,5.849999904632568,5.590000152587891,5.800000190734863,5.599999904632568,1825948.0,5.599999904632568
2012-07-06,5.809999942779541,5.550000190734863,5.610000133514404,5.769999980926514,1970732.0,5.769999980926514
2012-07-09,5.760000228881836,5.590000152587891,5.760000228881836,5.619999885559082,1678161.0,5.619999885559082
2012-07-10,5.690000057220459,5.489999771118164,5.53000020980835,5.619999885559082,905501.0,5.619999885559082
2012-07-11,5.809999942779541,5.639999866485596,5.690000057220459,5.809999942779541,2158962.0,5.809999942779541
2012-07-12,5.860000133514404,5.730000019073486,5.78000020980835,5.820000171661377,1357174.0,5.820000171661377
2012-07-13,5.860000133514404,5.75,5.820000171661377,5.849999904632568,1368749.0,5.849999904632568
2012-07-16,5.840000152587891,5.559999942779541,5.769999980926514,5.599999904632568,1538770.0,5.599999904632568
2012-07-17,5.579999923706055,5.360000133514404,5.579999923706055,5.53000020980835,1886537.0,5.53000020980835
2012-07-18,5.579999923706055,5.409999847412109,5.5,5.570000171661377,1362843.0,5.570000171661377
2012-07-19,5.739999771118164,5.53000020980835,5.559999942779541,5.690000057220459,1634055.0,5.690000057220459
2012-07-20,5.71999979019165,5.610000133514404,5.619999885559082,5.619999885559082,1137006.0,5.619999885559082
2012-07-23,5.800000190734863,5.460000038146973,5.590000152587891,5.630000114440918,1572032.0,5.630000114440918
2012-07-24,5.710000038146973,5.53000020980835,5.559999942779541,5.679999828338623,1417510.0,5.679999828338623
2012-07-25,5.670000076293945,5.510000228881836,5.659999847412109,5.559999942779541,1284255.0,5.559999942779541
2012-07-26,5.639999866485596,5.519999980926514,5.599999904632568,5.579999923706055,833097.0,5.579999923706055
2012-07-27,5.679999828338623,5.539999961853027,5.590000152587891,5.639999866485596,1255578.0,5.639999866485596
2012-07-30,5.360000133514404,5.360000133514404,5.360000133514404,5.360000133514404,337400.0,5.360000133514404
2012-07-31,5.090000152587891,5.090000152587891,5.090000152587891,5.090000152587891,91300.0,5.090000152587891
2012-08-01,4.840000152587891,4.840000152587891,4.840000152587891,4.840000152587891,1131100.0,4.840000152587891
2012-08-02,4.840000152587891,4.599999904632568,4.610000133514404,4.599999904632568,4475176.0,4.599999904632568
2012-08-03,4.579999923706055,4.369999885559082,4.480000019073486,4.5,9986570.0,4.5
2012-08-06,4.570000171661377,4.389999866485596,4.420000076293945,4.539999961853027,6156220.0,4.539999961853027
2012-08-07,4.75,4.510000228881836,4.539999961853027,4.670000076293945,7444870.0,4.670000076293945
2012-08-08,4.869999885559082,4.639999866485596,4.639999866485596,4.710000038146973,5796850.0,4.710000038146973
2012-08-09,4.820000171661377,4.650000095367432,4.739999771118164,4.739999771118164,3877771.0,4.739999771118164
2012-08-10,4.769999980926514,4.650000095367432,4.710000038146973,4.71999979019165,3037765.0,4.71999979019165
2012-08-13,4.820000171661377,4.639999866485596,4.690000057220459,4.659999847412109,4353005.0,4.659999847412109
2012-08-14,4.690000057220459,4.429999828338623,4.659999847412109,4.510000228881836,5308599.0,4.510000228881836
2012-08-15,4.670000076293945,4.480000019073486,4.559999942779541,4.5,4741476.0,4.5
2012-08-16,4.519999980926514,4.289999961853027,4.440000057220459,4.460000038146973,3233290.0,4.460000038146973
2012-08-17,4.550000190734863,4.400000095367432,4.429999828338623,4.5,2916494.0,4.5
2012-08-20,4.730000019073486,4.400000095367432,4.489999771118164,4.710000038146973,5709653.0,4.710000038146973
2012-08-21,4.75,4.670000076293945,4.71999979019165,4.71999979019165,3675545.0,4.71999979019165
2012-08-22,4.920000076293945,4.710000038146973,4.71999979019165,4.840000152587891,6188027.0,4.840000152587891
2012-08-23,5.079999923706055,4.829999923706055,4.880000114440918,5.079999923706055,6832700.0,5.079999923706055
2012-08-24,5.050000190734863,4.829999923706055,5.0,4.829999923706055,8566746.0,4.829999923706055
2012-08-27,4.809999942779541,4.590000152587891,4.670000076293945,4.679999828338623,4398749.0,4.679999828338623
2012-08-28,4.789999961853027,4.599999904632568,4.599999904632568,4.690000057220459,2949119.0,4.690000057220459
2012-08-29,4.869999885559082,4.679999828338623,4.710000038146973,4.78000020980835,4763913.0,4.78000020980835
2012-08-30,4.769999980926514,4.539999961853027,4.760000228881836,4.590000152587891,3766305.0,4.590000152587891
2012-08-31,4.769999980926514,4.539999961853027,4.539999961853027,4.710000038146973,2604869.0,4.710000038146973
2012-09-03,4.849999904632568,4.699999809265137,4.849999904632568,4.800000190734863,3211957.0,4.800000190734863
2012-09-04,5.039999961853027,4.800000190734863,4.809999942779541,4.929999828338623,6714876.0,4.929999828338623
2012-09-05,5.010000228881836,4.809999942779541,4.900000095367432,4.900000095367432,3679902.0,4.900000095367432
2012-09-06,5.039999961853027,4.849999904632568,4.920000076293945,4.960000038146973,3592995.0,4.960000038146973
2012-09-07,5.150000095367432,4.940000057220459,4.96999979019165,5.070000171661377,6331291.0,5.070000171661377
2012-09-10,5.199999809265137,4.900000095367432,5.070000171661377,5.070000171661377,5007913.0,5.070000171661377
2012-09-11,5.119999885559082,4.960000038146973,5.039999961853027,5.059999942779541,3260065.0,5.059999942779541
2012-09-12,5.150000095367432,5.050000190734863,5.059999942779541,5.090000152587891,4228593.0,5.090000152587891
2012-09-13,5.289999961853027,5.059999942779541,5.110000133514404,5.090000152587891,4623717.0,5.090000152587891
2012-09-14,5.090000152587891,5.090000152587891,5.090000152587891,5.090000152587891,0.0,5.090000152587891
2012-09-17,5.090000152587891,5.090000152587891,5.090000152587891,5.090000152587891,0.0,5.090000152587891
2012-09-18,5.090000152587891,5.090000152587891,5.090000152587891,5.090000152587891,0.0,5.090000152587891
2012-09-19,5.090000152587891,5.090000152587891,5.090000152587891,5.090000152587891,0.0,5.090000152587891
2012-09-20,5.090000152587891,5.090000152587891,5.090000152587891,5.090000152587891,0.0,5.090000152587891
2012-09-21,5.090000152587891,5.090000152587891,5.090000152587891,5.090000152587891,0.0,5.090000152587891
2012-09-24,5.090000152587891,5.090000152587891,5.090000152587891,5.090000152587891,0.0,5.090000152587891
2012-09-25,5.090000152587891,5.090000152587891,5.090000152587891,5.090000152587891,0.0,5.090000152587891
2012-09-26,5.090000152587891,5.090000152587891,5.090000152587891,5.090000152587891,0.0,5.090000152587891
2012-09-27,5.090000152587891,5.090000152587891,5.090000152587891,5.090000152587891,0.0,5.090000152587891
2012-09-28,5.090000152587891,5.090000152587891,5.090000152587891,5.090000152587891,0.0,5.090000152587891
2012-10-08,5.090000152587891,5.090000152587891,5.090000152587891,5.090000152587891,0.0,5.090000152587891
2012-10-09,5.090000152587891,5.090000152587891,5.090000152587891,5.090000152587891,0.0,5.090000152587891
2012-10-10,5.090000152587891,5.090000152587891,5.090000152587891,5.090000152587891,0.0,5.090000152587891
2012-10-11,5.090000152587891,5.090000152587891,5.090000152587891,5.090000152587891,0.0,5.090000152587891
2012-10-12,5.090000152587891,5.090000152587891,5.090000152587891,5.090000152587891,0.0,5.090000152587891
2012-10-15,5.090000152587891,5.090000152587891,5.090000152587891,5.090000152587891,0.0,5.090000152587891
2012-10-16,5.090000152587891,5.090000152587891,5.090000152587891,5.090000152587891,0.0,5.090000152587891
2012-10-17,5.090000152587891,5.090000152587891,5.090000152587891,5.090000152587891,0.0,5.090000152587891
2012-10-18,5.090000152587891,5.090000152587891,5.090000152587891,5.090000152587891,0.0,5.090000152587891
2012-10-19,5.090000152587891,5.090000152587891,5.090000152587891,5.090000152587891,0.0,5.090000152587891
2012-10-22,5.340000152587891,5.340000152587891,5.340000152587891,5.340000152587891,363212.0,5.340000152587891
2012-10-23,5.610000133514404,5.610000133514404,5.610000133514404,5.610000133514404,402691.0,5.610000133514404
2012-10-24,5.889999866485596,5.800000190734863,5.889999866485596,5.889999866485596,7835051.0,5.889999866485596
2012-10-25,6.059999942779541,5.599999904632568,5.940000057220459,5.619999885559082,11639018.0,5.619999885559082
2012-10-26,5.670000076293945,5.340000152587891,5.550000190734863,5.340000152587891,7345103.0,5.340000152587891
2012-10-29,5.409999847412109,5.159999847412109,5.340000152587891,5.369999885559082,3411209.0,5.369999885559082
2012-10-30,5.510000228881836,5.320000171661377,5.360000133514404,5.349999904632568,3080312.0,5.349999904632568
2012-10-31,5.389999866485596,5.190000057220459,5.349999904632568,5.239999771118164,3149488.0,5.239999771118164
2012-11-01,5.349999904632568,5.210000038146973,5.239999771118164,5.320000171661377,3258110.0,5.320000171661377
2012-11-02,5.579999923706055,5.329999923706055,5.329999923706055,5.5,6208880.0,5.5
2012-11-05,5.78000020980835,5.409999847412109,5.480000019073486,5.78000020980835,7005764.0,5.78000020980835
2012-11-06,5.889999866485596,5.559999942779541,5.880000114440918,5.650000095367432,6128965.0,5.650000095367432
2012-11-07,5.78000020980835,5.53000020980835,5.619999885559082,5.599999904632568,3688833.0,5.599999904632568
2012-11-08,5.599999904632568,5.320000171661377,5.539999961853027,5.320000171661377,4282802.0,5.320000171661377
2012-11-09,5.46999979019165,5.199999809265137,5.199999809265137,5.369999885559082,3491895.0,5.369999885559082
2012-11-12,5.409999847412109,5.269999980926514,5.360000133514404,5.360000133514404,1966297.0,5.360000133514404
2012-11-13,5.329999923706055,5.179999828338623,5.289999961853027,5.199999809265137,2221587.0,5.199999809265137
2012-11-14,5.460000038146973,5.199999809265137,5.230000019073486,5.349999904632568,2714419.0,5.349999904632568
2012-11-15,5.289999961853027,5.099999904632568,5.289999961853027,5.130000114440918,2060250.0,5.130000114440918
2012-11-16,5.159999847412109,5.019999980926514,5.079999923706055,5.079999923706055,1545633.0,5.079999923706055
2012-11-19,5.190000057220459,5.03000020980835,5.119999885559082,5.170000076293945,1553475.0,5.170000076293945
2012-11-20,5.300000190734863,5.119999885559082,5.239999771118164,5.170000076293945,1556609.0,5.170000076293945
2012-11-21,5.269999980926514,5.119999885559082,5.150000095367432,5.239999771118164,1592171.0,5.239999771118164
2012-11-22,5.349999904632568,5.179999828338623,5.239999771118164,5.260000228881836,2239392.0,5.260000228881836
2012-11-23,5.309999942779541,5.21999979019165,5.21999979019165,5.239999771118164,1551110.0,5.239999771118164
2012-11-26,5.289999961853027,5.079999923706055,5.25,5.099999904632568,1710726.0,5.099999904632568
2012-11-27,5.130000114440918,4.849999904632568,5.130000114440918,4.849999904632568,2412218.0,4.849999904632568
2012-11-28,4.840000152587891,4.610000133514404,4.840000152587891,4.610000133514404,2485018.0,4.610000133514404
2012-11-29,4.639999866485596,4.429999828338623,4.610000133514404,4.449999809265137,1938776.0,4.449999809265137
2012-11-30,4.559999942779541,4.400000095367432,4.460000038146973,4.550000190734863,1242311.0,4.550000190734863
2012-12-03,4.519999980926514,4.340000152587891,4.400000095367432,4.340000152587891,1308554.0,4.340000152587891
2012-12-04,4.559999942779541,4.559999942779541,4.559999942779541,4.559999942779541,796492.0,4.559999942779541
2012-12-05,4.789999961853027,4.670000076293945,4.78000020980835,4.71999979019165,4611492.0,4.71999979019165
2012-12-06,4.760000228881836,4.679999828338623,4.679999828338623,4.690000057220459,1372944.0,4.690000057220459
2012-12-07,4.909999847412109,4.690000057220459,4.690000057220459,4.900000095367432,3437996.0,4.900000095367432
2012-12-10,5.019999980926514,4.809999942779541,4.880000114440918,4.980000019073486,2728104.0,4.980000019073486
2012-12-11,5.099999904632568,4.909999847412109,4.949999809265137,4.96999979019165,2385449.0,4.96999979019165
2012-12-12,5.039999961853027,4.840000152587891,4.96999979019165,5.0,2221357.0,5.0
2012-12-13,5.179999828338623,4.949999809265137,4.989999771118164,5.039999961853027,3006392.0,5.039999961853027
2012-12-14,5.210000038146973,5.0,5.039999961853027,5.199999809265137,3303113.0,5.199999809265137
2012-12-17,5.25,5.110000133514404,5.130000114440918,5.159999847412109,3268232.0,5.159999847412109
2012-12-18,5.340000152587891,5.119999885559082,5.159999847412109,5.21999979019165,3778735.0,5.21999979019165
2012-12-19,5.360000133514404,5.199999809265137,5.199999809265137,5.269999980926514,2790638.0,5.269999980926514
2012-12-20,5.53000020980835,5.190000057220459,5.21999979019165,5.460000038146973,5641962.0,5.460000038146973
2012-12-21,5.519999980926514,5.360000133514404,5.46999979019165,5.380000114440918,3139556.0,5.380000114440918
2012-12-24,5.380000114440918,5.150000095367432,5.349999904632568,5.210000038146973,3686708.0,5.210000038146973
2012-12-25,5.300000190734863,5.150000095367432,5.179999828338623,5.28000020980835,3390257.0,5.28000020980835
2012-12-26,5.300000190734863,5.159999847412109,5.269999980926514,5.260000228881836,4267949.0,5.260000228881836
2012-12-27,5.429999828338623,5.230000019073486,5.28000020980835,5.300000190734863,4479474.0,5.300000190734863
2012-12-28,5.380000114440918,5.230000019073486,5.320000171661377,5.369999885559082,2837046.0,5.369999885559082
2012-12-31,5.489999771118164,5.389999866485596,5.440000057220459,5.449999809265137,3396618.0,5.449999809265137
2013-01-04,5.389999866485596,5.179999828338623,5.389999866485596,5.179999828338623,2617060.0,5.179999828338623
2013-01-07,5.25,5.119999885559082,5.130000114440918,5.21999979019165,2065541.0,5.21999979019165
2013-01-08,5.340000152587891,5.210000038146973,5.210000038146973,5.260000228881836,2684980.0,5.260000228881836
2013-01-09,5.420000076293945,5.239999771118164,5.25,5.340000152587891,2644402.0,5.340000152587891
2013-01-10,5.440000057220459,5.269999980926514,5.340000152587891,5.389999866485596,2481894.0,5.389999866485596
2013-01-11,5.420000076293945,5.340000152587891,5.389999866485596,5.369999885559082,2725170.0,5.369999885559082
2013-01-14,5.480000019073486,5.340000152587891,5.360000133514404,5.449999809265137,2727072.0,5.449999809265137
2013-01-15,5.579999923706055,5.429999828338623,5.460000038146973,5.519999980926514,2876683.0,5.519999980926514
2013-01-16,5.679999828338623,5.480000019073486,5.510000228881836,5.579999923706055,2672713.0,5.579999923706055
2013-01-17,5.670000076293945,5.519999980926514,5.599999904632568,5.539999961853027,2058478.0,5.539999961853027
2013-01-18,5.650000095367432,5.53000020980835,5.539999961853027,5.639999866485596,1959341.0,5.639999866485596
2013-01-21,5.920000076293945,5.619999885559082,5.639999866485596,5.920000076293945,4769461.0,5.920000076293945
2013-01-22,6.03000020980835,5.75,5.960000038146973,5.880000114440918,4688133.0,5.880000114440918
2013-01-23,5.889999866485596,5.590000152587891,5.880000114440918,5.699999809265137,4226360.0,5.699999809265137
2013-01-24,5.820000171661377,5.550000190734863,5.670000076293945,5.610000133514404,3061335.0,5.610000133514404
2013-01-25,5.889999866485596,5.639999866485596,5.650000095367432,5.889999866485596,3077263.0,5.889999866485596
2013-01-28,6.110000133514404,5.889999866485596,5.889999866485596,5.920000076293945,3290660.0,5.920000076293945
2013-01-29,6.079999923706055,5.889999866485596,5.949999809265137,6.050000190734863,2806228.0,6.050000190734863
2013-01-30,6.110000133514404,5.840000152587891,6.110000133514404,5.849999904632568,4343505.0,5.849999904632568
2013-01-31,5.929999828338623,5.800000190734863,5.829999923706055,5.860000133514404,2123758.0,5.860000133514404
2013-02-01,6.019999980926514,5.860000133514404,5.900000095367432,5.980000019073486,4121667.0,5.980000019073486
2013-02-04,6.0,5.760000228881836,5.960000038146973,5.869999885559082,3162497.0,5.869999885559082
2013-02-05,5.869999885559082,5.75,5.809999942779541,5.829999923706055,2592584.0,5.829999923706055
2013-02-06,5.940000057220459,5.800000190734863,5.820000171661377,5.900000095367432,2574354.0,5.900000095367432
2013-02-07,5.989999771118164,5.869999885559082,5.900000095367432,5.960000038146973,2752598.0,5.960000038146973
2013-02-08,5.960000038146973,5.800000190734863,5.949999809265137,5.849999904632568,3178745.0,5.849999904632568
2013-02-18,5.920000076293945,5.849999904632568,5.849999904632568,5.889999866485596,2028031.0,5.889999866485596
2013-02-19,5.900000095367432,5.71999979019165,5.889999866485596,5.769999980926514,2731105.0,5.769999980926514
2013-02-20,5.78000020980835,5.690000057220459,5.769999980926514,5.78000020980835,2232971.0,5.78000020980835
2013-02-21,5.75,5.489999771118164,5.75,5.5,3907370.0,5.5
2013-02-22,5.630000114440918,5.5,5.550000190734863,5.550000190734863,2302091.0,5.550000190734863
2013-02-25,5.619999885559082,5.519999980926514,5.559999942779541,5.590000152587891,1534139.0,5.590000152587891
2013-02-26,5.75,5.550000190734863,5.599999904632568,5.559999942779541,2539686.0,5.559999942779541
2013-02-27,5.630000114440918,5.53000020980835,5.599999904632568,5.579999923706055,1708636.0,5.579999923706055
2013-02-28,5.690000057220459,5.559999942779541,5.579999923706055,5.670000076293945,2054611.0,5.670000076293945
2013-03-01,5.949999809265137,5.710000038146973,5.769999980926514,5.900000095367432,4211410.0,5.900000095367432
2013-03-04,5.96999979019165,5.670000076293945,5.889999866485596,5.75,3494538.0,5.75
2013-03-05,5.960000038146973,5.75,5.75,5.900000095367432,2755291.0,5.900000095367432
2013-03-06,6.199999809265137,5.900000095367432,5.960000038146973,6.199999809265137,4461985.0,6.199999809265137
2013-03-07,6.269999980926514,5.900000095367432,6.269999980926514,5.96999979019165,4993537.0,5.96999979019165
2013-03-08,6.150000095367432,5.989999771118164,6.0,6.050000190734863,3144882.0,6.050000190734863
2013-03-11,6.150000095367432,5.96999979019165,6.019999980926514,6.039999961853027,2018469.0,6.039999961853027
2013-03-12,6.070000171661377,5.739999771118164,6.059999942779541,5.75,4194989.0,5.75
2013-03-13,5.820000171661377,5.690000057220459,5.710000038146973,5.800000190734863,2155501.0,5.800000190734863
2013-03-14,5.960000038146973,5.71999979019165,5.800000190734863,5.909999847412109,2049282.0,5.909999847412109
2013-03-15,6.019999980926514,5.869999885559082,5.889999866485596,5.880000114440918,2072733.0,5.880000114440918
2013-03-18,5.989999771118164,5.829999923706055,5.840000152587891,5.929999828338623,1757400.0,5.929999828338623
2013-03-19,6.099999904632568,5.889999866485596,5.889999866485596,6.070000171661377,2890026.0,6.070000171661377
2013-03-20,6.130000114440918,6.039999961853027,6.079999923706055,6.110000133514404,2849085.0,6.110000133514404
2013-03-21,6.28000020980835,6.070000171661377,6.110000133514404,6.25,3416757.0,6.25
2013-03-22,6.559999942779541,6.21999979019165,6.25,6.420000076293945,4683223.0,6.420000076293945
2013-03-25,6.730000019073486,6.400000095367432,6.400000095367432,6.730000019073486,4434222.0,6.730000019073486
2013-03-26,6.800000190734863,6.550000190734863,6.690000057220459,6.71999979019165,4192368.0,6.71999979019165
2013-03-27,6.800000190734863,6.590000152587891,6.710000038146973,6.670000076293945,3596452.0,6.670000076293945
2013-03-28,6.639999866485596,6.440000057220459,6.639999866485596,6.53000020980835,4003726.0,6.53000020980835
2013-03-29,6.769999980926514,6.559999942779541,6.579999923706055,6.630000114440918,4233692.0,6.630000114440918
2013-04-01,6.800000190734863,6.570000171661377,6.639999866485596,6.639999866485596,4076502.0,6.639999866485596
2013-04-02,6.639999866485596,6.639999866485596,6.639999866485596,6.639999866485596,0.0,6.639999866485596
2013-04-03,6.639999866485596,6.639999866485596,6.639999866485596,6.639999866485596,0.0,6.639999866485596
2013-04-08,6.639999866485596,6.639999866485596,6.639999866485596,6.639999866485596,0.0,6.639999866485596
2013-04-09,6.639999866485596,6.639999866485596,6.639999866485596,6.639999866485596,0.0,6.639999866485596
2013-04-10,6.349999904632568,6.019999980926514,6.179999828338623,6.070000171661377,12606874.0,6.070000171661377
2013-04-11,6.239999771118164,5.940000057220459,5.989999771118164,6.090000152587891,6566487.0,6.090000152587891
2013-04-12,6.230000019073486,5.900000095367432,6.050000190734863,5.980000019073486,4397246.0,5.980000019073486
2013-04-15,6.159999847412109,5.650000095367432,5.909999847412109,6.139999866485596,6444217.0,6.139999866485596
2013-04-16,6.300000190734863,5.980000019073486,6.010000228881836,6.159999847412109,6282547.0,6.159999847412109
2013-04-17,6.269999980926514,6.079999923706055,6.179999828338623,6.150000095367432,2999749.0,6.150000095367432
2013-04-18,6.679999828338623,6.050000190734863,6.050000190734863,6.360000133514404,12464345.0,6.360000133514404
2013-04-19,6.489999771118164,6.25,6.300000190734863,6.429999828338623,8788918.0,6.429999828338623
2013-04-22,6.400000095367432,6.110000133514404,6.400000095367432,6.28000020980835,5047211.0,6.28000020980835
2013-04-23,6.309999942779541,6.0,6.300000190734863,6.039999961853027,3655104.0,6.039999961853027
2013-04-24,6.150000095367432,6.0,6.039999961853027,6.090000152587891,2803465.0,6.090000152587891
2013-04-25,6.170000076293945,5.710000038146973,6.079999923706055,5.730000019073486,5864212.0,5.730000019073486
2013-04-26,5.78000020980835,5.489999771118164,5.78000020980835,5.5,4733533.0,5.5
2013-05-02,5.650000095367432,5.480000019073486,5.590000152587891,5.539999961853027,2256419.0,5.539999961853027
2013-05-03,5.690000057220459,5.539999961853027,5.539999961853027,5.670000076293945,1900918.0,5.670000076293945
2013-05-06,5.800000190734863,5.610000133514404,5.670000076293945,5.769999980926514,2125945.0,5.769999980926514
2013-05-07,5.949999809265137,5.75,5.949999809265137,5.760000228881836,2344994.0,5.760000228881836
2013-05-08,5.820000171661377,5.650000095367432,5.739999771118164,5.710000038146973,2698715.0,5.710000038146973
2013-05-09,5.760000228881836,5.639999866485596,5.710000038146973,5.739999771118164,2949430.0,5.739999771118164
2013-05-10,6.019999980926514,5.639999866485596,5.71999979019165,5.900000095367432,5047376.0,5.900000095367432
2013-05-13,5.920000076293945,5.78000020980835,5.869999885559082,5.900000095367432,3428411.0,5.900000095367432
2013-05-14,5.909999847412109,5.769999980926514,5.900000095367432,5.820000171661377,2002268.0,5.820000171661377
2013-05-15,5.849999904632568,5.769999980926514,5.840000152587891,5.849999904632568,1818505.0,5.849999904632568
2013-05-16,5.880000114440918,5.75,5.860000133514404,5.860000133514404,2904044.0,5.860000133514404
2013-05-17,5.909999847412109,5.820000171661377,5.860000133514404,5.869999885559082,3563506.0,5.869999885559082
2013-05-20,6.050000190734863,5.869999885559082,5.880000114440918,6.010000228881836,5473725.0,6.010000228881836
2013-05-21,6.039999961853027,5.949999809265137,6.010000228881836,6.019999980926514,4319199.0,6.019999980926514
2013-05-22,6.119999885559082,5.960000038146973,6.03000020980835,6.079999923706055,4814014.0,6.079999923706055
2013-05-23,6.050000190734863,5.949999809265137,6.050000190734863,5.980000019073486,3543627.0,5.980000019073486
2013-05-24,6.0,5.849999904632568,5.960000038146973,5.96999979019165,3396165.0,5.96999979019165
2013-05-27,6.300000190734863,5.909999847412109,5.929999828338623,6.269999980926514,10127827.0,6.269999980926514
2013-05-28,6.449999809265137,6.170000076293945,6.260000228881836,6.389999866485596,9198910.0,6.389999866485596
2013-05-29,6.46999979019165,6.230000019073486,6.329999923706055,6.260000228881836,9703679.0,6.260000228881836
2013-05-30,6.349999904632568,6.139999866485596,6.260000228881836,6.340000152587891,5949908.0,6.340000152587891
2013-05-31,6.340000152587891,6.159999847412109,6.329999923706055,6.190000057220459,3329066.0,6.190000057220459
2013-06-03,6.340000152587891,6.150000095367432,6.199999809265137,6.300000190734863,4603760.0,6.300000190734863
2013-06-04,6.289999961853027,6.099999904632568,6.25,6.170000076293945,4135455.0,6.170000076293945
2013-06-05,6.239999771118164,6.099999904632568,6.139999866485596,6.170000076293945,3391832.0,6.170000076293945
2013-06-06,6.21999979019165,5.980000019073486,6.130000114440918,6.010000228881836,3304053.0,6.010000228881836
2013-06-07,6.059999942779541,5.679999828338623,6.050000190734863,5.809999942779541,3444975.0,5.809999942779541
2013-06-13,5.75,5.5,5.75,5.650000095367432,2135329.0,5.650000095367432
2013-06-14,5.71999979019165,5.599999904632568,5.659999847412109,5.699999809265137,1182991.0,5.699999809265137
2013-06-17,5.800000190734863,5.679999828338623,5.699999809265137,5.75,1551859.0,5.75
2013-06-18,5.929999828338623,5.71999979019165,5.75,5.829999923706055,1983490.0,5.829999923706055
2013-06-19,5.789999961853027,5.630000114440918,5.789999961853027,5.71999979019165,1399809.0,5.71999979019165
2013-06-20,5.699999809265137,5.539999961853027,5.690000057220459,5.559999942779541,2052506.0,5.559999942779541
2013-06-21,5.570000171661377,5.329999923706055,5.5,5.539999961853027,1909830.0,5.539999961853027
2013-06-24,5.510000228881836,4.989999771118164,5.510000228881836,4.989999771118164,3890553.0,4.989999771118164
2013-06-25,4.989999771118164,4.489999771118164,4.989999771118164,4.809999942779541,3733944.0,4.809999942779541
2013-06-26,4.849999904632568,4.670000076293945,4.769999980926514,4.820000171661377,1845929.0,4.820000171661377
2013-06-27,4.860000133514404,4.670000076293945,4.820000171661377,4.75,2743644.0,4.75
2013-06-28,4.809999942779541,4.619999885559082,4.650000095367432,4.730000019073486,1511953.0,4.730000019073486
2013-07-01,4.78000020980835,4.639999866485596,4.710000038146973,4.739999771118164,1579197.0,4.739999771118164
2013-07-02,4.840000152587891,4.71999979019165,4.75,4.829999923706055,2270397.0,4.829999923706055
2013-07-03,4.789999961853027,4.650000095367432,4.789999961853027,4.760000228881836,2196940.0,4.760000228881836
2013-07-04,4.949999809265137,4.730000019073486,4.760000228881836,4.840000152587891,2986180.0,4.840000152587891
2013-07-05,4.960000038146973,4.829999923706055,4.849999904632568,4.920000076293945,2530732.0,4.920000076293945
2013-07-08,4.880000114440918,4.619999885559082,4.880000114440918,4.650000095367432,1868583.0,4.650000095367432
2013-07-09,4.699999809265137,4.590000152587891,4.590000152587891,4.630000114440918,1017253.0,4.630000114440918
2013-07-10,4.849999904632568,4.610000133514404,4.639999866485596,4.840000152587891,2611971.0,4.840000152587891
2013-07-11,5.039999961853027,4.769999980926514,4.820000171661377,5.0,4341067.0,5.0
2013-07-12,5.099999904632568,4.940000057220459,4.940000057220459,4.960000038146973,3201486.0,4.960000038146973
2013-07-15,5.079999923706055,4.920000076293945,4.960000038146973,5.059999942779541,1919168.0,5.059999942779541
2013-07-16,5.090000152587891,4.980000019073486,5.070000171661377,5.059999942779541,1847980.0,5.059999942779541
2013-07-17,5.099999904632568,4.940000057220459,5.059999942779541,4.960000038146973,1614190.0,4.960000038146973
2013-07-18,5.010000228881836,4.900000095367432,4.949999809265137,4.980000019073486,1243428.0,4.980000019073486
2013-07-19,5.079999923706055,4.849999904632568,5.0,4.869999885559082,1531269.0,4.869999885559082
2013-07-22,4.889999866485596,4.75,4.769999980926514,4.869999885559082,1444823.0,4.869999885559082
2013-07-23,5.0,4.809999942779541,4.840000152587891,4.96999979019165,1598465.0,4.96999979019165
2013-07-24,5.079999923706055,4.929999828338623,4.949999809265137,5.03000020980835,3360783.0,5.03000020980835
2013-07-25,5.099999904632568,4.920000076293945,5.0,5.019999980926514,2428206.0,5.019999980926514
2013-07-26,5.039999961853027,4.920000076293945,5.010000228881836,4.96999979019165,1504658.0,4.96999979019165
2013-07-29,4.96999979019165,4.789999961853027,4.96999979019165,4.809999942779541,1423418.0,4.809999942779541
2013-07-30,4.860000133514404,4.710000038146973,4.769999980926514,4.809999942779541,1132570.0,4.809999942779541
2013-07-31,4.849999904632568,4.760000228881836,4.849999904632568,4.809999942779541,1185612.0,4.809999942779541
2013-08-01,4.949999809265137,4.75,4.75,4.900000095367432,1886788.0,4.900000095367432
2013-08-02,5.03000020980835,4.889999866485596,4.909999847412109,5.03000020980835,2257517.0,5.03000020980835
2013-08-05,5.389999866485596,5.019999980926514,5.059999942779541,5.260000228881836,7296812.0,5.260000228881836
2013-08-06,5.300000190734863,5.150000095367432,5.210000038146973,5.260000228881836,5082138.0,5.260000228881836
2013-08-07,5.309999942779541,5.159999847412109,5.21999979019165,5.300000190734863,3389359.0,5.300000190734863
2013-08-08,5.829999923706055,5.230000019073486,5.269999980926514,5.829999923706055,9961102.0,5.829999923706055
2013-08-09,6.409999847412109,5.909999847412109,6.0,6.409999847412109,12625304.0,6.409999847412109
2013-08-12,6.409999847412109,6.409999847412109,6.409999847412109,6.409999847412109,0.0,6.409999847412109
2013-08-13,6.409999847412109,6.409999847412109,6.409999847412109,6.409999847412109,0.0,6.409999847412109
2013-08-14,6.409999847412109,6.409999847412109,6.409999847412109,6.409999847412109,0.0,6.409999847412109
2013-08-15,6.409999847412109,6.409999847412109,6.409999847412109,6.409999847412109,0.0,6.409999847412109
2013-08-16,6.409999847412109,6.409999847412109,6.409999847412109,6.409999847412109,0.0,6.409999847412109
2013-08-19,6.409999847412109,6.409999847412109,6.409999847412109,6.409999847412109,0.0,6.409999847412109
2013-08-20,6.409999847412109,6.409999847412109,6.409999847412109,6.409999847412109,0.0,6.409999847412109
2013-08-21,6.409999847412109,6.409999847412109,6.409999847412109,6.409999847412109,0.0,6.409999847412109
2013-08-22,6.409999847412109,6.409999847412109,6.409999847412109,6.409999847412109,0.0,6.409999847412109
2013-08-23,6.409999847412109,6.409999847412109,6.409999847412109,6.409999847412109,0.0,6.409999847412109
2013-08-26,6.409999847412109,6.409999847412109,6.409999847412109,6.409999847412109,0.0,6.409999847412109
2013-08-27,6.409999847412109,6.409999847412109,6.409999847412109,6.409999847412109,0.0,6.409999847412109
2013-08-28,6.409999847412109,6.409999847412109,6.409999847412109,6.409999847412109,0.0,6.409999847412109
2013-08-29,6.409999847412109,6.409999847412109,6.409999847412109,6.409999847412109,0.0,6.409999847412109
2013-08-30,6.409999847412109,6.409999847412109,6.409999847412109,6.409999847412109,0.0,6.409999847412109
2013-09-02,6.409999847412109,6.409999847412109,6.409999847412109,6.409999847412109,0.0,6.409999847412109
2013-09-03,7.050000190734863,6.409999847412109,6.75,7.050000190734863,26650407.0,7.050000190734863
2013-09-04,7.489999771118164,6.789999961853027,7.400000095367432,7.300000190734863,32664817.0,7.300000190734863
2013-09-05,7.130000114440918,6.789999961853027,6.960000038146973,7.010000228881836,18883085.0,7.010000228881836
2013-09-06,7.190000057220459,6.840000152587891,6.889999866485596,6.889999866485596,16136773.0,6.889999866485596
2013-09-09,7.150000095367432,6.860000133514404,6.920000076293945,6.989999771118164,14820449.0,6.989999771118164
2013-09-10,7.579999923706055,6.840000152587891,6.900000095367432,7.260000228881836,23217086.0,7.260000228881836
2013-09-11,7.989999771118164,6.820000171661377,7.150000095367432,7.53000020980835,31482761.0,7.53000020980835
2013-09-12,7.5,7.019999980926514,7.199999809265137,7.28000020980835,14883640.0,7.28000020980835
2013-09-13,7.489999771118164,7.050000190734863,7.25,7.090000152587891,10145250.0,7.090000152587891
2013-09-16,7.190000057220459,6.909999847412109,7.059999942779541,6.960000038146973,7388724.0,6.960000038146973
2013-09-17,7.119999885559082,6.559999942779541,6.909999847412109,6.699999809265137,10121354.0,6.699999809265137
2013-09-18,6.789999961853027,6.559999942779541,6.699999809265137,6.769999980926514,6411028.0,6.769999980926514
2013-09-23,7.019999980926514,6.760000228881836,6.809999942779541,6.929999828338623,7238417.0,6.929999828338623
2013-09-24,7.0,6.769999980926514,6.989999771118164,6.909999847412109,7539748.0,6.909999847412109
2013-09-25,7.599999904632568,6.809999942779541,6.900000095367432,7.429999828338623,23679682.0,7.429999828338623
2013-09-26,7.800000190734863,7.099999904632568,7.650000095367432,7.510000228881836,24590364.0,7.510000228881836
2013-09-27,7.349999904632568,6.760000228881836,7.289999961853027,6.820000171661377,13611954.0,6.820000171661377
2013-09-30,7.239999771118164,6.710000038146973,6.75,7.159999847412109,9970040.0,7.159999847412109
2013-10-08,7.78000020980835,7.03000020980835,7.139999866485596,7.320000171661377,14366456.0,7.320000171661377
2013-10-09,8.050000190734863,7.130000114440918,7.190000057220459,8.050000190734863,24150547.0,8.050000190734863
2013-10-10,8.859999656677246,7.900000095367432,8.289999961853027,8.859999656677246,33302867.0,8.859999656677246
2013-10-11,9.220000267028809,8.470000267028809,8.510000228881836,8.75,25019448.0,8.75
2013-10-14,9.630000114440918,8.600000381469727,8.630000114440918,9.630000114440918,16432705.0,9.630000114440918
2013-10-15,10.350000381469727,9.630000114440918,10.0,9.869999885559082,34487753.0,9.869999885559082
2013-10-16,9.550000190734863,8.880000114440918,9.510000228881836,8.899999618530273,22736539.0,8.899999618530273
2013-10-17,9.460000038146973,8.619999885559082,9.069999694824219,9.180000305175781,21314842.0,9.180000305175781
2013-10-18,9.180000305175781,8.569999694824219,8.8100004196167,8.949999809265137,11620804.0,8.949999809265137
2013-10-21,9.5,8.729999542236328,8.930000305175781,9.380000114440918,16494369.0,9.380000114440918
2013-10-22,9.779999732971191,9.050000190734863,9.350000381469727,9.210000038146973,17458422.0,9.210000038146973
2013-10-23,9.130000114440918,8.300000190734863,9.0,8.489999771118164,12409989.0,8.489999771118164
2013-10-24,8.600000381469727,8.279999732971191,8.510000228881836,8.569999694824219,5983794.0,8.569999694824219
2013-10-25,8.6899995803833,8.0600004196167,8.569999694824219,8.359999656677246,6893181.0,8.359999656677246
2013-10-28,9.0,8.5600004196167,8.579999923706055,8.84000015258789,12028901.0,8.84000015258789
2013-10-29,9.489999771118164,8.199999809265137,8.729999542236328,9.40999984741211,19789989.0,9.40999984741211
2013-10-30,9.890000343322754,9.020000457763672,9.100000381469727,9.449999809265137,20230207.0,9.449999809265137
2013-10-31,9.800000190734863,8.8100004196167,9.239999771118164,8.829999923706055,14274869.0,8.829999923706055
2013-11-01,8.729999542236328,8.229999542236328,8.5,8.479999542236328,9427154.0,8.479999542236328
2013-11-04,8.770000457763672,8.369999885559082,8.449999809265137,8.579999923706055,5979508.0,8.579999923706055
2013-11-05,8.579999923706055,8.579999923706055,8.579999923706055,8.579999923706055,0.0,8.579999923706055
2013-11-06,8.579999923706055,8.579999923706055,8.579999923706055,8.579999923706055,0.0,8.579999923706055
2013-11-07,8.579999923706055,8.579999923706055,8.579999923706055,8.579999923706055,0.0,8.579999923706055
2013-11-08,8.579999923706055,8.579999923706055,8.579999923706055,8.579999923706055,0.0,8.579999923706055
2013-11-11,8.579999923706055,8.579999923706055,8.579999923706055,8.579999923706055,0.0,8.579999923706055
2013-11-12,8.579999923706055,8.579999923706055,8.579999923706055,8.579999923706055,0.0,8.579999923706055
2013-11-13,9.239999771118164,7.829999923706055,7.829999923706055,8.449999809265137,15634983.0,8.449999809265137
2013-11-14,8.75,8.0,8.270000457763672,8.199999809265137,10998014.0,8.199999809265137
2013-11-15,8.430000305175781,7.980000019073486,8.0,8.3100004196167,10302085.0,8.3100004196167
2013-11-18,9.140000343322754,8.279999732971191,8.300000190734863,9.140000343322754,19441358.0,9.140000343322754
2013-11-19,9.539999961853027,8.960000038146973,9.140000343322754,9.350000381469727,23818317.0,9.350000381469727
2013-11-20,9.75,9.109999656677246,9.199999809265137,9.34000015258789,16678342.0,9.34000015258789
2013-11-21,10.149999618530273,9.149999618530273,9.300000190734863,9.770000457763672,25633275.0,9.770000457763672
2013-11-22,9.75,9.25,9.600000381469727,9.40999984741211,14861331.0,9.40999984741211
2013-11-25,9.40999984741211,9.039999961853027,9.3100004196167,9.260000228881836,10305037.0,9.260000228881836
2013-11-26,9.350000381469727,9.069999694824219,9.25,9.1899995803833,8039316.0,9.1899995803833
2013-11-27,9.300000190734863,9.039999961853027,9.1899995803833,9.239999771118164,7634647.0,9.239999771118164
2013-11-28,9.5600004196167,9.149999618530273,9.239999771118164,9.229999542236328,12558981.0,9.229999542236328
2013-11-29,9.270000457763672,9.069999694824219,9.109999656677246,9.220000267028809,8483902.0,9.220000267028809
2013-12-02,9.050000190734863,8.300000190734863,9.0,8.300000190734863,11649025.0,8.300000190734863
2013-12-03,8.5600004196167,8.020000457763672,8.029999732971191,8.5,5317359.0,8.5
2013-12-04,8.770000457763672,8.460000038146973,8.460000038146973,8.569999694824219,7191558.0,8.569999694824219
2013-12-05,8.699999809265137,8.399999618530273,8.569999694824219,8.579999923706055,5984736.0,8.579999923706055
2013-12-06,8.59000015258789,8.449999809265137,8.529999732971191,8.470000267028809,2795576.0,8.470000267028809
2013-12-09,8.75,8.479999542236328,8.479999542236328,8.729999542236328,5795264.0,8.729999542236328
2013-12-10,8.760000228881836,8.569999694824219,8.729999542236328,8.609999656677246,4402327.0,8.609999656677246
2013-12-11,8.800000190734863,8.369999885559082,8.609999656677246,8.739999771118164,7404087.0,8.739999771118164
2013-12-12,8.789999961853027,8.550000190734863,8.710000038146973,8.59000015258789,4869351.0,8.59000015258789
2013-12-13,8.640000343322754,8.430000305175781,8.550000190734863,8.550000190734863,2691974.0,8.550000190734863
2013-12-16,9.039999961853027,8.609999656677246,8.609999656677246,8.729999542236328,11843702.0,8.729999542236328
2013-12-17,8.819999694824219,8.449999809265137,8.640000343322754,8.510000228881836,4507659.0,8.510000228881836
2013-12-18,8.6899995803833,8.390000343322754,8.5600004196167,8.520000457763672,3484584.0,8.520000457763672
2013-12-19,8.5600004196167,8.079999923706055,8.479999542236328,8.130000114440918,5058586.0,8.130000114440918
2013-12-20,8.350000381469727,8.130000114440918,8.130000114440918,8.289999961853027,4067853.0,8.289999961853027
2013-12-23,8.289999961853027,7.769999980926514,8.289999961853027,7.960000038146973,3860839.0,7.960000038146973
2013-12-24,8.079999923706055,7.900000095367432,7.929999828338623,7.989999771118164,2494822.0,7.989999771118164
2013-12-25,8.069999694824219,7.699999809265137,8.0600004196167,7.880000114440918,3869649.0,7.880000114440918
2013-12-26,7.920000076293945,7.579999923706055,7.920000076293945,7.590000152587891,4241336.0,7.590000152587891
2013-12-27,7.630000114440918,7.380000114440918,7.579999923706055,7.599999904632568,3397907.0,7.599999904632568
2013-12-30,7.679999828338623,7.579999923706055,7.579999923706055,7.610000133514404,2263660.0,7.610000133514404
2013-12-31,7.800000190734863,7.489999771118164,7.579999923706055,7.75,3305725.0,7.75
2014-01-02,7.840000152587891,7.610000133514404,7.699999809265137,7.739999771118164,2285173.0,7.739999771118164
2014-01-03,7.739999771118164,7.489999771118164,7.71999979019165,7.519999980926514,2266502.0,7.519999980926514
2014-01-06,7.489999771118164,7.139999866485596,7.489999771118164,7.150000095367432,2776058.0,7.150000095367432
2014-01-07,7.349999904632568,7.099999904632568,7.139999866485596,7.21999979019165,1997792.0,7.21999979019165
2014-01-08,7.300000190734863,7.099999904632568,7.230000019073486,7.150000095367432,1867209.0,7.150000095367432
2014-01-09,7.400000095367432,7.059999942779541,7.210000038146973,7.190000057220459,2278893.0,7.190000057220459
2014-01-10,7.179999828338623,6.96999979019165,7.150000095367432,7.019999980926514,2236843.0,7.019999980926514
2014-01-13,7.110000133514404,6.849999904632568,7.019999980926514,6.889999866485596,1536245.0,6.889999866485596
2014-01-14,7.090000152587891,6.929999828338623,6.929999828338623,7.079999923706055,1620276.0,7.079999923706055
2014-01-15,7.360000133514404,7.010000228881836,7.039999961853027,7.340000152587891,3117315.0,7.340000152587891
2014-01-16,7.460000038146973,7.260000228881836,7.340000152587891,7.309999942779541,2599995.0,7.309999942779541
2014-01-17,7.360000133514404,7.110000133514404,7.360000133514404,7.110000133514404,1925262.0,7.110000133514404
2014-01-20,7.449999809265137,7.190000057220459,7.300000190734863,7.260000228881836,3613668.0,7.260000228881836
2014-01-21,7.300000190734863,7.159999847412109,7.170000076293945,7.260000228881836,2070360.0,7.260000228881836
2014-01-22,7.550000190734863,7.21999979019165,7.320000171661377,7.46999979019165,3551087.0,7.46999979019165
2014-01-23,7.579999923706055,7.400000095367432,7.449999809265137,7.5,3802345.0,7.5
2014-01-24,7.559999942779541,7.460000038146973,7.5,7.550000190734863,3396769.0,7.550000190734863
2014-01-27,7.590000152587891,7.449999809265137,7.5,7.489999771118164,2464081.0,7.489999771118164
2014-01-28,7.449999809265137,7.150000095367432,7.449999809265137,7.260000228881836,3607556.0,7.260000228881836
2014-01-29,7.349999904632568,7.210000038146973,7.210000038146973,7.309999942779541,1870590.0,7.309999942779541
2014-01-30,7.230000019073486,6.880000114440918,7.230000019073486,7.039999961853027,3308964.0,7.039999961853027
2014-02-07,7.230000019073486,6.900000095367432,7.03000020980835,7.21999979019165,2290494.0,7.21999979019165
2014-02-10,7.53000020980835,7.230000019073486,7.230000019073486,7.519999980926514,3965062.0,7.519999980926514
2014-02-11,7.630000114440918,7.449999809265137,7.53000020980835,7.590000152587891,4438659.0,7.590000152587891
2014-02-12,8.350000381469727,7.480000019073486,7.630000114440918,8.350000381469727,13334814.0,8.350000381469727
2014-02-13,8.420000076293945,8.029999732971191,8.40999984741211,8.109999656677246,11114334.0,8.109999656677246
2014-02-14,8.239999771118164,8.029999732971191,8.0600004196167,8.170000076293945,5162375.0,8.170000076293945
2014-02-17,8.449999809265137,8.109999656677246,8.170000076293945,8.359999656677246,6598927.0,8.359999656677246
2014-02-18,8.869999885559082,8.380000114440918,8.399999618530273,8.430000305175781,8947266.0,8.430000305175781
2014-02-19,8.640000343322754,8.15999984741211,8.430000305175781,8.5600004196167,8438458.0,8.5600004196167
2014-02-20,8.699999809265137,8.199999809265137,8.5,8.369999885559082,7538867.0,8.369999885559082
2014-02-21,8.479999542236328,8.130000114440918,8.300000190734863,8.399999618530273,5366926.0,8.399999618530273
2014-02-24,8.550000190734863,8.140000343322754,8.34000015258789,8.40999984741211,5492430.0,8.40999984741211
2014-02-25,8.399999618530273,7.860000133514404,8.399999618530273,7.949999809265137,5213447.0,7.949999809265137
2014-02-26,8.09000015258789,7.800000190734863,7.900000095367432,8.069999694824219,3836660.0,8.069999694824219
2014-02-27,8.329999923706055,7.840000152587891,7.929999828338623,8.050000190734863,5335385.0,8.050000190734863
2014-02-28,8.029999732971191,7.610000133514404,7.829999923706055,7.909999847412109,4072749.0,7.909999847412109
2014-03-03,8.15999984741211,7.809999942779541,7.909999847412109,8.130000114440918,4941842.0,8.130000114440918
2014-03-04,8.399999618530273,7.940000057220459,8.109999656677246,8.390000343322754,7787533.0,8.390000343322754
2014-03-05,8.619999885559082,8.260000228881836,8.510000228881836,8.3100004196167,9073166.0,8.3100004196167
2014-03-06,8.25,7.989999771118164,8.199999809265137,8.109999656677246,4938058.0,8.109999656677246
2014-03-07,8.1899995803833,7.929999828338623,8.100000381469727,7.949999809265137,3461841.0,7.949999809265137
2014-03-10,7.929999828338623,7.159999847412109,7.929999828338623,7.400000095367432,4343251.0,7.400000095367432
2014-03-11,7.510000228881836,7.300000190734863,7.360000133514404,7.389999866485596,2045097.0,7.389999866485596
2014-03-12,7.489999771118164,7.179999828338623,7.389999866485596,7.340000152587891,1737602.0,7.340000152587891
2014-03-13,7.5,7.21999979019165,7.21999979019165,7.380000114440918,1740915.0,7.380000114440918
2014-03-14,7.380000114440918,7.190000057220459,7.349999904632568,7.269999980926514,1595645.0,7.269999980926514
2014-03-17,7.480000019073486,7.210000038146973,7.300000190734863,7.46999979019165,2194662.0,7.46999979019165
2014-03-18,7.489999771118164,7.329999923706055,7.409999847412109,7.440000057220459,2326132.0,7.440000057220459
2014-03-19,7.409999847412109,7.019999980926514,7.409999847412109,7.199999809265137,3738683.0,7.199999809265137
2014-03-20,7.289999961853027,7.010000228881836,7.199999809265137,7.010000228881836,3031458.0,7.010000228881836
2014-03-21,7.130000114440918,6.880000114440918,6.900000095367432,7.110000133514404,2580911.0,7.110000133514404
2014-03-24,7.230000019073486,7.03000020980835,7.099999904632568,7.159999847412109,2107668.0,7.159999847412109
2014-03-25,7.260000228881836,7.130000114440918,7.190000057220459,7.239999771118164,2186730.0,7.239999771118164
2014-03-26,7.349999904632568,7.190000057220459,7.28000020980835,7.300000190734863,2557604.0,7.300000190734863
2014-03-27,7.320000171661377,7.079999923706055,7.320000171661377,7.079999923706055,2316639.0,7.079999923706055
2014-03-28,7.179999828338623,7.0,7.110000133514404,7.03000020980835,2130159.0,7.03000020980835
2014-03-31,7.139999866485596,6.920000076293945,7.079999923706055,7.099999904632568,1692293.0,7.099999904632568
2014-04-01,7.269999980926514,6.980000019073486,7.050000190734863,7.260000228881836,2531402.0,7.260000228881836
2014-04-02,7.349999904632568,7.210000038146973,7.210000038146973,7.340000152587891,2568338.0,7.340000152587891
2014-04-03,7.409999847412109,7.199999809265137,7.360000133514404,7.320000171661377,2385171.0,7.320000171661377
2014-04-04,7.489999771118164,7.199999809265137,7.28000020980835,7.449999809265137,2650063.0,7.449999809265137
2014-04-08,7.559999942779541,7.349999904632568,7.460000038146973,7.550000190734863,3089640.0,7.550000190734863
2014-04-09,7.78000020980835,7.480000019073486,7.550000190734863,7.489999771118164,9349794.0,7.489999771118164
2014-04-10,7.570000171661377,7.309999942779541,7.409999847412109,7.489999771118164,6614968.0,7.489999771118164
2014-04-11,7.650000095367432,7.380000114440918,7.389999866485596,7.599999904632568,6169146.0,7.599999904632568
2014-04-14,7.78000020980835,7.510000228881836,7.630000114440918,7.710000038146973,7046317.0,7.710000038146973
2014-04-15,8.0,7.619999885559082,7.75,7.809999942779541,7448290.0,7.809999942779541
2014-04-16,7.980000019073486,7.579999923706055,7.679999828338623,7.840000152587891,6322834.0,7.840000152587891
2014-04-17,8.0,7.670000076293945,7.949999809265137,7.679999828338623,3802131.0,7.679999828338623
2014-04-18,7.739999771118164,7.590000152587891,7.599999904632568,7.679999828338623,2102237.0,7.679999828338623
2014-04-21,7.809999942779541,7.460000038146973,7.670000076293945,7.46999979019165,3203850.0,7.46999979019165
2014-04-22,7.550000190734863,7.179999828338623,7.480000019073486,7.260000228881836,3129022.0,7.260000228881836
2014-04-23,7.449999809265137,7.25,7.28000020980835,7.300000190734863,1930853.0,7.300000190734863
2014-04-24,7.320000171661377,7.130000114440918,7.300000190734863,7.150000095367432,1632845.0,7.150000095367432
2014-04-25,7.25,7.059999942779541,7.130000114440918,7.179999828338623,1639368.0,7.179999828338623
2014-04-28,7.190000057220459,6.860000133514404,7.150000095367432,6.869999885559082,1839473.0,6.869999885559082
2014-04-29,7.320000171661377,6.800000190734863,6.809999942779541,7.300000190734863,1589989.0,7.300000190734863
2014-04-30,7.449999809265137,7.170000076293945,7.210000038146973,7.369999885559082,2008937.0,7.369999885559082
2014-05-05,7.429999828338623,7.199999809265137,7.349999904632568,7.329999923706055,1333296.0,7.329999923706055
2014-05-06,7.449999809265137,7.230000019073486,7.269999980926514,7.409999847412109,2282345.0,7.409999847412109
2014-05-07,7.429999828338623,7.199999809265137,7.429999828338623,7.199999809265137,1850705.0,7.199999809265137
2014-05-08,7.380000114440918,7.139999866485596,7.179999828338623,7.190000057220459,1615708.0,7.190000057220459
2014-05-09,7.210000038146973,7.0,7.199999809265137,7.079999923706055,1641461.0,7.079999923706055
2014-05-12,7.289999961853027,7.079999923706055,7.079999923706055,7.28000020980835,1860090.0,7.28000020980835
2014-05-13,7.360000133514404,7.230000019073486,7.28000020980835,7.300000190734863,1785685.0,7.300000190734863
2014-05-14,7.380000114440918,7.239999771118164,7.260000228881836,7.300000190734863,886548.0,7.300000190734863
2014-05-15,7.349999904632568,7.079999923706055,7.300000190734863,7.099999904632568,1476800.0,7.099999904632568
2014-05-16,7.190000057220459,6.960000038146973,7.090000152587891,7.0,1418789.0,7.0
2014-05-19,7.099999904632568,6.900000095367432,6.909999847412109,6.96999979019165,1383423.0,6.96999979019165
2014-05-20,7.039999961853027,6.900000095367432,6.980000019073486,6.940000057220459,1090565.0,6.940000057220459
2014-05-21,6.989999771118164,6.880000114440918,6.940000057220459,6.96999979019165,705860.0,6.96999979019165
2014-05-22,7.039999961853027,6.909999847412109,6.980000019073486,6.929999828338623,1073909.0,6.929999828338623
2014-05-23,6.96999979019165,6.800000190734863,6.949999809265137,6.889999866485596,1639304.0,6.889999866485596
2014-05-26,7.019999980926514,6.849999904632568,6.889999866485596,7.010000228881836,2185371.0,7.010000228881836
2014-05-27,7.710000038146973,7.119999885559082,7.119999885559082,7.710000038146973,10757937.0,7.710000038146973
2014-05-28,8.300000190734863,7.710000038146973,7.980000019073486,8.069999694824219,21608006.0,8.069999694824219
2014-05-29,8.800000190734863,7.75,7.980000019073486,8.430000305175781,24918825.0,8.430000305175781
2014-05-30,8.84000015258789,8.220000267028809,8.399999618530273,8.289999961853027,20545120.0,8.289999961853027
2014-06-03,8.270000457763672,7.900000095367432,8.220000267028809,8.050000190734863,11594343.0,8.050000190734863
2014-06-04,8.029999732971191,7.789999961853027,8.020000457763672,7.929999828338623,7293449.0,7.929999828338623
2014-06-05,7.980000019073486,7.829999923706055,7.900000095367432,7.96999979019165,6179162.0,7.96999979019165
2014-06-06,7.929999828338623,7.610000133514404,7.909999847412109,7.739999771118164,7065096.0,7.739999771118164
2014-06-09,7.71999979019165,7.599999904632568,7.710000038146973,7.679999828338623,4789488.0,7.679999828338623
2014-06-10,7.840000152587891,7.630000114440918,7.699999809265137,7.809999942779541,5059678.0,7.809999942779541
2014-06-11,7.940000057220459,7.599999904632568,7.800000190734863,7.889999866485596,7597305.0,7.889999866485596
2014-06-12,8.079999923706055,7.730000019073486,7.800000190734863,7.889999866485596,7665504.0,7.889999866485596
2014-06-13,7.949999809265137,7.789999961853027,7.809999942779541,7.849999904632568,4727934.0,7.849999904632568
2014-06-16,7.849999904632568,7.710000038146973,7.849999904632568,7.800000190734863,4145794.0,7.800000190734863
2014-06-17,7.840000152587891,7.590000152587891,7.78000020980835,7.619999885559082,3575270.0,7.619999885559082
2014-06-18,7.610000133514404,7.269999980926514,7.610000133514404,7.300000190734863,5503364.0,7.300000190734863
2014-06-19,7.340000152587891,7.019999980926514,7.300000190734863,7.110000133514404,3717973.0,7.110000133514404
2014-06-20,7.179999828338623,7.079999923706055,7.110000133514404,7.179999828338623,1824297.0,7.179999828338623
2014-06-23,7.360000133514404,7.179999828338623,7.28000020980835,7.239999771118164,2155076.0,7.239999771118164
2014-06-24,7.420000076293945,7.210000038146973,7.210000038146973,7.300000190734863,2754327.0,7.300000190734863
2014-06-25,7.360000133514404,7.230000019073486,7.320000171661377,7.289999961853027,1546104.0,7.289999961853027
2014-06-26,7.380000114440918,7.260000228881836,7.320000171661377,7.320000171661377,2725813.0,7.320000171661377
2014-06-27,7.389999866485596,7.139999866485596,7.320000171661377,7.360000133514404,4618307.0,7.360000133514404
2014-06-30,7.590000152587891,7.28000020980835,7.340000152587891,7.579999923706055,4997896.0,7.579999923706055
2014-07-01,7.869999885559082,7.53000020980835,7.550000190734863,7.71999979019165,8295711.0,7.71999979019165
2014-07-02,7.710000038146973,7.5,7.619999885559082,7.639999866485596,5516473.0,7.639999866485596
2014-07-03,7.690000057220459,7.53000020980835,7.630000114440918,7.599999904632568,3253382.0,7.599999904632568
2014-07-04,7.760000228881836,7.570000171661377,7.619999885559082,7.690000057220459,3797807.0,7.690000057220459
2014-07-07,7.71999979019165,7.550000190734863,7.710000038146973,7.670000076293945,2855117.0,7.670000076293945
2014-07-08,7.960000038146973,7.559999942779541,7.659999847412109,7.769999980926514,5081903.0,7.769999980926514
2014-07-09,7.789999961853027,7.5,7.78000020980835,7.5,4865724.0,7.5
2014-07-10,7.550000190734863,7.340000152587891,7.519999980926514,7.349999904632568,3038427.0,7.349999904632568
2014-07-11,7.5,7.300000190734863,7.340000152587891,7.449999809265137,2220124.0,7.449999809265137
2014-07-14,7.679999828338623,7.400000095367432,7.400000095367432,7.670000076293945,3584506.0,7.670000076293945
2014-07-15,7.75,7.579999923706055,7.670000076293945,7.670000076293945,2896071.0,7.670000076293945
2014-07-16,8.380000114440918,7.670000076293945,7.739999771118164,8.300000190734863,19619642.0,8.300000190734863
2014-07-17,8.300000190734863,7.960000038146973,8.300000190734863,8.0600004196167,10875527.0,8.0600004196167
2014-07-18,8.5,8.100000381469727,8.15999984741211,8.15999984741211,12677297.0,8.15999984741211
2014-07-21,8.229999542236328,7.96999979019165,8.180000305175781,8.020000457763672,6209974.0,8.020000457763672
2014-07-22,8.210000038146973,7.909999847412109,8.0,8.0600004196167,4929290.0,8.0600004196167
2014-07-23,8.119999885559082,7.809999942779541,8.0,7.889999866485596,4964881.0,7.889999866485596
2014-07-24,8.460000038146973,7.840000152587891,7.880000114440918,8.300000190734863,10786566.0,8.300000190734863
2014-07-25,8.359999656677246,8.180000305175781,8.220000267028809,8.3100004196167,6644180.0,8.3100004196167
2014-07-28,8.40999984741211,8.210000038146973,8.319999694824219,8.359999656677246,7069873.0,8.359999656677246
2014-07-29,8.430000305175781,8.25,8.3100004196167,8.3100004196167,6986877.0,8.3100004196167
2014-07-30,8.59000015258789,8.210000038146973,8.329999923706055,8.470000267028809,10057831.0,8.470000267028809
2014-07-31,8.779999732971191,8.3100004196167,8.390000343322754,8.430000305175781,9912751.0,8.430000305175781
2014-08-01,8.399999618530273,8.119999885559082,8.399999618530273,8.149999618530273,7173169.0,8.149999618530273
2014-08-04,8.289999961853027,8.130000114440918,8.149999618530273,8.25,4481913.0,8.25
2014-08-05,8.399999618530273,8.210000038146973,8.210000038146973,8.350000381469727,5417776.0,8.350000381469727
2014-08-06,8.350000381469727,8.199999809265137,8.289999961853027,8.289999961853027,3854094.0,8.289999961853027
2014-08-07,8.350000381469727,8.170000076293945,8.289999961853027,8.180000305175781,3609680.0,8.180000305175781
2014-08-08,8.289999961853027,8.180000305175781,8.180000305175781,8.199999809265137,3143175.0,8.199999809265137
2014-08-11,8.470000267028809,8.210000038146973,8.210000038146973,8.430000305175781,7106366.0,8.430000305175781
2014-08-12,8.670000076293945,8.34000015258789,8.4399995803833,8.630000114440918,9490590.0,8.630000114440918
2014-08-13,8.699999809265137,8.359999656677246,8.619999885559082,8.5,8540414.0,8.5
2014-08-14,8.600000381469727,8.380000114440918,8.479999542236328,8.520000457763672,6657973.0,8.520000457763672
2014-08-15,8.609999656677246,8.399999618530273,8.5,8.600000381469727,5863341.0,8.600000381469727
2014-08-18,8.6899995803833,8.520000457763672,8.59000015258789,8.619999885559082,4985200.0,8.619999885559082
2014-08-19,8.890000343322754,8.489999771118164,8.609999656677246,8.75,11643028.0,8.75
2014-08-20,8.699999809265137,8.479999542236328,8.65999984741211,8.569999694824219,8334997.0,8.569999694824219
2014-08-21,8.59000015258789,8.420000076293945,8.579999923706055,8.5,4346054.0,8.5
2014-08-22,8.579999923706055,8.460000038146973,8.510000228881836,8.520000457763672,3674786.0,8.520000457763672
2014-08-25,8.619999885559082,8.430000305175781,8.520000457763672,8.550000190734863,4951627.0,8.550000190734863
2014-08-26,8.510000228881836,8.079999923706055,8.489999771118164,8.1899995803833,6216482.0,8.1899995803833
2014-08-27,8.449999809265137,8.100000381469727,8.1899995803833,8.220000267028809,3558309.0,8.220000267028809
2014-08-28,8.40999984741211,8.149999618530273,8.220000267028809,8.260000228881836,3606350.0,8.260000228881836
2014-08-29,8.260000228881836,8.119999885559082,8.260000228881836,8.260000228881836,2469426.0,8.260000228881836
2014-09-01,8.350000381469727,8.170000076293945,8.199999809265137,8.34000015258789,2616821.0,8.34000015258789
2014-09-02,8.470000267028809,8.279999732971191,8.329999923706055,8.460000038146973,4211061.0,8.460000038146973
2014-09-03,8.579999923706055,8.420000076293945,8.5,8.510000228881836,5311422.0,8.510000228881836
2014-09-04,8.699999809265137,8.479999542236328,8.550000190734863,8.670000076293945,7911953.0,8.670000076293945
2014-09-05,8.680000305175781,8.529999732971191,8.619999885559082,8.670000076293945,5937926.0,8.670000076293945
2014-09-09,8.739999771118164,8.569999694824219,8.680000305175781,8.710000038146973,4677625.0,8.710000038146973
2014-09-10,8.90999984741211,8.569999694824219,8.710000038146973,8.75,9125927.0,8.75
2014-09-11,9.130000114440918,8.710000038146973,8.729999542236328,8.859999656677246,16057421.0,8.859999656677246
2014-09-12,8.989999771118164,8.670000076293945,8.859999656677246,8.930000305175781,8264652.0,8.930000305175781
2014-09-15,9.25,8.949999809265137,8.970000267028809,9.100000381469727,12050565.0,9.100000381469727
2014-09-16,9.140000343322754,8.760000228881836,9.109999656677246,8.819999694824219,10325033.0,8.819999694824219
2014-09-17,9.3100004196167,8.65999984741211,8.850000381469727,9.300000190734863,16344370.0,9.300000190734863
2014-09-18,9.449999809265137,9.100000381469727,9.260000228881836,9.270000457763672,11488619.0,9.270000457763672
2014-09-19,9.649999618530273,9.210000038146973,9.270000457763672,9.529999732971191,15589345.0,9.529999732971191
2014-09-22,9.529999732971191,9.229999542236328,9.529999732971191,9.3100004196167,9549479.0,9.3100004196167
2014-09-23,9.649999618530273,9.3100004196167,9.399999618530273,9.390000343322754,11360883.0,9.390000343322754
2014-09-24,9.600000381469727,9.25,9.300000190734863,9.4399995803833,9369374.0,9.4399995803833
2014-09-25,9.619999885559082,9.350000381469727,9.489999771118164,9.600000381469727,10653459.0,9.600000381469727
2014-09-26,10.5600004196167,9.539999961853027,9.59000015258789,10.5600004196167,16010897.0,10.5600004196167
2014-09-29,11.619999885559082,11.039999961853027,11.329999923706055,11.600000381469727,47879522.0,11.600000381469727
2014-09-30,11.600000381469727,11.039999961853027,11.600000381469727,11.170000076293945,30183687.0,11.170000076293945
2014-10-08,11.229999542236328,10.930000305175781,11.0,11.140000343322754,17682252.0,11.140000343322754
2014-10-09,11.130000114440918,10.699999809265137,11.130000114440918,11.020000457763672,18804520.0,11.020000457763672
2014-10-10,11.079999923706055,10.800000190734863,10.970000267028809,11.0,11550310.0,11.0
2014-10-13,11.0600004196167,10.6899995803833,10.899999618530273,11.020000457763672,10123890.0,11.020000457763672
2014-10-14,11.180000305175781,10.760000228881836,10.899999618530273,11.010000228881836,12036361.0,11.010000228881836
2014-10-15,11.229999542236328,10.800000190734863,10.960000038146973,11.210000038146973,13631954.0,11.210000038146973
2014-10-16,11.350000381469727,10.5,11.09000015258789,10.569999694824219,17068877.0,10.569999694824219
2014-10-17,10.539999961853027,9.779999732971191,10.470000267028809,10.09000015258789,11510512.0,10.09000015258789
2014-10-20,10.460000038146973,10.210000038146973,10.460000038146973,10.289999961853027,6185132.0,10.289999961853027
2014-10-21,10.289999961853027,10.0,10.239999771118164,10.0,5244971.0,10.0
2014-10-22,10.130000114440918,9.880000114440918,9.970000267028809,9.890000343322754,4499325.0,9.890000343322754
2014-10-23,10.069999694824219,9.609999656677246,9.899999618530273,10.020000457763672,7120670.0,10.020000457763672
2014-10-24,10.239999771118164,9.90999984741211,9.970000267028809,10.100000381469727,6474451.0,10.100000381469727
2014-10-27,10.199999809265137,9.949999809265137,10.039999961853027,10.109999656677246,4176468.0,10.109999656677246
2014-10-28,10.350000381469727,10.079999923706055,10.109999656677246,10.34000015258789,6788270.0,10.34000015258789
2014-10-29,10.479999542236328,10.199999809265137,10.380000114440918,10.40999984741211,9080817.0,10.40999984741211
2014-10-30,10.430000305175781,10.180000305175781,10.34000015258789,10.220000267028809,7955328.0,10.220000267028809
2014-10-31,10.050000190734863,9.710000038146973,10.050000190734863,9.829999923706055,11368485.0,9.829999923706055
2014-11-03,10.010000228881836,9.869999885559082,9.869999885559082,10.010000228881836,7072310.0,10.010000228881836
2014-11-04,10.850000381469727,9.8100004196167,10.0,10.75,17594555.0,10.75
2014-11-05,11.100000381469727,10.4399995803833,10.600000381469727,10.789999961853027,24261370.0,10.789999961853027
2014-11-06,10.819999694824219,10.430000305175781,10.670000076293945,10.720000267028809,13258639.0,10.720000267028809
2014-11-07,10.829999923706055,10.270000457763672,10.6899995803833,10.329999923706055,9979604.0,10.329999923706055
2014-11-10,10.569999694824219,10.119999885559082,10.319999694824219,10.520000457763672,7567174.0,10.520000457763672
2014-11-11,11.569999694824219,10.520000457763672,10.520000457763672,11.279999732971191,36360128.0,11.279999732971191
2014-11-12,12.279999732971191,11.010000228881836,11.199999809265137,12.079999923706055,43074019.0,12.079999923706055
2014-11-13,12.979999542236328,11.680000305175781,11.899999618530273,11.930000305175781,38328623.0,11.930000305175781
2014-11-14,12.050000190734863,11.619999885559082,11.800000190734863,11.800000190734863,14419634.0,11.800000190734863
2014-11-17,12.34000015258789,11.470000267028809,11.800000190734863,12.3100004196167,16590785.0,12.3100004196167
2014-11-18,12.59000015258789,11.899999618530273,12.199999809265137,12.010000228881836,20087163.0,12.010000228881836
2014-11-19,11.869999885559082,11.40999984741211,11.84000015258789,11.670000076293945,16926271.0,11.670000076293945
2014-11-20,11.850000381469727,11.470000267028809,11.579999923706055,11.75,8233737.0,11.75
2014-11-21,12.180000305175781,11.529999732971191,12.050000190734863,11.619999885559082,12643204.0,11.619999885559082
2014-11-24,11.6899995803833,11.300000190734863,11.640000343322754,11.539999961853027,12237788.0,11.539999961853027
2014-11-25,11.84000015258789,11.430000305175781,11.529999732971191,11.819999694824219,11223505.0,11.819999694824219
2014-11-26,11.850000381469727,11.510000228881836,11.800000190734863,11.670000076293945,9812890.0,11.670000076293945
2014-11-27,12.039999961853027,11.59000015258789,11.670000076293945,12.010000228881836,14810396.0,12.010000228881836
2014-11-28,12.130000114440918,11.579999923706055,12.020000457763672,11.670000076293945,13578853.0,11.670000076293945
2014-12-01,11.600000381469727,11.09000015258789,11.600000381469727,11.5,14172953.0,11.5
2014-12-02,11.529999732971191,11.279999732971191,11.399999618530273,11.470000267028809,8228325.0,11.470000267028809
2014-12-03,12.270000457763672,11.579999923706055,11.859999656677246,11.890000343322754,20488902.0,11.890000343322754
2014-12-04,12.199999809265137,11.930000305175781,12.100000381469727,12.0,16946951.0,12.0
2014-12-05,12.15999984741211,10.960000038146973,12.0,11.609999656677246,15282906.0,11.609999656677246
2014-12-08,12.149999618530273,11.630000114440918,11.649999618530273,12.130000114440918,17534609.0,12.130000114440918
2014-12-09,13.180000305175781,11.960000038146973,12.140000343322754,11.979999542236328,27914238.0,11.979999542236328
2014-12-10,12.65999984741211,11.699999809265137,11.899999618530273,12.569999694824219,16086725.0,12.569999694824219
2014-12-11,12.920000076293945,12.329999923706055,12.460000038146973,12.869999885559082,17252951.0,12.869999885559082
2014-12-12,13.100000381469727,12.460000038146973,12.8100004196167,12.579999923706055,11720079.0,12.579999923706055
2014-12-15,12.399999618530273,12.050000190734863,12.350000381469727,12.289999961853027,9967696.0,12.289999961853027
2014-12-16,12.369999885559082,12.039999961853027,12.329999923706055,12.180000305175781,9486445.0,12.180000305175781
2014-12-17,12.149999618530273,11.75,12.149999618530273,11.819999694824219,9459498.0,11.819999694824219
2014-12-18,12.170000076293945,11.680000305175781,11.75,12.109999656677246,9475668.0,12.109999656677246
2014-12-19,12.369999885559082,11.600000381469727,12.180000305175781,12.170000076293945,11135866.0,12.170000076293945
2014-12-22,13.199999809265137,11.800000190734863,12.369999885559082,13.050000190734863,25064401.0,13.050000190734863
2014-12-23,12.800000190734863,11.760000228881836,12.699999809265137,11.829999923706055,12762841.0,11.829999923706055
2014-12-24,12.050000190734863,11.0,11.859999656677246,11.600000381469727,13464287.0,11.600000381469727
2014-12-25,11.880000114440918,11.25,11.550000190734863,11.619999885559082,7538128.0,11.619999885559082
2014-12-26,11.5,11.279999732971191,11.430000305175781,11.430000305175781,7705784.0,11.430000305175781
2014-12-29,11.329999923706055,11.0,11.319999694824219,11.109999656677246,8593885.0,11.109999656677246
2014-12-30,11.390000343322754,11.0,11.199999809265137,11.0,5002661.0,11.0
2014-12-31,11.100000381469727,10.460000038146973,11.0,10.739999771118164,6664888.0,10.739999771118164
2015-01-05,10.979999542236328,10.569999694824219,10.600000381469727,10.920000076293945,4809665.0,10.920000076293945
2015-01-06,11.149999618530273,10.699999809265137,10.869999885559082,11.079999923706055,4252488.0,11.079999923706055
2015-01-07,11.319999694824219,10.899999618530273,11.100000381469727,11.069999694824219,5231515.0,11.069999694824219
2015-01-08,11.350000381469727,11.09000015258789,11.100000381469727,11.119999885559082,6444851.0,11.119999885559082
2015-01-09,11.079999923706055,10.789999961853027,11.050000190734863,10.800000190734863,4460501.0,10.800000190734863
2015-01-12,10.890000343322754,10.600000381469727,10.760000228881836,10.729999542236328,3684929.0,10.729999542236328
2015-01-13,10.989999771118164,10.470000267028809,10.600000381469727,10.899999618530273,4250102.0,10.899999618530273
2015-01-14,11.069999694824219,10.699999809265137,10.800000190734863,10.880000114440918,3765730.0,10.880000114440918
2015-01-15,11.4399995803833,11.0,11.0,11.109999656677246,7508685.0,11.109999656677246
2015-01-16,11.369999885559082,10.960000038146973,11.0,11.25,5786094.0,11.25
2015-01-19,11.319999694824219,10.699999809265137,11.020000457763672,10.789999961853027,6207954.0,10.789999961853027
2015-01-20,11.109999656677246,10.720000267028809,10.720000267028809,11.100000381469727,4612878.0,11.100000381469727
2015-01-21,11.359999656677246,11.029999732971191,11.199999809265137,11.289999961853027,6620319.0,11.289999961853027
2015-01-22,11.600000381469727,11.199999809265137,11.329999923706055,11.579999923706055,9183324.0,11.579999923706055
2015-01-23,11.5600004196167,11.279999732971191,11.550000190734863,11.359999656677246,5887507.0,11.359999656677246
2015-01-26,11.529999732971191,11.3100004196167,11.399999618530273,11.489999771118164,5322292.0,11.489999771118164
2015-01-27,11.760000228881836,11.40999984741211,11.5,11.729999542236328,10234553.0,11.729999542236328
2015-01-28,11.680000305175781,11.479999542236328,11.680000305175781,11.539999961853027,6041717.0,11.539999961853027
2015-01-29,11.479999542236328,11.180000305175781,11.479999542236328,11.239999771118164,4633808.0,11.239999771118164
2015-01-30,11.449999809265137,11.210000038146973,11.300000190734863,11.34000015258789,4055878.0,11.34000015258789
2015-02-02,11.84000015258789,11.289999961853027,11.359999656677246,11.3100004196167,11338075.0,11.3100004196167
2015-02-03,11.239999771118164,10.800000190734863,11.229999542236328,11.130000114440918,6838065.0,11.130000114440918
2015-02-04,11.069999694824219,10.8100004196167,11.069999694824219,10.869999885559082,4528489.0,10.869999885559082
2015-02-05,11.050000190734863,10.699999809265137,10.960000038146973,10.699999809265137,4030401.0,10.699999809265137
2015-02-06,10.6899995803833,10.300000190734863,10.6899995803833,10.350000381469727,3721893.0,10.350000381469727
2015-02-09,10.380000114440918,10.210000038146973,10.350000381469727,10.329999923706055,2130922.0,10.329999923706055
2015-02-10,10.399999618530273,10.229999542236328,10.350000381469727,10.270000457763672,2559591.0,10.270000457763672
2015-02-11,10.619999885559082,10.289999961853027,10.289999961853027,10.609999656677246,3088849.0,10.609999656677246
2015-02-12,10.65999984741211,10.529999732971191,10.649999618530273,10.569999694824219,1903511.0,10.569999694824219
2015-02-13,10.75,10.600000381469727,10.600000381469727,10.710000038146973,2551417.0,10.710000038146973
2015-02-16,10.859999656677246,10.75,10.760000228881836,10.8100004196167,2471304.0,10.8100004196167
2015-02-17,10.850000381469727,10.75,10.800000190734863,10.829999923706055,2307447.0,10.829999923706055
2015-02-25,10.949999809265137,10.720000267028809,10.949999809265137,10.760000228881836,2711352.0,10.760000228881836
2015-02-26,10.949999809265137,10.720000267028809,10.720000267028809,10.949999809265137,4306752.0,10.949999809265137
2015-02-27,11.149999618530273,10.9399995803833,10.960000038146973,11.0600004196167,5030638.0,11.0600004196167
2015-03-02,11.470000267028809,11.09000015258789,11.09000015258789,11.399999618530273,9717741.0,11.399999618530273
2015-03-03,11.470000267028809,11.210000038146973,11.34000015258789,11.270000457763672,9460787.0,11.270000457763672
2015-03-04,11.550000190734863,10.470000267028809,10.470000267028809,11.539999961853027,11097420.0,11.539999961853027
2015-03-05,11.59000015258789,11.300000190734863,11.550000190734863,11.430000305175781,7363609.0,11.430000305175781
2015-03-06,11.770000457763672,11.4399995803833,11.4399995803833,11.5600004196167,11687349.0,11.5600004196167
2015-03-09,11.600000381469727,11.170000076293945,11.449999809265137,11.5600004196167,9069324.0,11.5600004196167
2015-03-10,11.829999923706055,11.4399995803833,11.520000457763672,11.789999961853027,15447139.0,11.789999961853027
2015-03-11,11.8100004196167,11.609999656677246,11.770000457763672,11.729999542236328,12265523.0,11.729999542236328
2015-03-12,11.720000267028809,11.5,11.680000305175781,11.680000305175781,9818907.0,11.680000305175781
2015-03-13,11.75,11.5600004196167,11.6899995803833,11.670000076293945,10467756.0,11.670000076293945
2015-03-16,12.279999732971191,11.619999885559082,11.6899995803833,11.989999771118164,18444317.0,11.989999771118164
2015-03-17,12.15999984741211,11.829999923706055,12.010000228881836,12.079999923706055,19253048.0,12.079999923706055
2015-03-18,12.329999923706055,11.970000267028809,12.079999923706055,12.319999694824219,20785780.0,12.319999694824219
2015-03-19,12.380000114440918,12.010000228881836,12.380000114440918,12.239999771118164,16138780.0,12.239999771118164
2015-03-20,12.210000038146973,12.079999923706055,12.199999809265137,12.170000076293945,9605058.0,12.170000076293945
2015-03-23,12.489999771118164,12.149999618530273,12.170000076293945,12.430000305175781,15564453.0,12.430000305175781
2015-03-24,12.390000343322754,11.84000015258789,12.390000343322754,12.170000076293945,14080865.0,12.170000076293945
2015-03-25,12.369999885559082,11.9399995803833,12.069999694824219,12.25,13403915.0,12.25
2015-03-26,12.979999542236328,12.130000114440918,12.239999771118164,12.8100004196167,26546032.0,12.8100004196167
2015-03-27,13.520000457763672,12.8100004196167,12.850000381469727,13.5,24525998.0,13.5
2015-03-30,13.970000267028809,13.25,13.729999542236328,13.34000015258789,28660051.0,13.34000015258789
2015-03-31,13.34000015258789,12.789999961853027,13.34000015258789,12.989999771118164,19207577.0,12.989999771118164
2015-04-01,13.289999961853027,12.869999885559082,12.960000038146973,13.1899995803833,11149355.0,13.1899995803833
2015-04-02,13.239999771118164,13.0,13.1899995803833,13.170000076293945,11600347.0,13.170000076293945
2015-04-03,13.649999618530273,13.010000228881836,13.180000305175781,13.4399995803833,18993769.0,13.4399995803833
2015-04-07,13.890000343322754,13.220000267028809,13.4399995803833,13.739999771118164,18665893.0,13.739999771118164
2015-04-08,13.779999732971191,13.0600004196167,13.75,13.300000190734863,15090055.0,13.300000190734863
2015-04-09,13.279999732971191,12.319999694824219,13.279999732971191,12.779999732971191,11903832.0,12.779999732971191
2015-04-10,13.180000305175781,12.609999656677246,12.729999542236328,13.0600004196167,8541131.0,13.0600004196167
2015-04-13,13.970000267028809,13.029999732971191,13.100000381469727,13.630000114440918,22926326.0,13.630000114440918
2015-04-14,14.079999923706055,13.40999984741211,13.600000381469727,14.0,24716114.0,14.0
2015-04-15,13.970000267028809,13.149999618530273,13.859999656677246,13.1899995803833,15000814.0,13.1899995803833
2015-04-16,13.729999542236328,12.760000228881836,12.949999809265137,13.489999771118164,13270752.0,13.489999771118164
2015-04-17,14.0600004196167,13.5,13.520000457763672,13.890000343322754,18112401.0,13.890000343322754
2015-04-20,15.279999732971191,14.0,14.0,14.5,31006970.0,14.5
2015-04-21,14.899999618530273,14.069999694824219,14.300000190734863,14.800000190734863,19463148.0,14.800000190734863
2015-04-22,15.100000381469727,14.59000015258789,14.8100004196167,14.979999542236328,16169554.0,14.979999542236328
2015-04-23,14.970000267028809,14.59000015258789,14.970000267028809,14.770000457763672,12483483.0,14.770000457763672
2015-04-24,14.699999809265137,14.25,14.399999618530273,14.420000076293945,9154791.0,14.420000076293945
2015-04-27,14.869999885559082,14.470000267028809,14.479999542236328,14.710000038146973,10997286.0,14.710000038146973
2015-04-28,14.850000381469727,13.699999809265137,14.75,13.899999618530273,9600847.0,13.899999618530273
2015-04-29,14.329999923706055,13.699999809265137,13.75,14.140000343322754,5625163.0,14.140000343322754
2015-04-30,14.949999809265137,13.899999618530273,14.149999618530273,14.819999694824219,13923734.0,14.819999694824219
2015-05-04,15.5,14.609999656677246,14.819999694824219,15.40999984741211,19952141.0,15.40999984741211
2015-05-05,15.380000114440918,14.300000190734863,15.380000114440918,14.399999618530273,11685005.0,14.399999618530273
2015-05-06,14.6899995803833,13.0,14.460000038146973,13.729999542236328,8065496.0,13.729999542236328
2015-05-07,13.760000228881836,13.020000457763672,13.760000228881836,13.09000015258789,6008922.0,13.09000015258789
2015-05-08,13.470000267028809,13.010000228881836,13.180000305175781,13.420000076293945,6013924.0,13.420000076293945
2015-05-11,13.890000343322754,13.399999618530273,13.449999809265137,13.850000381469727,6592112.0,13.850000381469727
2015-05-12,14.300000190734863,13.710000038146973,13.75,14.25,8084772.0,14.25
2015-05-13,14.779999732971191,13.699999809265137,14.149999618530273,14.489999771118164,14288738.0,14.489999771118164
2015-05-14,14.539999961853027,14.1899995803833,14.449999809265137,14.350000381469727,8833105.0,14.350000381469727
2015-05-15,14.800000190734863,14.210000038146973,14.350000381469727,14.5600004196167,12405539.0,14.5600004196167
2015-05-18,14.5600004196167,14.010000228881836,14.5600004196167,14.140000343322754,9726929.0,14.140000343322754
2015-05-19,14.300000190734863,13.859999656677246,14.140000343322754,14.300000190734863,10375094.0,14.300000190734863
2015-05-20,14.979999542236328,14.319999694824219,14.479999542236328,14.789999961853027,18185918.0,14.789999961853027
2015-05-21,15.119999885559082,14.699999809265137,14.789999961853027,15.100000381469727,15794061.0,15.100000381469727
2015-05-22,15.449999809265137,14.880000114440918,15.199999809265137,15.289999961853027,18138567.0,15.289999961853027
2015-05-25,15.850000381469727,14.880000114440918,15.0,15.59000015258789,20881394.0,15.59000015258789
2015-05-26,16.209999084472656,15.329999923706055,15.600000381469727,16.190000534057617,21101322.0,16.190000534057617
2015-05-27,17.31999969482422,16.190000534057617,16.809999465942383,17.0,35224304.0,17.0
2015-05-28,16.940000534057617,15.300000190734863,16.75,15.300000190734863,23360685.0,15.300000190734863
2015-05-29,15.300000190734863,13.989999771118164,14.979999542236328,14.720000267028809,14701722.0,14.720000267028809
2015-06-01,15.489999771118164,14.619999885559082,14.949999809265137,15.399999618530273,12627336.0,15.399999618530273
2015-06-02,16.100000381469727,15.100000381469727,15.460000038146973,16.09000015258789,17007837.0,16.09000015258789
2015-06-03,17.489999771118164,16.280000686645508,16.700000762939453,16.760000228881836,28717846.0,16.760000228881836
2015-06-04,16.799999237060547,15.319999694824219,16.75,16.600000381469727,14609746.0,16.600000381469727
2015-06-05,18.170000076293945,16.649999618530273,16.649999618530273,17.719999313354492,29811468.0,17.719999313354492
2015-06-08,18.889999389648438,17.799999237060547,18.149999618530273,18.350000381469727,31850088.0,18.350000381469727
2015-06-09,18.299999237060547,17.510000228881836,18.299999237060547,17.799999237060547,16634739.0,17.799999237060547
2015-06-10,18.149999618530273,17.139999389648438,17.649999618530273,17.940000534057617,14331300.0,17.940000534057617
2015-06-11,18.59000015258789,17.3799991607666,17.940000534057617,18.559999465942383,18367742.0,18.559999465942383
2015-06-12,19.079999923706055,18.209999084472656,18.489999771118164,18.700000762939453,21222818.0,18.700000762939453
2015-06-15,18.649999618530273,17.700000762939453,18.649999618530273,17.799999237060547,14372293.0,17.799999237060547
2015-06-16,17.75,16.299999237060547,17.420000076293945,16.809999465942383,11627504.0,16.809999465942383
2015-06-17,17.59000015258789,16.049999237060547,16.709999084472656,17.459999084472656,11019186.0,17.459999084472656
2015-06-18,17.729999542236328,16.600000381469727,17.350000381469727,16.81999969482422,8992342.0,16.81999969482422
2015-06-19,16.65999984741211,15.270000457763672,16.200000762939453,15.279999732971191,7982997.0,15.279999732971191
2015-06-23,15.699999809265137,14.0,15.210000038146973,15.619999885559082,7908785.0,15.619999885559082
2015-06-24,16.15999984741211,15.5,15.760000228881836,15.90999984741211,8951538.0,15.90999984741211
2015-06-25,17.5,15.699999809265137,15.920000076293945,17.059999465942383,22475080.0,17.059999465942383
2015-06-26,18.770000457763672,16.299999237060547,16.809999465942383,18.770000457763672,51125425.0,18.770000457763672
2015-06-29,20.649999618530273,19.0,19.479999542236328,20.649999618530273,69436519.0,20.649999618530273
2015-06-30,20.299999237060547,18.59000015258789,19.860000610351562,19.290000915527344,51393084.0,19.290000915527344
2015-07-01,20.549999237060547,17.799999237060547,18.59000015258789,19.56999969482422,54131787.0,19.56999969482422
2015-07-02,18.81999969482422,17.610000610351562,18.030000686645508,17.610000610351562,24131726.0,17.610000610351562
2015-07-03,16.299999237060547,15.850000381469727,15.850000381469727,15.850000381469727,11439947.0,15.850000381469727
2015-07-06,17.040000915527344,14.270000457763672,17.020000457763672,14.270000457763672,27287622.0,14.270000457763672
2015-07-07,12.84000015258789,12.84000015258789,12.84000015258789,12.84000015258789,620200.0,12.84000015258789
2015-07-08,11.5600004196167,11.5600004196167,11.5600004196167,11.5600004196167,187500.0,11.5600004196167
2015-07-09,11.5600004196167,11.5600004196167,11.5600004196167,11.5600004196167,0.0,11.5600004196167
2015-07-10,11.5600004196167,11.5600004196167,11.5600004196167,11.5600004196167,0.0,11.5600004196167
2015-07-13,12.720000267028809,12.720000267028809,12.720000267028809,12.720000267028809,1918356.0,12.720000267028809
2015-07-14,13.989999771118164,12.949999809265137,13.989999771118164,13.989999771118164,38653454.0,13.989999771118164
2015-07-15,13.989999771118164,12.59000015258789,13.989999771118164,12.59000015258789,21219759.0,12.59000015258789
2015-07-16,12.859999656677246,11.329999923706055,11.329999923706055,11.960000038146973,29746673.0,11.960000038146973
2015-07-17,13.079999923706055,11.760000228881836,11.9399995803833,12.649999618530273,25539791.0,12.649999618530273
2015-07-20,13.09000015258789,12.100000381469727,12.680000305175781,12.720000267028809,24824193.0,12.720000267028809
2015-07-21,13.989999771118164,12.270000457763672,12.720000267028809,13.979999542236328,31340114.0,13.979999542236328
2015-07-22,14.350000381469727,13.140000343322754,13.800000190734863,13.699999809265137,32088448.0,13.699999809265137
2015-07-23,14.850000381469727,13.800000190734863,14.0,14.430000305175781,34246952.0,14.430000305175781
2015-07-24,14.5,13.449999809265137,14.430000305175781,13.8100004196167,27053030.0,13.8100004196167
2015-07-27,14.25,12.430000305175781,13.460000038146973,12.430000305175781,21173496.0,12.430000305175781
2015-07-28,12.430000305175781,11.1899995803833,11.210000038146973,11.680000305175781,21011428.0,11.680000305175781
2015-07-29,12.609999656677246,11.199999809265137,12.020000457763672,12.539999961853027,14655610.0,12.539999961853027
2015-07-30,13.050000190734863,12.029999732971191,12.5600004196167,12.350000381469727,17964892.0,12.350000381469727
2015-07-31,12.380000114440918,11.40999984741211,12.039999961853027,11.699999809265137,10584681.0,11.699999809265137
2015-08-03,12.859999656677246,11.5,11.699999809265137,12.859999656677246,23308786.0,12.859999656677246
2015-08-04,13.470000267028809,12.1899995803833,12.699999809265137,13.329999923706055,28026200.0,13.329999923706055
2015-08-05,13.25,12.510000228881836,13.020000457763672,12.670000076293945,19122534.0,12.670000076293945
2015-08-06,12.890000343322754,12.149999618530273,12.369999885559082,12.399999618530273,10139532.0,12.399999618530273
2015-08-07,12.829999923706055,12.489999771118164,12.489999771118164,12.800000190734863,12156424.0,12.800000190734863
2015-08-10,13.5600004196167,12.75,13.050000190734863,13.40999984741211,21338988.0,13.40999984741211
2015-08-11,14.140000343322754,13.130000114440918,13.300000190734863,13.65999984741211,24656208.0,13.65999984741211
2015-08-12,13.649999618530273,13.149999618530273,13.34000015258789,13.199999809265137,15758459.0,13.199999809265137
2015-08-13,13.5,13.020000457763672,13.020000457763672,13.449999809265137,13531904.0,13.449999809265137
2015-08-14,14.300000190734863,13.449999809265137,13.59000015258789,13.960000038146973,26255691.0,13.960000038146973
2015-08-17,14.949999809265137,13.680000305175781,14.079999923706055,14.800000190734863,32884007.0,14.800000190734863
2015-08-18,15.050000190734863,13.319999694824219,14.850000381469727,13.319999694824219,26426733.0,13.319999694824219
2015-08-19,14.649999618530273,12.520000457763672,12.520000457763672,14.649999618530273,32977235.0,14.649999618530273
2015-08-20,15.350000381469727,14.079999923706055,14.649999618530273,14.319999694824219,38458913.0,14.319999694824219
2015-08-21,13.9399995803833,12.890000343322754,13.600000381469727,12.90999984741211,20411988.0,12.90999984741211
2015-08-24,12.449999809265137,11.619999885559082,12.0,11.619999885559082,9824756.0,11.619999885559082
2015-08-25,10.760000228881836,10.460000038146973,10.460000038146973,10.460000038146973,9022025.0,10.460000038146973
2015-08-26,10.890000343322754,9.40999984741211,10.5,9.40999984741211,14868386.0,9.40999984741211
2015-08-27,10.170000076293945,9.229999542236328,9.460000038146973,10.100000381469727,12692866.0,10.100000381469727
2015-08-28,11.039999961853027,10.09000015258789,10.25,10.970000267028809,16412975.0,10.970000267028809
2015-08-31,10.819999694824219,10.050000190734863,10.800000190734863,10.0600004196167,11437038.0,10.0600004196167
2015-09-01,10.600000381469727,9.260000228881836,10.199999809265137,9.279999732971191,14533628.0,9.279999732971191
2015-09-02,9.5,8.350000381469727,8.609999656677246,8.479999542236328,11427018.0,8.479999542236328
2015-09-07,9.079999923706055,8.640000343322754,8.640000343322754,8.800000190734863,7765243.0,8.800000190734863
2015-09-08,9.579999923706055,8.470000267028809,8.800000190734863,9.350000381469727,9388440.0,9.350000381469727
2015-09-09,9.989999771118164,9.399999618530273,9.399999618530273,9.880000114440918,13528379.0,9.880000114440918
2015-09-10,10.869999885559082,9.609999656677246,9.75,10.869999885559082,12670005.0,10.869999885559082
2015-09-11,11.670000076293945,10.880000114440918,11.170000076293945,11.420000076293945,31451381.0,11.420000076293945
2015-09-14,11.350000381469727,10.279999732971191,11.220000267028809,10.279999732971191,19068851.0,10.279999732971191
2015-09-15,9.9399995803833,9.25,9.5,9.25,13180039.0,9.25
2015-09-16,10.180000305175781,9.050000190734863,9.050000190734863,10.180000305175781,14721402.0,10.180000305175781
2015-09-17,10.65999984741211,9.710000038146973,9.930000305175781,9.770000457763672,17844947.0,9.770000457763672
2015-09-18,10.100000381469727,9.649999618530273,9.949999809265137,9.899999618530273,8432119.0,9.899999618530273
2015-09-21,10.449999809265137,9.600000381469727,9.84000015258789,10.390000343322754,11398597.0,10.390000343322754
2015-09-22,11.430000305175781,10.319999694824219,10.329999923706055,11.079999923706055,22115190.0,11.079999923706055
2015-09-23,11.630000114440918,10.699999809265137,10.779999732971191,11.1899995803833,23561974.0,11.1899995803833
2015-09-24,11.479999542236328,10.800000190734863,11.399999618530273,11.0600004196167,14494906.0,11.0600004196167
2015-09-25,10.920000076293945,10.15999984741211,10.920000076293945,10.380000114440918,12489512.0,10.380000114440918
2015-09-28,10.720000267028809,9.90999984741211,10.5,10.619999885559082,10123330.0,10.619999885559082
2015-09-29,11.1899995803833,10.079999923706055,10.300000190734863,10.5600004196167,15463566.0,10.5600004196167
2015-09-30,10.710000038146973,10.199999809265137,10.569999694824219,10.420000076293945,11571361.0,10.420000076293945
2015-10-08,11.180000305175781,10.680000305175781,10.789999961853027,11.09000015258789,16692611.0,11.09000015258789
2015-10-09,11.449999809265137,10.800000190734863,10.979999542236328,11.199999809265137,17712849.0,11.199999809265137
2015-10-12,11.75,11.149999618530273,11.229999542236328,11.579999923706055,22205789.0,11.579999923706055
2015-10-13,11.770000457763672,11.3100004196167,11.449999809265137,11.670000076293945,19739161.0,11.670000076293945
2015-10-14,12.449999809265137,11.600000381469727,12.119999885559082,11.680000305175781,30176413.0,11.680000305175781
2015-10-15,11.930000305175781,11.15999984741211,11.420000076293945,11.920000076293945,21796374.0,11.920000076293945
2015-10-16,11.949999809265137,11.510000228881836,11.84000015258789,11.869999885559082,20429629.0,11.869999885559082
2015-10-19,11.890000343322754,11.40999984741211,11.869999885559082,11.59000015258789,15014975.0,11.59000015258789
2015-10-20,11.779999732971191,11.510000228881836,11.520000457763672,11.720000267028809,11532127.0,11.720000267028809
2015-10-21,11.760000228881836,10.550000190734863,11.75,10.550000190734863,16177055.0,10.550000190734863
2015-10-22,10.800000190734863,10.210000038146973,10.449999809265137,10.789999961853027,13719256.0,10.789999961853027
2015-10-23,11.239999771118164,10.699999809265137,10.699999809265137,11.149999618530273,14929299.0,11.149999618530273
2015-10-26,11.680000305175781,11.15999984741211,11.25,11.40999984741211,19363676.0,11.40999984741211
2015-10-27,11.260000228881836,10.520000457763672,11.260000228881836,11.119999885559082,14718746.0,11.119999885559082
2015-10-28,11.460000038146973,10.829999923706055,11.039999961853027,11.09000015258789,14478212.0,11.09000015258789
2015-10-29,11.960000038146973,11.100000381469727,11.100000381469727,11.800000190734863,30439062.0,11.800000190734863
2015-10-30,12.710000038146973,11.510000228881836,11.789999961853027,12.229999542236328,40801262.0,12.229999542236328
2015-11-02,12.6899995803833,11.609999656677246,11.6899995803833,12.369999885559082,25995826.0,12.369999885559082
2015-11-03,13.449999809265137,12.59000015258789,12.75,12.800000190734863,45515065.0,12.800000190734863
2015-11-04,13.420000076293945,12.149999618530273,12.579999923706055,13.170000076293945,45088011.0,13.170000076293945
2015-11-05,13.079999923706055,12.529999732971191,12.930000305175781,12.649999618530273,32068607.0,12.649999618530273
2015-11-06,12.739999771118164,12.5,12.579999923706055,12.649999618530273,19393082.0,12.649999618530273
2015-11-09,12.739999771118164,12.289999961853027,12.520000457763672,12.619999885559082,19093895.0,12.619999885559082
2015-11-10,12.729999542236328,12.399999618530273,12.609999656677246,12.630000114440918,18515142.0,12.630000114440918
2015-11-11,12.720000267028809,12.359999656677246,12.649999618530273,12.630000114440918,15269020.0,12.630000114440918
2015-11-12,13.140000343322754,12.649999618530273,12.680000305175781,13.039999961853027,26700239.0,13.039999961853027
2015-11-13,12.869999885559082,12.229999542236328,12.800000190734863,12.350000381469727,16875502.0,12.350000381469727
2015-11-16,12.470000267028809,11.890000343322754,11.949999809265137,12.420000076293945,8261348.0,12.420000076293945
2015-11-17,12.989999771118164,12.430000305175781,12.5600004196167,12.569999694824219,15544698.0,12.569999694824219
2015-11-18,12.600000381469727,12.100000381469727,12.550000190734863,12.180000305175781,8567195.0,12.180000305175781
2015-11-19,12.380000114440918,12.069999694824219,12.279999732971191,12.369999885559082,8146816.0,12.369999885559082
2015-11-20,13.050000190734863,12.350000381469727,12.380000114440918,13.020000457763672,23737061.0,13.020000457763672
2015-11-23,12.979999542236328,12.529999732971191,12.979999542236328,12.600000381469727,17126710.0,12.600000381469727
2015-11-24,12.619999885559082,12.020000457763672,12.539999961853027,12.460000038146973,12039691.0,12.460000038146973
2015-11-25,12.84000015258789,12.300000190734863,12.40999984741211,12.779999732971191,14573931.0,12.779999732971191
2015-11-26,13.100000381469727,12.65999984741211,12.8100004196167,12.699999809265137,17309550.0,12.699999809265137
2015-11-27,13.399999618530273,12.59000015258789,12.800000190734863,13.050000190734863,36833876.0,13.050000190734863
2015-11-30,14.100000381469727,12.75,13.260000228881836,14.050000190734863,47563925.0,14.050000190734863
2015-12-01,14.279999732971191,13.5,13.75,13.600000381469727,34880177.0,13.600000381469727
2015-12-02,14.09000015258789,12.380000114440918,13.880000114440918,13.069999694824219,23863410.0,13.069999694824219
2015-12-03,13.420000076293945,12.800000190734863,12.869999885559082,13.399999618530273,14592628.0,13.399999618530273
2015-12-04,14.020000457763672,12.949999809265137,13.260000228881836,13.829999923706055,25231929.0,13.829999923706055
2015-12-07,13.960000038146973,13.319999694824219,13.800000190734863,13.600000381469727,18331273.0,13.600000381469727
2015-12-08,13.630000114440918,13.029999732971191,13.40999984741211,13.399999618530273,15984229.0,13.399999618530273
2015-12-09,13.430000305175781,13.0,13.1899995803833,13.069999694824219,10449783.0,13.069999694824219
2015-12-10,13.319999694824219,12.899999618530273,13.100000381469727,12.9399995803833,10949194.0,12.9399995803833
2015-12-11,12.899999618530273,12.239999771118164,12.699999809265137,12.270000457763672,14148224.0,12.270000457763672
2015-12-14,12.569999694824219,11.9399995803833,12.079999923706055,12.5600004196167,8105896.0,12.5600004196167
2015-12-15,12.600000381469727,12.319999694824219,12.539999961853027,12.430000305175781,9137836.0,12.430000305175781
2015-12-16,12.800000190734863,12.380000114440918,12.460000038146973,12.75,12682012.0,12.75
2015-12-17,13.140000343322754,12.670000076293945,12.710000038146973,13.09000015258789,18531974.0,13.09000015258789
2015-12-18,13.069999694824219,12.729999542236328,12.899999618530273,12.90999984741211,13740954.0,12.90999984741211
2015-12-21,13.199999809265137,12.859999656677246,12.930000305175781,13.180000305175781,14204122.0,13.180000305175781
2015-12-22,13.760000228881836,12.920000076293945,13.170000076293945,13.65999984741211,21870245.0,13.65999984741211
2015-12-23,13.479999542236328,12.970000267028809,13.470000267028809,13.020000457763672,15731438.0,13.020000457763672
2015-12-24,13.15999984741211,12.619999885559082,12.979999542236328,13.050000190734863,12263518.0,13.050000190734863
2015-12-25,12.989999771118164,12.380000114440918,12.880000114440918,12.800000190734863,29398274.0,12.800000190734863
2015-12-28,12.75,12.430000305175781,12.640000343322754,12.4399995803833,17368496.0,12.4399995803833
2015-12-29,12.609999656677246,12.210000038146973,12.609999656677246,12.489999771118164,9317703.0,12.489999771118164
2015-12-30,12.5600004196167,12.380000114440918,12.430000305175781,12.510000228881836,8489220.0,12.510000228881836
2015-12-31,12.539999961853027,11.930000305175781,12.510000228881836,11.960000038146973,15611944.0,11.960000038146973
2016-01-04,12.0,10.760000228881836,11.949999809265137,10.760000228881836,13801864.0,10.760000228881836
2016-01-05,10.5,9.680000305175781,10.15999984741211,10.130000114440918,20254198.0,10.130000114440918
2016-01-06,10.5,10.100000381469727,10.1899995803833,10.449999809265137,13699261.0,10.449999809265137
2016-01-07,10.270000457763672,9.40999984741211,10.25,9.40999984741211,3203500.0,9.40999984741211
2016-01-08,9.850000381469727,8.899999618530273,9.630000114440918,9.649999618530273,14266293.0,9.649999618530273
2016-01-11,9.869999885559082,8.880000114440918,9.520000457763672,8.949999809265137,12145357.0,8.949999809265137
2016-01-12,9.199999809265137,8.720000267028809,8.979999542236328,8.850000381469727,11269192.0,8.850000381469727
2016-01-13,9.029999732971191,8.40999984741211,8.9399995803833,8.4399995803833,8591739.0,8.4399995803833
2016-01-14,8.729999542236328,8.020000457763672,8.170000076293945,8.680000305175781,12950757.0,8.680000305175781
2016-01-15,8.649999618530273,8.109999656677246,8.579999923706055,8.1899995803833,9871407.0,8.1899995803833
2016-01-18,8.470000267028809,7.860000133514404,7.980000019073486,8.300000190734863,7107632.0,8.300000190734863
2016-01-19,8.789999961853027,8.270000457763672,8.300000190734863,8.760000228881836,12139652.0,8.760000228881836
2016-01-20,8.890000343322754,8.520000457763672,8.800000190734863,8.6899995803833,12326369.0,8.6899995803833
2016-01-21,8.75,8.260000228881836,8.5,8.270000457763672,9086749.0,8.270000457763672
2016-01-22,8.470000267028809,8.119999885559082,8.420000076293945,8.399999618530273,6103420.0,8.399999618530273
2016-01-25,8.6899995803833,8.369999885559082,8.449999809265137,8.670000076293945,7907810.0,8.670000076293945
2016-01-26,8.59000015258789,7.920000076293945,8.529999732971191,8.020000457763672,10503061.0,8.020000457763672
2016-01-27,8.170000076293945,7.480000019073486,8.050000190734863,7.889999866485596,8442055.0,7.889999866485596
2016-01-28,8.149999618530273,7.579999923706055,7.760000228881836,7.599999904632568,11603061.0,7.599999904632568
2016-01-29,7.949999809265137,7.400000095367432,7.409999847412109,7.820000171661377,8977637.0,7.820000171661377
2016-02-01,8.0,7.710000038146973,7.829999923706055,7.860000133514404,8372114.0,7.860000133514404
2016-02-02,8.170000076293945,7.829999923706055,7.829999923706055,8.069999694824219,8279202.0,8.069999694824219
2016-02-03,8.100000381469727,7.809999942779541,7.989999771118164,8.0600004196167,5620830.0,8.0600004196167
2016-02-04,8.25,8.039999961853027,8.09000015258789,8.180000305175781,7373234.0,8.180000305175781
2016-02-05,8.260000228881836,8.109999656677246,8.229999542236328,8.140000343322754,4949890.0,8.140000343322754
2016-02-15,8.079999923706055,7.699999809265137,7.800000190734863,8.020000457763672,5076338.0,8.020000457763672
2016-02-16,8.40999984741211,8.039999961853027,8.039999961853027,8.399999618530273,9325253.0,8.399999618530273
2016-02-17,8.550000190734863,8.350000381469727,8.359999656677246,8.520000457763672,10338740.0,8.520000457763672
2016-02-18,8.829999923706055,8.479999542236328,8.550000190734863,8.520000457763672,15788827.0,8.520000457763672
2016-02-19,8.850000381469727,8.510000228881836,8.529999732971191,8.8100004196167,12284178.0,8.8100004196167
2016-02-22,8.989999771118164,8.729999542236328,8.899999618530273,8.90999984741211,12511550.0,8.90999984741211
2016-02-23,9.0,8.5600004196167,8.850000381469727,8.970000267028809,12030656.0,8.970000267028809
2016-02-24,8.960000038146973,8.630000114440918,8.859999656677246,8.880000114440918,9999299.0,8.880000114440918
2016-02-25,8.859999656677246,7.989999771118164,8.859999656677246,7.989999771118164,11567469.0,7.989999771118164
2016-02-26,8.149999618530273,7.78000020980835,8.020000457763672,8.0,7132076.0,8.0
2016-02-29,7.960000038146973,7.21999979019165,7.929999828338623,7.400000095367432,7751268.0,7.400000095367432
2016-03-01,7.659999847412109,7.349999904632568,7.409999847412109,7.650000095367432,6394445.0,7.650000095367432
2016-03-02,8.100000381469727,7.570000171661377,7.639999866485596,8.050000190734863,8894256.0,8.050000190734863
2016-03-03,8.5600004196167,7.980000019073486,8.039999961853027,8.319999694824219,14945547.0,8.319999694824219
2016-03-04,8.270000457763672,7.760000228881836,8.199999809265137,8.039999961853027,11130666.0,8.039999961853027
2016-03-07,8.489999771118164,8.079999923706055,8.100000381469727,8.479999542236328,15026051.0,8.479999542236328
2016-03-08,8.510000228881836,8.0600004196167,8.5,8.399999618530273,11620587.0,8.399999618530273
2016-03-09,8.260000228881836,8.020000457763672,8.149999618530273,8.069999694824219,7083018.0,8.069999694824219
2016-03-10,8.25,7.960000038146973,8.050000190734863,7.96999979019165,6762105.0,7.96999979019165
2016-03-11,7.960000038146973,7.619999885559082,7.960000038146973,7.849999904632568,6384972.0,7.849999904632568
2016-03-14,8.1899995803833,7.909999847412109,7.929999828338623,8.100000381469727,7444866.0,8.100000381469727
2016-03-15,8.229999542236328,8.039999961853027,8.09000015258789,8.140000343322754,7130130.0,8.140000343322754
2016-03-16,8.229999542236328,7.920000076293945,8.149999618530273,7.960000038146973,6105676.0,7.960000038146973
2016-03-17,8.25,8.0,8.0,8.199999809265137,7842155.0,8.199999809265137
2016-03-18,8.649999618530273,8.220000267028809,8.229999542236328,8.550000190734863,17430752.0,8.550000190734863
2016-03-21,8.819999694824219,8.529999732971191,8.529999732971191,8.720000267028809,18871920.0,8.720000267028809
2016-03-22,8.739999771118164,8.5600004196167,8.680000305175781,8.699999809265137,11426531.0,8.699999809265137
2016-03-23,8.800000190734863,8.619999885559082,8.6899995803833,8.739999771118164,10870968.0,8.739999771118164
2016-03-24,8.869999885559082,8.550000190734863,8.619999885559082,8.5600004196167,14585055.0,8.5600004196167
2016-03-25,9.420000076293945,8.600000381469727,8.65999984741211,9.420000076293945,35941020.0,9.420000076293945
2016-03-28,9.5,9.050000190734863,9.380000114440918,9.140000343322754,40983735.0,9.140000343322754
2016-03-29,9.5,8.739999771118164,9.100000381469727,9.420000076293945,33572289.0,9.420000076293945
2016-03-30,9.789999961853027,9.300000190734863,9.40999984741211,9.670000076293945,37719307.0,9.670000076293945
2016-03-31,9.720000267028809,9.430000305175781,9.569999694824219,9.489999771118164,24449146.0,9.489999771118164
2016-04-01,9.420000076293945,9.109999656677246,9.350000381469727,9.260000228881836,15761809.0,9.260000228881836
2016-04-05,9.880000114440918,9.09000015258789,9.260000228881836,9.630000114440918,22703284.0,9.630000114440918
2016-04-06,9.569999694824219,9.300000190734863,9.520000457763672,9.420000076293945,13816547.0,9.420000076293945
2016-04-07,9.550000190734863,9.170000076293945,9.5,9.199999809265137,14074038.0,9.199999809265137
2016-04-08,9.399999618530273,9.020000457763672,9.109999656677246,9.210000038146973,10796364.0,9.210000038146973
2016-04-11,9.5,9.239999771118164,9.300000190734863,9.380000114440918,11508377.0,9.380000114440918
2016-04-12,9.34000015258789,8.989999771118164,9.329999923706055,9.130000114440918,15670670.0,9.130000114440918
2016-04-13,10.039999961853027,9.270000457763672,9.270000457763672,9.680000305175781,39400849.0,9.680000305175781
2016-04-14,9.779999732971191,9.460000038146973,9.779999732971191,9.699999809265137,29128854.0,9.699999809265137
2016-04-15,10.140000343322754,9.59000015258789,9.680000305175781,9.920000076293945,38207803.0,9.920000076293945
2016-04-18,10.779999732971191,9.850000381469727,9.859999656677246,10.479999542236328,42564275.0,10.479999542236328
2016-04-19,10.770000457763672,10.220000267028809,10.65999984741211,10.279999732971191,34369654.0,10.279999732971191
2016-04-20,11.15999984741211,9.850000381469727,10.600000381469727,10.390000343322754,59790388.0,10.390000343322754
2016-04-21,10.960000038146973,10.3100004196167,10.670000076293945,10.59000015258789,52897572.0,10.59000015258789
2016-04-22,10.050000190734863,9.529999732971191,9.880000114440918,9.5600004196167,42069531.0,9.5600004196167
2016-04-25,9.420000076293945,9.09000015258789,9.399999618530273,9.260000228881836,21422466.0,9.260000228881836
2016-04-26,9.449999809265137,9.180000305175781,9.220000267028809,9.319999694824219,19406651.0,9.319999694824219
2016-04-27,9.420000076293945,9.0,9.289999961853027,9.149999618530273,18770388.0,9.149999618530273
2016-04-28,9.1899995803833,8.800000190734863,9.149999618530273,9.050000190734863,19038795.0,9.050000190734863
2016-04-29,9.039999961853027,8.90999984741211,8.920000076293945,8.989999771118164,10622804.0,8.989999771118164
2016-05-03,9.279999732971191,8.960000038146973,9.020000457763672,9.270000457763672,14638548.0,9.270000457763672
2016-05-04,9.350000381469727,9.180000305175781,9.220000267028809,9.270000457763672,15049898.0,9.270000457763672
2016-05-05,9.319999694824219,9.149999618530273,9.300000190734863,9.270000457763672,11943726.0,9.270000457763672
2016-05-06,9.420000076293945,8.819999694824219,9.270000457763672,9.069999694824219,20127991.0,9.069999694824219
2016-05-09,9.09000015258789,8.600000381469727,9.0600004196167,8.979999542236328,15350806.0,8.979999542236328
2016-05-10,8.979999542236328,8.75,8.930000305175781,8.90999984741211,6807013.0,8.90999984741211
2016-05-11,9.180000305175781,8.850000381469727,9.0,9.029999732971191,13708645.0,9.029999732971191
2016-05-12,8.989999771118164,8.5,8.949999809265137,8.9399995803833,11473073.0,8.9399995803833
2016-05-13,9.239999771118164,8.920000076293945,8.9399995803833,9.229999542236328,12564660.0,9.229999542236328
2016-05-16,9.300000190734863,8.949999809265137,9.130000114440918,9.279999732971191,10232953.0,9.279999732971191
2016-05-17,9.390000343322754,9.100000381469727,9.279999732971191,9.109999656677246,13797936.0,9.109999656677246
2016-05-18,9.020000457763672,8.649999618530273,9.0,8.989999771118164,15336130.0,8.989999771118164
2016-05-19,9.0600004196167,8.869999885559082,8.970000267028809,8.979999542236328,6640280.0,8.979999542236328
2016-05-20,9.029999732971191,8.699999809265137,8.84000015258789,9.0,6475343.0,9.0
2016-05-23,9.140000343322754,9.029999732971191,9.09000015258789,9.100000381469727,5792818.0,9.100000381469727
2016-05-24,9.350000381469727,9.050000190734863,9.100000381469727,9.289999961853027,11885072.0,9.289999961853027
2016-05-25,9.449999809265137,9.170000076293945,9.359999656677246,9.1899995803833,8678124.0,9.1899995803833
2016-05-26,9.300000190734863,8.930000305175781,9.109999656677246,9.279999732971191,8592570.0,9.279999732971191
2016-05-27,9.34000015258789,9.15999984741211,9.15999984741211,9.279999732971191,10172982.0,9.279999732971191
2016-05-30,9.319999694824219,9.020000457763672,9.199999809265137,9.270000457763672,5767015.0,9.270000457763672
2016-05-31,9.550000190734863,9.199999809265137,9.199999809265137,9.550000190734863,14253371.0,9.550000190734863
2016-06-01,9.59000015258789,9.399999618530273,9.520000457763672,9.430000305175781,11004223.0,9.430000305175781
2016-06-02,9.5,9.300000190734863,9.449999809265137,9.4399995803833,8964162.0,9.4399995803833
2016-06-03,9.579999923706055,9.359999656677246,9.430000305175781,9.460000038146973,13605746.0,9.460000038146973
2016-06-06,9.529999732971191,9.300000190734863,9.479999542236328,9.449999809265137,8569561.0,9.449999809265137
2016-06-07,9.600000381469727,9.40999984741211,9.4399995803833,9.510000228881836,19108874.0,9.510000228881836
2016-06-08,9.489999771118164,9.1899995803833,9.489999771118164,9.289999961853027,15919095.0,9.289999961853027
2016-06-13,9.170000076293945,8.880000114440918,9.100000381469727,9.050000190734863,10680225.0,9.050000190734863
2016-06-14,9.109999656677246,8.930000305175781,8.9399995803833,9.100000381469727,5517925.0,9.100000381469727
2016-06-15,9.479999542236328,8.970000267028809,9.039999961853027,9.460000038146973,13530560.0,9.460000038146973
2016-06-16,9.550000190734863,9.319999694824219,9.430000305175781,9.390000343322754,8529162.0,9.390000343322754
2016-06-17,10.050000190734863,9.399999618530273,9.470000267028809,10.010000228881836,29306498.0,10.010000228881836
2016-06-20,9.979999542236328,9.600000381469727,9.90999984741211,9.880000114440918,15667642.0,9.880000114440918
2016-06-21,10.0,9.65999984741211,9.880000114440918,9.720000267028809,12411456.0,9.720000267028809
2016-06-22,9.789999961853027,9.649999618530273,9.699999809265137,9.739999771118164,6337169.0,9.739999771118164
2016-06-23,9.800000190734863,9.579999923706055,9.800000190734863,9.649999618530273,6442537.0,9.649999618530273
2016-06-24,9.800000190734863,9.380000114440918,9.630000114440918,9.649999618530273,9830004.0,9.649999618530273
2016-06-27,9.739999771118164,9.5600004196167,9.579999923706055,9.729999542236328,7087252.0,9.729999542236328
2016-06-28,9.960000038146973,9.6899995803833,9.6899995803833,9.890000343322754,9658714.0,9.890000343322754
2016-06-29,10.880000114440918,10.100000381469727,10.880000114440918,10.34000015258789,27685908.0,10.34000015258789
2016-06-30,11.359999656677246,10.430000305175781,11.0,10.529999732971191,30726064.0,10.529999732971191
2016-07-01,10.420000076293945,10.079999923706055,10.270000457763672,10.15999984741211,20477838.0,10.15999984741211
2016-07-04,11.180000305175781,10.359999656677246,10.5,11.180000305175781,71623600.0,11.180000305175781
2016-07-05,11.289999961853027,10.800000190734863,11.210000038146973,10.970000267028809,61883125.0,10.970000267028809
2016-07-06,10.949999809265137,10.579999923706055,10.75,10.869999885559082,34644774.0,10.869999885559082
2016-07-07,11.34000015258789,10.510000228881836,10.8100004196167,11.170000076293945,44178609.0,11.170000076293945
2016-07-08,11.050000190734863,10.699999809265137,10.949999809265137,10.739999771118164,21267428.0,10.739999771118164
2016-07-11,11.069999694824219,10.550000190734863,10.800000190734863,10.90999984741211,24640975.0,10.90999984741211
2016-07-12,11.479999542236328,10.630000114440918,11.279999732971191,11.050000190734863,34230934.0,11.050000190734863
2016-07-13,11.899999618530273,11.130000114440918,11.399999618530273,11.319999694824219,43259047.0,11.319999694824219
2016-07-14,11.239999771118164,10.930000305175781,11.069999694824219,11.199999809265137,24118619.0,11.199999809265137
2016-07-15,11.229999542236328,10.949999809265137,11.140000343322754,10.970000267028809,12863152.0,10.970000267028809
2016-07-18,10.800000190734863,10.489999771118164,10.779999732971191,10.529999732971191,18465637.0,10.529999732971191
2016-07-19,10.630000114440918,10.380000114440918,10.520000457763672,10.569999694824219,12185826.0,10.569999694824219
2016-07-20,10.800000190734863,10.390000343322754,10.520000457763672,10.449999809265137,11563085.0,10.449999809265137
2016-07-21,10.649999618530273,10.399999618530273,10.399999618530273,10.489999771118164,10372706.0,10.489999771118164
2016-07-22,10.699999809265137,10.399999618530273,10.5,10.449999809265137,14278602.0,10.449999809265137
2016-07-25,10.640000343322754,10.40999984741211,10.510000228881836,10.5600004196167,9212151.0,10.5600004196167
2016-07-26,10.640000343322754,10.420000076293945,10.579999923706055,10.600000381469727,9429016.0,10.600000381469727
2016-07-27,10.760000228881836,9.859999656677246,10.729999542236328,9.979999542236328,19153853.0,9.979999542236328
2016-07-28,10.029999732971191,9.600000381469727,9.800000190734863,9.979999542236328,14693246.0,9.979999542236328
2016-07-29,9.9399995803833,9.5,9.899999618530273,9.5600004196167,12085903.0,9.5600004196167
2016-08-01,9.65999984741211,9.350000381469727,9.65999984741211,9.390000343322754,6740600.0,9.390000343322754
2016-08-02,9.550000190734863,9.380000114440918,9.550000190734863,9.489999771118164,4996202.0,9.489999771118164
2016-08-03,9.600000381469727,9.40999984741211,9.5,9.579999923706055,6317688.0,9.579999923706055
2016-08-04,9.65999984741211,9.5,9.600000381469727,9.619999885559082,5618451.0,9.619999885559082
2016-08-05,9.779999732971191,9.510000228881836,9.649999618530273,9.739999771118164,8321212.0,9.739999771118164
2016-08-08,9.770000457763672,9.40999984741211,9.699999809265137,9.739999771118164,7315337.0,9.739999771118164
2016-08-09,9.75,9.600000381469727,9.680000305175781,9.739999771118164,6230783.0,9.739999771118164
2016-08-10,9.75,9.619999885559082,9.739999771118164,9.65999984741211,6236190.0,9.65999984741211
2016-08-11,9.760000228881836,9.5600004196167,9.649999618530273,9.569999694824219,5723673.0,9.569999694824219
2016-08-12,9.640000343322754,9.5,9.550000190734863,9.609999656677246,5186164.0,9.609999656677246
2016-08-15,9.90999984741211,9.5600004196167,9.609999656677246,9.880000114440918,11521830.0,9.880000114440918
2016-08-16,9.970000267028809,9.8100004196167,9.859999656677246,9.890000343322754,9095830.0,9.890000343322754
2016-08-17,9.899999618530273,9.779999732971191,9.899999618530273,9.869999885559082,5731051.0,9.869999885559082
2016-08-18,9.920000076293945,9.789999961853027,9.920000076293945,9.8100004196167,6217749.0,9.8100004196167
2016-08-19,9.880000114440918,9.760000228881836,9.779999732971191,9.819999694824219,5247952.0,9.819999694824219
2016-08-22,9.829999923706055,9.680000305175781,9.789999961853027,9.699999809265137,5223309.0,9.699999809265137
2016-08-23,9.760000228881836,9.5600004196167,9.699999809265137,9.670000076293945,4139452.0,9.670000076293945
2016-08-24,9.779999732971191,9.65999984741211,9.699999809265137,9.699999809265137,4781776.0,9.699999809265137
2016-08-25,9.680000305175781,9.199999809265137,9.59000015258789,9.369999885559082,13233403.0,9.369999885559082
2016-08-26,9.470000267028809,9.3100004196167,9.350000381469727,9.350000381469727,6880496.0,9.350000381469727
2016-08-29,9.449999809265137,9.329999923706055,9.359999656677246,9.420000076293945,4521270.0,9.420000076293945
2016-08-30,9.600000381469727,9.399999618530273,9.399999618530273,9.579999923706055,5927947.0,9.579999923706055
2016-08-31,9.579999923706055,9.449999809265137,9.529999732971191,9.5,3634447.0,9.5
2016-09-01,9.579999923706055,9.420000076293945,9.479999542236328,9.460000038146973,4601851.0,9.460000038146973
2016-09-02,9.579999923706055,9.430000305175781,9.489999771118164,9.479999542236328,4763774.0,9.479999542236328
2016-09-05,9.75,9.460000038146973,9.460000038146973,9.579999923706055,5737193.0,9.579999923706055
2016-09-06,9.729999542236328,9.479999542236328,9.569999694824219,9.6899995803833,5909973.0,9.6899995803833
2016-09-07,9.800000190734863,9.619999885559082,9.65999984741211,9.720000267028809,6761923.0,9.720000267028809
2016-09-08,9.770000457763672,9.670000076293945,9.6899995803833,9.720000267028809,5593771.0,9.720000267028809
2016-09-09,9.789999961853027,9.680000305175781,9.680000305175781,9.720000267028809,5983197.0,9.720000267028809
2016-09-12,9.670000076293945,9.100000381469727,9.670000076293945,9.199999809265137,7962495.0,9.199999809265137
2016-09-13,9.34000015258789,9.220000267028809,9.279999732971191,9.300000190734863,4133262.0,9.300000190734863
2016-09-14,9.329999923706055,9.119999885559082,9.220000267028809,9.140000343322754,4419605.0,9.140000343322754
2016-09-19,9.460000038146973,9.140000343322754,9.180000305175781,9.420000076293945,3893246.0,9.420000076293945
2016-09-20,9.460000038146973,9.180000305175781,9.390000343322754,9.279999732971191,5258056.0,9.279999732971191
2016-09-21,9.359999656677246,9.260000228881836,9.289999961853027,9.300000190734863,3024661.0,9.300000190734863
2016-09-22,9.420000076293945,9.300000190734863,9.380000114440918,9.329999923706055,3798477.0,9.329999923706055
2016-09-23,9.380000114440918,9.229999542236328,9.34000015258789,9.25,3072457.0,9.25
2016-09-26,9.34000015258789,9.15999984741211,9.279999732971191,9.180000305175781,4613056.0,9.180000305175781
2016-09-27,9.229999542236328,9.0,9.149999618530273,9.199999809265137,3624432.0,9.199999809265137
2016-09-28,9.289999961853027,9.149999618530273,9.199999809265137,9.220000267028809,2675277.0,9.220000267028809
2016-09-29,9.40999984741211,9.199999809265137,9.199999809265137,9.260000228881836,4433304.0,9.260000228881836
2016-09-30,9.359999656677246,9.229999542236328,9.229999542236328,9.3100004196167,2453687.0,9.3100004196167
2016-10-10,9.520000457763672,9.300000190734863,9.350000381469727,9.510000228881836,6367453.0,9.510000228881836
2016-10-11,9.6899995803833,9.510000228881836,9.510000228881836,9.640000343322754,7049038.0,9.640000343322754
2016-10-12,9.670000076293945,9.550000190734863,9.640000343322754,9.65999984741211,3923283.0,9.65999984741211
2016-10-13,9.75,9.609999656677246,9.680000305175781,9.630000114440918,3787338.0,9.630000114440918
2016-10-14,9.680000305175781,9.529999732971191,9.609999656677246,9.65999984741211,3771399.0,9.65999984741211
2016-10-17,9.699999809265137,9.510000228881836,9.65999984741211,9.5600004196167,4463009.0,9.5600004196167
2016-10-18,9.670000076293945,9.489999771118164,9.5600004196167,9.670000076293945,3802876.0,9.670000076293945
2016-10-19,9.729999542236328,9.600000381469727,9.699999809265137,9.670000076293945,3325108.0,9.670000076293945
2016-10-20,9.699999809265137,9.600000381469727,9.6899995803833,9.680000305175781,3144286.0,9.680000305175781
2016-10-21,9.829999923706055,9.649999618530273,9.699999809265137,9.779999732971191,8513408.0,9.779999732971191
2016-10-24,9.84000015258789,9.630000114440918,9.760000228881836,9.640000343322754,10609966.0,9.640000343322754
2016-10-25,9.850000381469727,9.579999923706055,9.640000343322754,9.75,9547925.0,9.75
2016-10-26,9.75,9.569999694824219,9.699999809265137,9.680000305175781,6905479.0,9.680000305175781
2016-10-27,9.680000305175781,9.5600004196167,9.619999885559082,9.630000114440918,4509679.0,9.630000114440918
2016-10-28,9.65999984741211,9.489999771118164,9.649999618530273,9.5,4247575.0,9.5
2016-10-31,9.470000267028809,9.25,9.460000038146973,9.390000343322754,4135178.0,9.390000343322754
2016-11-01,9.510000228881836,9.359999656677246,9.390000343322754,9.489999771118164,5633182.0,9.489999771118164
2016-11-02,9.5,9.420000076293945,9.5,9.449999809265137,4181043.0,9.449999809265137
2016-11-03,9.600000381469727,9.399999618530273,9.4399995803833,9.539999961853027,5029784.0,9.539999961853027
2016-11-04,9.649999618530273,9.529999732971191,9.609999656677246,9.600000381469727,5430681.0,9.600000381469727
2016-11-07,9.649999618530273,9.5600004196167,9.5600004196167,9.609999656677246,3734641.0,9.609999656677246
2016-11-08,9.819999694824219,9.619999885559082,9.630000114440918,9.720000267028809,9821040.0,9.720000267028809
2016-11-09,9.760000228881836,9.399999618530273,9.729999542236328,9.600000381469727,7213500.0,9.600000381469727
2016-11-10,9.789999961853027,9.630000114440918,9.630000114440918,9.75,8825145.0,9.75
2016-11-11,10.5,10.0,10.020000457763672,10.239999771118164,32410400.0,10.239999771118164
2016-11-14,10.09000015258789,9.880000114440918,9.930000305175781,9.979999542236328,17835698.0,9.979999542236328
2016-11-15,10.050000190734863,9.899999618530273,9.979999542236328,9.989999771118164,9149209.0,9.989999771118164
2016-11-16,10.079999923706055,9.899999618530273,10.0,9.979999542236328,9651556.0,9.979999542236328
2016-11-17,10.020000457763672,9.850000381469727,9.979999542236328,9.949999809265137,8703004.0,9.949999809265137
2016-11-18,9.979999542236328,9.880000114440918,9.949999809265137,9.930000305175781,6251897.0,9.930000305175781
2016-11-21,10.039999961853027,9.90999984741211,9.9399995803833,10.010000228881836,11222820.0,10.010000228881836
2016-11-22,10.0600004196167,9.930000305175781,10.0,10.029999732971191,8606780.0,10.029999732971191
2016-11-23,10.25,9.960000038146973,10.039999961853027,10.140000343322754,18449268.0,10.140000343322754
2016-11-24,10.229999542236328,9.899999618530273,10.140000343322754,9.960000038146973,11947686.0,9.960000038146973
2016-11-25,9.960000038146973,9.600000381469727,9.949999809265137,9.930000305175781,10054419.0,9.930000305175781
2016-11-28,10.0,9.850000381469727,9.859999656677246,9.949999809265137,6688234.0,9.949999809265137
2016-11-29,9.979999542236328,9.729999542236328,9.970000267028809,9.75,7985313.0,9.75
2016-11-30,9.75,9.600000381469727,9.680000305175781,9.640000343322754,6224310.0,9.640000343322754
2016-12-01,9.75,9.600000381469727,9.65999984741211,9.75,5520694.0,9.75
2016-12-02,9.75,9.510000228881836,9.75,9.529999732971191,4432295.0,9.529999732971191
2016-12-05,9.630000114440918,9.4399995803833,9.489999771118164,9.489999771118164,3791512.0,9.489999771118164
2016-12-06,9.59000015258789,9.470000267028809,9.529999732971191,9.520000457763672,3528758.0,9.520000457763672
2016-12-07,9.59000015258789,9.479999542236328,9.510000228881836,9.59000015258789,4541679.0,9.59000015258789
2016-12-08,9.600000381469727,9.510000228881836,9.59000015258789,9.520000457763672,3791998.0,9.520000457763672
2016-12-09,9.569999694824219,9.470000267028809,9.520000457763672,9.529999732971191,3608546.0,9.529999732971191
2016-12-12,9.569999694824219,8.800000190734863,9.520000457763672,8.84000015258789,7550713.0,8.84000015258789
2016-12-13,9.079999923706055,8.699999809265137,8.829999923706055,8.970000267028809,6259139.0,8.970000267028809
2016-12-14,9.180000305175781,8.979999542236328,9.039999961853027,9.050000190734863,6154584.0,9.050000190734863
2016-12-15,9.15999984741211,8.850000381469727,8.949999809265137,9.149999618530273,5608960.0,9.149999618530273
2016-12-16,9.430000305175781,9.100000381469727,9.149999618530273,9.289999961853027,7555510.0,9.289999961853027
2016-12-19,9.619999885559082,9.260000228881836,9.34000015258789,9.550000190734863,10447563.0,9.550000190734863
2016-12-20,9.630000114440918,9.399999618530273,9.5600004196167,9.529999732971191,8463583.0,9.529999732971191
2016-12-21,9.600000381469727,9.430000305175781,9.529999732971191,9.520000457763672,8628441.0,9.520000457763672
2016-12-22,9.520000457763672,9.220000267028809,9.460000038146973,9.359999656677246,8252912.0,9.359999656677246
2016-12-23,9.449999809265137,9.300000190734863,9.350000381469727,9.390000343322754,6227530.0,9.390000343322754
2016-12-26,9.470000267028809,9.140000343322754,9.300000190734863,9.460000038146973,5120130.0,9.460000038146973
2016-12-27,9.5600004196167,9.399999618530273,9.449999809265137,9.479999542236328,5344835.0,9.479999542236328
2016-12-28,9.579999923706055,9.4399995803833,9.470000267028809,9.5600004196167,5920909.0,9.5600004196167
2016-12-29,9.550000190734863,9.40999984741211,9.529999732971191,9.510000228881836,4274369.0,9.510000228881836
2016-12-30,9.5600004196167,9.369999885559082,9.520000457763672,9.390000343322754,4582856.0,9.390000343322754
2017-01-03,9.489999771118164,9.380000114440918,9.390000343322754,9.470000267028809,6078437.0,9.470000267028809
2017-01-04,9.720000267028809,9.460000038146973,9.479999542236328,9.699999809265137,10101020.0,9.699999809265137
2017-01-05,9.850000381469727,9.65999984741211,9.729999542236328,9.760000228881836,9671764.0,9.760000228881836
2017-01-06,9.989999771118164,9.670000076293945,9.729999542236328,9.779999732971191,6021554.0,9.779999732971191
2017-01-09,10.029999732971191,9.729999542236328,9.75,10.0,11467063.0,10.0
2017-01-10,10.140000343322754,9.899999618530273,10.020000457763672,9.979999542236328,11410411.0,9.979999542236328
2017-01-11,10.079999923706055,9.859999656677246,9.859999656677246,9.989999771118164,12060999.0,9.989999771118164
2017-01-12,10.170000076293945,9.90999984741211,10.010000228881836,9.989999771118164,15339758.0,9.989999771118164
2017-01-13,9.9399995803833,9.6899995803833,9.90999984741211,9.779999732971191,11163057.0,9.779999732971191
2017-01-16,9.779999732971191,9.779999732971191,9.779999732971191,9.779999732971191,0.0,9.779999732971191
2017-01-17,9.779999732971191,9.779999732971191,9.779999732971191,9.779999732971191,0.0,9.779999732971191
2017-01-18,9.779999732971191,9.779999732971191,9.779999732971191,9.779999732971191,0.0,9.779999732971191
2017-01-19,9.779999732971191,9.779999732971191,9.779999732971191,9.779999732971191,0.0,9.779999732971191
2017-01-20,9.779999732971191,9.779999732971191,9.779999732971191,9.779999732971191,0.0,9.779999732971191
2017-01-23,9.779999732971191,9.779999732971191,9.779999732971191,9.779999732971191,0.0,9.779999732971191
2017-01-24,9.779999732971191,9.779999732971191,9.779999732971191,9.779999732971191,0.0,9.779999732971191
2017-01-25,9.779999732971191,9.779999732971191,9.779999732971191,9.779999732971191,0.0,9.779999732971191
2017-01-26,9.779999732971191,9.779999732971191,9.779999732971191,9.779999732971191,0.0,9.779999732971191
2017-02-03,9.779999732971191,9.779999732971191,9.779999732971191,9.779999732971191,0.0,9.779999732971191
2017-02-06,9.779999732971191,9.779999732971191,9.779999732971191,9.779999732971191,0.0,9.779999732971191
2017-02-07,9.779999732971191,9.779999732971191,9.779999732971191,9.779999732971191,0.0,9.779999732971191
2017-02-08,9.779999732971191,9.779999732971191,9.779999732971191,9.779999732971191,0.0,9.779999732971191
2017-02-09,9.779999732971191,9.779999732971191,9.779999732971191,9.779999732971191,0.0,9.779999732971191
2017-02-10,9.779999732971191,9.779999732971191,9.779999732971191,9.779999732971191,0.0,9.779999732971191
2017-02-13,9.779999732971191,9.779999732971191,9.779999732971191,9.779999732971191,0.0,9.779999732971191
2017-02-14,9.779999732971191,9.779999732971191,9.779999732971191,9.779999732971191,0.0,9.779999732971191
2017-02-15,9.779999732971191,9.779999732971191,9.779999732971191,9.779999732971191,0.0,9.779999732971191
2017-02-16,9.779999732971191,9.779999732971191,9.779999732971191,9.779999732971191,0.0,9.779999732971191
2017-02-17,9.779999732971191,9.779999732971191,9.779999732971191,9.779999732971191,0.0,9.779999732971191
2017-02-20,9.779999732971191,9.779999732971191,9.779999732971191,9.779999732971191,0.0,9.779999732971191
2017-02-21,9.779999732971191,9.779999732971191,9.779999732971191,9.779999732971191,0.0,9.779999732971191
2017-02-22,9.779999732971191,9.779999732971191,9.779999732971191,9.779999732971191,0.0,9.779999732971191
2017-02-23,9.779999732971191,9.779999732971191,9.779999732971191,9.779999732971191,0.0,9.779999732971191
2017-02-24,9.779999732971191,9.779999732971191,9.779999732971191,9.779999732971191,0.0,9.779999732971191
2017-02-27,9.779999732971191,9.779999732971191,9.779999732971191,9.779999732971191,0.0,9.779999732971191
2017-02-28,9.779999732971191,9.779999732971191,9.779999732971191,9.779999732971191,0.0,9.779999732971191
2017-03-01,9.779999732971191,9.779999732971191,9.779999732971191,9.779999732971191,0.0,9.779999732971191
2017-03-02,9.779999732971191,9.779999732971191,9.779999732971191,9.779999732971191,0.0,9.779999732971191
2017-03-03,9.779999732971191,9.779999732971191,9.779999732971191,9.779999732971191,0.0,9.779999732971191
2017-03-06,9.779999732971191,9.779999732971191,9.779999732971191,9.779999732971191,0.0,9.779999732971191
2017-03-07,9.779999732971191,9.779999732971191,9.779999732971191,9.779999732971191,0.0,9.779999732971191
2017-03-08,10.760000228881836,10.210000038146973,10.760000228881836,10.369999885559082,59020241.0,10.369999885559082
2017-03-09,10.5600004196167,10.029999732971191,10.279999732971191,10.079999923706055,37283456.0,10.079999923706055
2017-03-10,10.119999885559082,9.710000038146973,10.100000381469727,9.729999542236328,26447101.0,9.729999542236328
2017-03-13,9.670000076293945,9.359999656677246,9.649999618530273,9.520000457763672,16490424.0,9.520000457763672
2017-03-14,9.739999771118164,9.430000305175781,9.510000228881836,9.5600004196167,15189055.0,9.5600004196167
2017-03-15,9.529999732971191,9.289999961853027,9.479999542236328,9.359999656677246,11022006.0,9.359999656677246
2017-03-16,9.520000457763672,9.329999923706055,9.380000114440918,9.460000038146973,10748140.0,9.460000038146973
2017-03-17,9.630000114440918,9.420000076293945,9.460000038146973,9.470000267028809,10278204.0,9.470000267028809
2017-03-20,9.680000305175781,9.40999984741211,9.470000267028809,9.59000015258789,10818626.0,9.59000015258789
2017-03-21,9.579999923706055,9.390000343322754,9.529999732971191,9.430000305175781,8398934.0,9.430000305175781
2017-03-22,9.539999961853027,9.369999885559082,9.399999618530273,9.449999809265137,6327944.0,9.449999809265137
2017-03-23,9.989999771118164,9.5,9.510000228881836,9.850000381469727,23145198.0,9.850000381469727
2017-03-24,9.899999618530273,9.6899995803833,9.789999961853027,9.819999694824219,15129216.0,9.819999694824219
2017-03-27,9.800000190734863,9.5,9.760000228881836,9.520000457763672,11729278.0,9.520000457763672
2017-03-28,10.25,9.369999885559082,9.5,9.970000267028809,27600109.0,9.970000267028809
2017-03-29,10.199999809265137,9.8100004196167,9.84000015258789,9.90999984741211,26784550.0,9.90999984741211
2017-03-30,10.899999618530273,9.65999984741211,9.729999542236328,10.899999618530273,34373225.0,10.899999618530273
2017-03-31,11.0,10.140000343322754,11.0,10.369999885559082,43395917.0,10.369999885559082
2017-04-05,10.289999961853027,9.880000114440918,10.15999984741211,10.239999771118164,22509059.0,10.239999771118164
2017-04-06,10.369999885559082,10.020000457763672,10.15999984741211,10.279999732971191,21531026.0,10.279999732971191
2017-04-07,10.260000228881836,9.930000305175781,10.1899995803833,9.949999809265137,17283582.0,9.949999809265137
2017-04-10,9.899999618530273,9.479999542236328,9.890000343322754,9.640000343322754,15461474.0,9.640000343322754
2017-04-11,9.739999771118164,9.520000457763672,9.539999961853027,9.710000038146973,11505974.0,9.710000038146973
2017-04-12,9.8100004196167,9.539999961853027,9.649999618530273,9.600000381469727,9843222.0,9.600000381469727
2017-04-13,9.729999542236328,9.550000190734863,9.640000343322754,9.630000114440918,6156796.0,9.630000114440918
2017-04-14,9.600000381469727,9.329999923706055,9.550000190734863,9.34000015258789,8597720.0,9.34000015258789
2017-04-17,9.510000228881836,9.239999771118164,9.34000015258789,9.34000015258789,5683906.0,9.34000015258789
2017-04-18,9.470000267028809,9.25,9.369999885559082,9.319999694824219,3768074.0,9.319999694824219
2017-04-19,9.220000267028809,8.710000038146973,9.210000038146973,8.899999618530273,7841946.0,8.899999618530273
2017-04-20,8.899999618530273,8.649999618530273,8.899999618530273,8.75,7070392.0,8.75
2017-04-21,8.869999885559082,8.670000076293945,8.739999771118164,8.75,2651658.0,8.75
2017-04-24,8.819999694824219,7.880000114440918,8.819999694824219,7.880000114440918,11616314.0,7.880000114440918
2017-04-25,7.940000057220459,7.570000171661377,7.880000114440918,7.829999923706055,6311295.0,7.829999923706055
2017-04-26,7.900000095367432,7.699999809265137,7.800000190734863,7.800000190734863,4029182.0,7.800000190734863
2017-04-27,7.820000171661377,7.400000095367432,7.769999980926514,7.739999771118164,6867019.0,7.739999771118164
2017-04-28,7.929999828338623,7.679999828338623,7.699999809265137,7.860000133514404,5073966.0,7.860000133514404
2017-05-02,7.989999771118164,7.809999942779541,7.829999923706055,7.929999828338623,5350198.0,7.929999828338623
2017-05-03,8.460000038146973,7.889999866485596,7.940000057220459,8.229999542236328,10637557.0,8.229999542236328
2017-05-04,8.260000228881836,8.029999732971191,8.229999542236328,8.239999771118164,6185772.0,8.239999771118164
2017-05-05,8.170000076293945,7.929999828338623,8.170000076293945,7.940000057220459,4010611.0,7.940000057220459
2017-05-08,7.929999828338623,7.5,7.840000152587891,7.53000020980835,5537830.0,7.53000020980835
2017-05-09,7.639999866485596,7.420000076293945,7.5,7.599999904632568,5472767.0,7.599999904632568
2017-05-10,7.739999771118164,7.400000095367432,7.599999904632568,7.460000038146973,4121382.0,7.460000038146973
2017-05-11,7.480000019073486,7.130000114440918,7.380000114440918,7.389999866485596,5058027.0,7.389999866485596
2017-05-12,7.420000076293945,7.199999809265137,7.380000114440918,7.329999923706055,4439730.0,7.329999923706055
2017-05-15,7.579999923706055,7.349999904632568,7.380000114440918,7.449999809265137,6270958.0,7.449999809265137
2017-05-16,7.789999961853027,7.420000076293945,7.440000057220459,7.769999980926514,10822237.0,7.769999980926514
2017-05-17,7.769999980926514,7.619999885559082,7.659999847412109,7.710000038146973,5242818.0,7.710000038146973
2017-05-18,7.699999809265137,7.559999942779541,7.599999904632568,7.579999923706055,3870892.0,7.579999923706055
2017-05-19,7.659999847412109,7.539999961853027,7.570000171661377,7.610000133514404,2262775.0,7.610000133514404
2017-05-22,7.650000095367432,7.320000171661377,7.619999885559082,7.369999885559082,3538021.0,7.369999885559082
2017-05-23,7.400000095367432,7.070000171661377,7.400000095367432,7.079999923706055,4367540.0,7.079999923706055
2017-05-24,7.159999847412109,6.909999847412109,7.010000228881836,7.119999885559082,3356100.0,7.119999885559082
2017-05-25,7.380000114440918,7.0,7.099999904632568,7.239999771118164,3963506.0,7.239999771118164
2017-05-26,7.349999904632568,7.199999809265137,7.239999771118164,7.260000228881836,2567853.0,7.260000228881836
2017-05-31,7.400000095367432,7.03000020980835,7.340000152587891,7.179999828338623,4433376.0,7.179999828338623
2017-06-01,7.139999866485596,7.0,7.130000114440918,7.039999961853027,3374250.0,7.039999961853027
2017-06-02,7.230000019073486,6.96999979019165,7.039999961853027,7.179999828338623,3824192.0,7.179999828338623
2017-06-05,7.360000133514404,7.179999828338623,7.179999828338623,7.269999980926514,2946491.0,7.269999980926514
2017-06-06,7.329999923706055,7.230000019073486,7.269999980926514,7.309999942779541,1785400.0,7.309999942779541
2017-06-07,7.460000038146973,7.28000020980835,7.320000171661377,7.449999809265137,3780049.0,7.449999809265137
2017-06-08,7.900000095367432,7.389999866485596,7.449999809265137,7.599999904632568,8554330.0,7.599999904632568
2017-06-09,7.570000171661377,7.420000076293945,7.550000190734863,7.550000190734863,4163916.0,7.550000190734863
2017-06-12,7.53000020980835,7.269999980926514,7.53000020980835,7.28000020980835,3261900.0,7.28000020980835
2017-06-13,7.679999828338623,7.230000019073486,7.269999980926514,7.440000057220459,4723631.0,7.440000057220459
2017-06-14,7.550000190734863,7.420000076293945,7.440000057220459,7.489999771118164,2640756.0,7.489999771118164
2017-06-15,7.670000076293945,7.420000076293945,7.46999979019165,7.610000133514404,5122413.0,7.610000133514404
2017-06-16,7.610000133514404,7.440000057220459,7.610000133514404,7.489999771118164,5037438.0,7.489999771118164
2017-06-19,7.489999771118164,7.489999771118164,7.489999771118164,7.489999771118164,0.0,7.489999771118164
2017-06-20,7.650000095367432,7.559999942779541,7.650000095367432,7.590000152587891,6975965.0,7.590000152587891
2017-06-21,7.769999980926514,7.53000020980835,7.579999923706055,7.690000057220459,7835578.0,7.690000057220459
2017-06-22,7.659999847412109,7.449999809265137,7.599999904632568,7.460000038146973,6376778.0,7.460000038146973
2017-06-23,7.489999771118164,7.25,7.400000095367432,7.480000019073486,4304002.0,7.480000019073486
2017-06-26,7.550000190734863,7.360000133514404,7.409999847412109,7.510000228881836,3094883.0,7.510000228881836
2017-06-27,7.570000171661377,7.460000038146973,7.460000038146973,7.559999942779541,3628183.0,7.559999942779541
2017-06-28,7.559999942779541,7.429999828338623,7.510000228881836,7.5,4145081.0,7.5
2017-06-29,7.559999942779541,7.460000038146973,7.5,7.519999980926514,2934091.0,7.519999980926514
2017-06-30,7.519999980926514,7.400000095367432,7.480000019073486,7.510000228881836,2889600.0,7.510000228881836
2017-07-03,7.739999771118164,7.510000228881836,7.510000228881836,7.659999847412109,7858647.0,7.659999847412109
2017-07-04,7.829999923706055,7.570000171661377,7.599999904632568,7.659999847412109,9296460.0,7.659999847412109
2017-07-05,7.71999979019165,7.550000190734863,7.610000133514404,7.710000038146973,6361035.0,7.710000038146973
2017-07-06,7.760000228881836,7.599999904632568,7.690000057220459,7.659999847412109,4610479.0,7.659999847412109
2017-07-07,7.670000076293945,7.550000190734863,7.639999866485596,7.650000095367432,4915442.0,7.650000095367432
2017-07-10,7.800000190734863,7.579999923706055,7.650000095367432,7.789999961853027,10661418.0,7.789999961853027
2017-07-11,7.789999961853027,7.610000133514404,7.739999771118164,7.630000114440918,6921804.0,7.630000114440918
2017-07-12,7.639999866485596,7.300000190734863,7.590000152587891,7.46999979019165,6496804.0,7.46999979019165
2017-07-13,7.53000020980835,7.409999847412109,7.46999979019165,7.5,5642854.0,7.5
2017-07-14,7.590000152587891,7.360000133514404,7.5,7.389999866485596,4413205.0,7.389999866485596
2017-07-17,7.380000114440918,6.800000190734863,7.300000190734863,6.989999771118164,7255452.0,6.989999771118164
2017-07-18,7.099999904632568,6.920000076293945,7.0,7.079999923706055,3679172.0,7.079999923706055
2017-07-19,7.340000152587891,7.059999942779541,7.079999923706055,7.239999771118164,5047522.0,7.239999771118164
2017-07-20,7.329999923706055,7.190000057220459,7.199999809265137,7.25,5454725.0,7.25
2017-07-21,7.309999942779541,7.199999809265137,7.260000228881836,7.28000020980835,4320661.0,7.28000020980835
2017-07-24,7.380000114440918,7.239999771118164,7.28000020980835,7.340000152587891,4162548.0,7.340000152587891
2017-07-25,7.360000133514404,7.25,7.340000152587891,7.289999961853027,2682801.0,7.289999961853027
2017-07-26,7.309999942779541,7.190000057220459,7.260000228881836,7.260000228881836,2187265.0,7.260000228881836
2017-07-27,7.360000133514404,7.199999809265137,7.199999809265137,7.340000152587891,3838218.0,7.340000152587891
2017-07-28,7.369999885559082,7.289999961853027,7.309999942779541,7.309999942779541,3598300.0,7.309999942779541
2017-07-31,7.380000114440918,7.260000228881836,7.289999961853027,7.380000114440918,3585964.0,7.380000114440918
2017-08-01,7.420000076293945,7.320000171661377,7.389999866485596,7.400000095367432,3880813.0,7.400000095367432
2017-08-02,7.400000095367432,7.300000190734863,7.369999885559082,7.340000152587891,5262787.0,7.340000152587891
2017-08-03,7.539999961853027,7.309999942779541,7.329999923706055,7.53000020980835,6380033.0,7.53000020980835
2017-08-04,7.619999885559082,7.420000076293945,7.489999771118164,7.550000190734863,7287974.0,7.550000190734863
2017-08-07,7.550000190734863,7.449999809265137,7.480000019073486,7.539999961853027,3791845.0,7.539999961853027
2017-08-08,7.769999980926514,7.449999809265137,7.53000020980835,7.739999771118164,11131613.0,7.739999771118164
2017-08-09,7.679999828338623,7.550000190734863,7.679999828338623,7.670000076293945,6887539.0,7.670000076293945
2017-08-10,7.639999866485596,7.409999847412109,7.630000114440918,7.510000228881836,5188822.0,7.510000228881836
2017-08-11,7.539999961853027,7.369999885559082,7.440000057220459,7.400000095367432,3924448.0,7.400000095367432
2017-08-14,7.610000133514404,7.360000133514404,7.360000133514404,7.579999923706055,3032248.0,7.579999923706055
2017-08-15,7.599999904632568,7.460000038146973,7.550000190734863,7.570000171661377,3220965.0,7.570000171661377
2017-08-16,7.650000095367432,7.53000020980835,7.570000171661377,7.630000114440918,3800401.0,7.630000114440918
2017-08-17,7.760000228881836,7.570000171661377,7.610000133514404,7.690000057220459,5582086.0,7.690000057220459
2017-08-18,7.869999885559082,7.659999847412109,7.71999979019165,7.71999979019165,9289803.0,7.71999979019165
2017-08-21,7.760000228881836,7.650000095367432,7.71999979019165,7.730000019073486,5473972.0,7.730000019073486
2017-08-22,7.769999980926514,7.570000171661377,7.730000019073486,7.599999904632568,3958611.0,7.599999904632568
2017-08-23,7.610000133514404,7.5,7.610000133514404,7.519999980926514,3109200.0,7.519999980926514
2017-08-24,7.590000152587891,7.300000190734863,7.480000019073486,7.409999847412109,3888920.0,7.409999847412109
2017-08-25,7.570000171661377,7.389999866485596,7.400000095367432,7.53000020980835,3419700.0,7.53000020980835
2017-08-28,7.670000076293945,7.510000228881836,7.519999980926514,7.579999923706055,4035910.0,7.579999923706055
2017-08-29,7.619999885559082,7.5,7.619999885559082,7.550000190734863,3385416.0,7.550000190734863
2017-08-30,7.650000095367432,7.53000020980835,7.539999961853027,7.619999885559082,4499695.0,7.619999885559082
2017-08-31,7.769999980926514,7.639999866485596,7.699999809265137,7.670000076293945,6662649.0,7.670000076293945
2017-09-01,7.769999980926514,7.650000095367432,7.650000095367432,7.699999809265137,5574718.0,7.699999809265137
2017-09-04,7.860000133514404,7.690000057220459,7.75,7.809999942779541,8473840.0,7.809999942779541
2017-09-05,7.869999885559082,7.710000038146973,7.769999980926514,7.760000228881836,7676711.0,7.760000228881836
2017-09-06,7.829999923706055,7.679999828338623,7.730000019073486,7.800000190734863,5702412.0,7.800000190734863
2017-09-07,7.829999923706055,7.710000038146973,7.809999942779541,7.730000019073486,5384330.0,7.730000019073486
2017-09-08,7.769999980926514,7.650000095367432,7.71999979019165,7.710000038146973,4318731.0,7.710000038146973
2017-09-11,7.889999866485596,7.75,7.75,7.880000114440918,9226168.0,7.880000114440918
2017-09-12,7.949999809265137,7.789999961853027,7.880000114440918,7.909999847412109,10492263.0,7.909999847412109
2017-09-13,8.1899995803833,7.849999904632568,7.880000114440918,8.119999885559082,17064546.0,8.119999885559082
2017-09-14,8.140000343322754,7.920000076293945,8.09000015258789,7.980000019073486,13030634.0,7.980000019073486
2017-09-15,8.380000114440918,7.920000076293945,8.0,8.180000305175781,15803013.0,8.180000305175781
2017-09-18,8.289999961853027,8.109999656677246,8.109999656677246,8.25,12072948.0,8.25
2017-09-19,8.210000038146973,8.020000457763672,8.15999984741211,8.079999923706055,9733605.0,8.079999923706055
2017-09-20,8.079999923706055,7.949999809265137,8.0600004196167,8.079999923706055,7167200.0,8.079999923706055
2017-09-21,8.140000343322754,7.909999847412109,8.069999694824219,7.940000057220459,7828516.0,7.940000057220459
2017-09-22,7.940000057220459,7.800000190734863,7.889999866485596,7.849999904632568,6553602.0,7.849999904632568
2017-09-25,7.929999828338623,7.630000114440918,7.849999904632568,7.690000057220459,5658078.0,7.690000057220459
2017-09-26,7.760000228881836,7.650000095367432,7.679999828338623,7.699999809265137,3217100.0,7.699999809265137
2017-09-27,7.739999771118164,7.690000057220459,7.710000038146973,7.710000038146973,2938369.0,7.710000038146973
2017-09-28,7.739999771118164,7.670000076293945,7.710000038146973,7.699999809265137,5130879.0,7.699999809265137
2017-09-29,7.800000190734863,7.679999828338623,7.710000038146973,7.789999961853027,4317626.0,7.789999961853027
2017-10-09,7.920000076293945,7.78000020980835,7.849999904632568,7.869999885559082,4876590.0,7.869999885559082
2017-10-10,8.039999961853027,7.789999961853027,7.849999904632568,7.980000019073486,8063690.0,7.980000019073486
2017-10-11,8.229999542236328,7.960000038146973,7.960000038146973,8.130000114440918,14156787.0,8.130000114440918
2017-10-12,8.119999885559082,7.960000038146973,8.050000190734863,8.100000381469727,6923344.0,8.100000381469727
2017-10-13,8.079999923706055,7.909999847412109,8.079999923706055,8.050000190734863,5855899.0,8.050000190734863
2017-10-16,8.449999809265137,8.010000228881836,8.050000190734863,8.050000190734863,15875791.0,8.050000190734863
2017-10-17,8.0,7.579999923706055,8.0,7.849999904632568,8120033.0,7.849999904632568
2017-10-18,8.300000190734863,7.75,7.829999923706055,7.989999771118164,17091474.0,7.989999771118164
2017-10-19,7.96999979019165,7.739999771118164,7.849999904632568,7.820000171661377,9760249.0,7.820000171661377
2017-10-20,8.029999732971191,7.760000228881836,7.800000190734863,8.010000228881836,8653859.0,8.010000228881836
2017-10-23,8.15999984741211,8.0,8.0,8.100000381469727,8248124.0,8.100000381469727
2017-10-24,8.130000114440918,7.849999904632568,8.119999885559082,7.989999771118164,7560410.0,7.989999771118164
2017-10-25,8.079999923706055,7.949999809265137,7.949999809265137,8.010000228881836,6077112.0,8.010000228881836
2017-10-26,8.050000190734863,7.900000095367432,7.940000057220459,8.029999732971191,6931444.0,8.029999732971191
2017-10-27,8.029999732971191,7.809999942779541,8.0,7.829999923706055,6572031.0,7.829999923706055
2017-10-30,7.78000020980835,7.260000228881836,7.78000020980835,7.389999866485596,12094800.0,7.389999866485596
2017-10-31,7.460000038146973,7.349999904632568,7.400000095367432,7.429999828338623,3800734.0,7.429999828338623
2017-11-01,7.46999979019165,7.28000020980835,7.420000076293945,7.300000190734863,4719787.0,7.300000190734863
2017-11-02,7.300000190734863,7.059999942779541,7.300000190734863,7.119999885559082,6324777.0,7.119999885559082
2017-11-03,7.119999885559082,7.03000020980835,7.099999904632568,7.090000152587891,3545632.0,7.090000152587891
2017-11-06,7.179999828338623,7.019999980926514,7.079999923706055,7.179999828338623,2464339.0,7.179999828338623
2017-11-07,7.239999771118164,7.130000114440918,7.150000095367432,7.21999979019165,2553826.0,7.21999979019165
2017-11-08,7.260000228881836,7.159999847412109,7.230000019073486,7.230000019073486,2588580.0,7.230000019073486
2017-11-09,7.25,7.170000076293945,7.230000019073486,7.21999979019165,2335673.0,7.21999979019165
2017-11-10,7.230000019073486,7.150000095367432,7.230000019073486,7.199999809265137,2449502.0,7.199999809265137
2017-11-13,7.179999828338623,7.099999904632568,7.179999828338623,7.110000133514404,2518039.0,7.110000133514404
2017-11-14,7.139999866485596,6.949999809265137,7.110000133514404,7.050000190734863,4164200.0,7.050000190734863
2017-11-15,7.019999980926514,6.960000038146973,7.019999980926514,6.96999979019165,2161801.0,6.96999979019165
2017-11-16,7.010000228881836,6.929999828338623,6.960000038146973,6.960000038146973,1890291.0,6.960000038146973
2017-11-17,6.980000019073486,6.619999885559082,6.980000019073486,6.730000019073486,4345301.0,6.730000019073486
2017-11-20,6.869999885559082,6.460000038146973,6.690000057220459,6.809999942779541,4995706.0,6.809999942779541
2017-11-21,6.869999885559082,6.710000038146973,6.800000190734863,6.760000228881836,2239801.0,6.760000228881836
2017-11-22,6.78000020980835,6.659999847412109,6.760000228881836,6.690000057220459,1958101.0,6.690000057220459
2017-11-23,6.769999980926514,6.650000095367432,6.690000057220459,6.670000076293945,2306182.0,6.670000076293945
2017-11-24,6.730000019073486,6.539999961853027,6.679999828338623,6.679999828338623,2471607.0,6.679999828338623
2017-11-27,6.699999809265137,6.559999942779541,6.690000057220459,6.610000133514404,2079100.0,6.610000133514404
2017-11-28,6.690000057220459,6.610000133514404,6.619999885559082,6.690000057220459,1487401.0,6.690000057220459
2017-11-29,6.820000171661377,6.659999847412109,6.670000076293945,6.789999961853027,2700803.0,6.789999961853027
2017-11-30,6.829999923706055,6.75,6.75,6.809999942779541,2051681.0,6.809999942779541
2017-12-01,6.829999923706055,6.760000228881836,6.760000228881836,6.820000171661377,1399701.0,6.820000171661377
2017-12-04,6.840000152587891,6.690000057220459,6.789999961853027,6.710000038146973,1456092.0,6.710000038146973
2017-12-05,6.739999771118164,6.460000038146973,6.670000076293945,6.480000019073486,2781971.0,6.480000019073486
2017-12-06,6.599999904632568,6.440000057220459,6.519999980926514,6.590000152587891,2096547.0,6.590000152587891
2017-12-07,6.659999847412109,6.550000190734863,6.590000152587891,6.639999866485596,1487977.0,6.639999866485596
2017-12-08,6.75,6.610000133514404,6.619999885559082,6.690000057220459,1120044.0,6.690000057220459
2017-12-11,6.809999942779541,6.679999828338623,6.690000057220459,6.769999980926514,2184785.0,6.769999980926514
2017-12-12,6.809999942779541,6.710000038146973,6.769999980926514,6.71999979019165,1747500.0,6.71999979019165
2017-12-13,6.800000190734863,6.699999809265137,6.71999979019165,6.800000190734863,1635801.0,6.800000190734863
2017-12-14,6.829999923706055,6.760000228881836,6.829999923706055,6.800000190734863,2031212.0,6.800000190734863
2017-12-15,6.840000152587891,6.730000019073486,6.78000020980835,6.829999923706055,1863337.0,6.829999923706055
2017-12-18,6.900000095367432,6.75,6.800000190734863,6.820000171661377,2135537.0,6.820000171661377
2017-12-19,6.820000171661377,6.760000228881836,6.78000020980835,6.809999942779541,1256402.0,6.809999942779541
2017-12-20,6.809999942779541,6.610000133514404,6.800000190734863,6.659999847412109,2385100.0,6.659999847412109
2017-12-21,6.690000057220459,6.480000019073486,6.690000057220459,6.619999885559082,1449944.0,6.619999885559082
2017-12-22,6.650000095367432,6.550000190734863,6.630000114440918,6.559999942779541,1082900.0,6.559999942779541
2017-12-25,6.739999771118164,6.519999980926514,6.590000152587891,6.679999828338623,2377205.0,6.679999828338623
2017-12-26,6.78000020980835,6.630000114440918,6.659999847412109,6.739999771118164,3181205.0,6.739999771118164
2017-12-27,6.730000019073486,6.630000114440918,6.699999809265137,6.659999847412109,2018479.0,6.659999847412109
2017-12-28,6.75,6.659999847412109,6.659999847412109,6.699999809265137,1853602.0,6.699999809265137
2017-12-29,6.800000190734863,6.659999847412109,6.699999809265137,6.789999961853027,2497860.0,6.789999961853027
2018-01-02,6.860000133514404,6.730000019073486,6.840000152587891,6.789999961853027,2930914.0,6.789999961853027
2018-01-03,6.860000133514404,6.71999979019165,6.739999771118164,6.849999904632568,3649174.0,6.849999904632568
2018-01-04,6.869999885559082,6.78000020980835,6.869999885559082,6.840000152587891,2176510.0,6.840000152587891
2018-01-05,6.989999771118164,6.78000020980835,6.809999942779541,6.849999904632568,4263715.0,6.849999904632568
2018-01-08,6.860000133514404,6.769999980926514,6.849999904632568,6.789999961853027,2604900.0,6.789999961853027
2018-01-09,6.800000190734863,6.739999771118164,6.769999980926514,6.769999980926514,1568809.0,6.769999980926514
2018-01-10,6.800000190734863,6.630000114440918,6.75,6.679999828338623,2518355.0,6.679999828338623
2018-01-11,6.710000038146973,6.599999904632568,6.710000038146973,6.679999828338623,2523001.0,6.679999828338623
2018-01-12,6.75,6.559999942779541,6.679999828338623,6.690000057220459,1779701.0,6.690000057220459
2018-01-15,6.659999847412109,6.46999979019165,6.650000095367432,6.489999771118164,2898711.0,6.489999771118164
2018-01-16,6.880000114440918,6.489999771118164,6.510000228881836,6.690000057220459,5527900.0,6.690000057220459
2018-01-17,6.980000019073486,6.5,6.579999923706055,6.809999942779541,7215740.0,6.809999942779541
2018-01-18,6.78000020980835,6.650000095367432,6.75,6.699999809265137,3752176.0,6.699999809265137
2018-01-19,6.710000038146973,6.579999923706055,6.699999809265137,6.610000133514404,3443150.0,6.610000133514404
2018-01-22,6.670000076293945,6.53000020980835,6.610000133514404,6.630000114440918,1905080.0,6.630000114440918
2018-01-23,6.800000190734863,6.630000114440918,6.650000095367432,6.710000038146973,4561445.0,6.710000038146973
2018-01-24,6.699999809265137,6.599999904632568,6.670000076293945,6.659999847412109,3510216.0,6.659999847412109
2018-01-25,6.699999809265137,6.610000133514404,6.650000095367432,6.679999828338623,3422756.0,6.679999828338623
2018-01-26,6.760000228881836,6.650000095367432,6.650000095367432,6.710000038146973,3468711.0,6.710000038146973
2018-01-29,6.739999771118164,6.550000190734863,6.690000057220459,6.590000152587891,3344411.0,6.590000152587891
2018-01-30,6.619999885559082,6.53000020980835,6.590000152587891,6.599999904632568,1745277.0,6.599999904632568
2018-01-31,6.579999923706055,6.159999847412109,6.579999923706055,6.25,4340972.0,6.25
2018-02-01,6.320000171661377,5.630000114440918,6.260000228881836,5.639999866485596,6653201.0,5.639999866485596
2018-02-02,5.659999847412109,5.400000095367432,5.559999942779541,5.570000171661377,3918434.0,5.570000171661377
2018-02-05,5.570000171661377,5.570000171661377,5.570000171661377,5.570000171661377,0.0,5.570000171661377
2018-02-06,6.739999771118164,6.150000095367432,6.25,6.389999866485596,29951034.0,6.389999866485596
2018-02-07,7.010000228881836,6.050000190734863,6.110000133514404,6.980000019073486,36429943.0,6.980000019073486
2018-02-08,6.980000019073486,6.599999904632568,6.730000019073486,6.670000076293945,24183469.0,6.670000076293945
2018-02-09,6.550000190734863,6.0,6.510000228881836,6.170000076293945,19880457.0,6.170000076293945
2018-02-12,6.550000190734863,5.889999866485596,6.170000076293945,6.300000190734863,17630700.0,6.300000190734863
2018-02-13,6.320000171661377,6.039999961853027,6.25,6.070000171661377,14005601.0,6.070000171661377
2018-02-14,6.050000190734863,5.869999885559082,6.0,5.909999847412109,7355802.0,5.909999847412109
2018-02-22,6.039999961853027,5.960000038146973,5.960000038146973,6.039999961853027,5485685.0,6.039999961853027
2018-02-23,6.53000020980835,5.940000057220459,6.03000020980835,6.400000095367432,15623375.0,6.400000095367432
2018-02-26,6.78000020980835,6.21999979019165,6.349999904632568,6.590000152587891,17225153.0,6.590000152587891
2018-02-27,6.829999923706055,6.449999809265137,6.510000228881836,6.809999942779541,16575058.0,6.809999942779541
2018-02-28,6.75,6.570000171661377,6.639999866485596,6.610000133514404,11955500.0,6.610000133514404
2018-03-01,6.739999771118164,6.5,6.510000228881836,6.670000076293945,8406759.0,6.670000076293945
2018-03-02,6.940000057220459,6.559999942779541,6.579999923706055,6.739999771118164,13620180.0,6.739999771118164
2018-03-05,6.78000020980835,6.599999904632568,6.679999828338623,6.739999771118164,8860762.0,6.739999771118164
2018-03-06,6.769999980926514,6.619999885559082,6.75,6.730000019073486,8199702.0,6.730000019073486
2018-03-07,6.800000190734863,6.619999885559082,6.710000038146973,6.639999866485596,7948585.0,6.639999866485596
2018-03-08,6.630000114440918,6.46999979019165,6.599999904632568,6.519999980926514,7839200.0,6.519999980926514
2018-03-09,6.619999885559082,6.519999980926514,6.550000190734863,6.610000133514404,7229403.0,6.610000133514404
2018-03-12,6.699999809265137,6.579999923706055,6.610000133514404,6.650000095367432,6621055.0,6.650000095367432
2018-03-13,6.989999771118164,6.610000133514404,6.610000133514404,6.739999771118164,15792998.0,6.739999771118164
2018-03-14,6.78000020980835,6.5,6.670000076293945,6.510000228881836,9103909.0,6.510000228881836
2018-03-15,6.5,6.210000038146973,6.5,6.369999885559082,8572485.0,6.369999885559082
2018-03-16,6.400000095367432,6.260000228881836,6.340000152587891,6.349999904632568,3845101.0,6.349999904632568
2018-03-19,6.429999828338623,6.260000228881836,6.260000228881836,6.340000152587891,3245400.0,6.340000152587891
2018-03-20,6.400000095367432,6.260000228881836,6.320000171661377,6.349999904632568,3599101.0,6.349999904632568
2018-03-21,6.440000057220459,6.300000190734863,6.369999885559082,6.329999923706055,4673100.0,6.329999923706055
2018-03-22,6.489999771118164,6.269999980926514,6.329999923706055,6.429999828338623,4672652.0,6.429999828338623
2018-03-23,7.070000171661377,6.5,6.5,7.070000171661377,52071776.0,7.070000171661377
2018-03-26,7.260000228881836,6.599999904632568,7.070000171661377,6.840000152587891,36801137.0,6.840000152587891
2018-03-27,6.940000057220459,6.610000133514404,6.670000076293945,6.820000171661377,28653187.0,6.820000171661377
2018-03-28,6.760000228881836,6.510000228881836,6.710000038146973,6.539999961853027,17048775.0,6.539999961853027
2018-03-29,6.619999885559082,6.429999828338623,6.519999980926514,6.570000171661377,9021361.0,6.570000171661377
2018-03-30,6.599999904632568,6.46999979019165,6.570000171661377,6.510000228881836,9052370.0,6.510000228881836
2018-04-02,6.849999904632568,6.539999961853027,6.590000152587891,6.800000190734863,20443758.0,6.800000190734863
2018-04-03,6.929999828338623,6.639999866485596,6.679999828338623,6.690000057220459,15415873.0,6.690000057220459
2018-04-04,7.360000133514404,6.630000114440918,6.75,7.199999809265137,37151881.0,7.199999809265137
2018-04-09,7.349999904632568,6.96999979019165,7.019999980926514,7.050000190734863,28149487.0,7.050000190734863
2018-04-10,7.019999980926514,6.710000038146973,6.980000019073486,6.78000020980835,18367720.0,6.78000020980835
2018-04-11,6.960000038146973,6.679999828338623,6.75,6.929999828338623,13850833.0,6.929999828338623
2018-04-12,6.869999885559082,6.730000019073486,6.849999904632568,6.739999771118164,8549424.0,6.739999771118164
2018-04-13,6.809999942779541,6.659999847412109,6.760000228881836,6.670000076293945,6133191.0,6.670000076293945
2018-04-16,6.829999923706055,6.659999847412109,6.659999847412109,6.800000190734863,9104291.0,6.800000190734863
2018-04-17,7.159999847412109,6.679999828338623,6.75,6.989999771118164,18089144.0,6.989999771118164
2018-04-18,6.929999828338623,6.400000095367432,6.900000095367432,6.670000076293945,15659990.0,6.670000076293945
2018-04-19,6.639999866485596,6.460000038146973,6.590000152587891,6.570000171661377,8443000.0,6.570000171661377
2018-04-20,6.630000114440918,6.190000057220459,6.559999942779541,6.239999771118164,8840800.0,6.239999771118164
2018-04-23,6.199999809265137,5.880000114440918,6.199999809265137,6.010000228881836,9447800.0,6.010000228881836
2018-04-24,6.170000076293945,6.019999980926514,6.050000190734863,6.110000133514404,4560414.0,6.110000133514404
2018-04-25,6.130000114440918,5.949999809265137,6.070000171661377,6.059999942779541,4956100.0,6.059999942779541
2018-04-26,6.099999904632568,5.849999904632568,6.070000171661377,5.889999866485596,4881300.0,5.889999866485596
2018-04-27,5.940000057220459,5.739999771118164,5.889999866485596,5.809999942779541,4486900.0,5.809999942779541
2018-05-02,5.809999942779541,5.610000133514404,5.809999942779541,5.630000114440918,4520900.0,5.630000114440918
2018-05-03,5.690000057220459,5.5,5.599999904632568,5.679999828338623,4037042.0,5.679999828338623
2018-05-04,5.849999904632568,5.599999904632568,5.610000133514404,5.800000190734863,5061828.0,5.800000190734863
2018-05-07,5.829999923706055,5.690000057220459,5.730000019073486,5.820000171661377,3795250.0,5.820000171661377
2018-05-08,5.860000133514404,5.78000020980835,5.800000190734863,5.820000171661377,3376111.0,5.820000171661377
2018-05-09,5.860000133514404,5.670000076293945,5.840000152587891,5.690000057220459,5536125.0,5.690000057220459
2018-05-10,5.730000019073486,5.670000076293945,5.699999809265137,5.699999809265137,4417946.0,5.699999809265137
2018-05-11,5.730000019073486,5.590000152587891,5.730000019073486,5.599999904632568,4246845.0,5.599999904632568
2018-05-14,5.650000095367432,5.539999961853027,5.619999885559082,5.590000152587891,2893546.0,5.590000152587891
2018-05-15,5.650000095367432,5.519999980926514,5.579999923706055,5.639999866485596,3174402.0,5.639999866485596
2018-05-16,5.900000095367432,5.590000152587891,5.639999866485596,5.849999904632568,10683558.0,5.849999904632568
2018-05-17,5.889999866485596,5.730000019073486,5.800000190734863,5.789999961853027,7277243.0,5.789999961853027
2018-05-18,6.139999866485596,5.78000020980835,5.840000152587891,6.019999980926514,11380145.0,6.019999980926514
2018-05-21,6.25,5.880000114440918,5.960000038146973,6.150000095367432,15394210.0,6.150000095367432
2018-05-22,6.329999923706055,6.019999980926514,6.21999979019165,6.070000171661377,11728403.0,6.070000171661377
2018-05-23,5.940000057220459,5.829999923706055,5.920000076293945,5.840000152587891,8904763.0,5.840000152587891
2018-05-24,5.920000076293945,5.760000228881836,5.880000114440918,5.78000020980835,5227349.0,5.78000020980835
2018-05-25,5.800000190734863,5.639999866485596,5.75,5.659999847412109,5077000.0,5.659999847412109
2018-05-28,5.679999828338623,5.570000171661377,5.619999885559082,5.619999885559082,3598806.0,5.619999885559082
2018-05-29,6.099999904632568,5.659999847412109,5.659999847412109,5.980000019073486,16202121.0,5.980000019073486
2018-05-30,6.389999866485596,5.869999885559082,6.099999904632568,5.929999828338623,25982014.0,5.929999828338623
2018-05-31,5.929999828338623,5.519999980926514,5.769999980926514,5.75,16409139.0,5.75
2018-06-01,5.75,5.519999980926514,5.739999771118164,5.590000152587891,8795200.0,5.590000152587891
2018-06-04,5.690000057220459,5.539999961853027,5.570000171661377,5.579999923706055,5100840.0,5.579999923706055
2018-06-05,5.610000133514404,5.440000057220459,5.539999961853027,5.590000152587891,5533830.0,5.590000152587891
2018-06-06,5.570000171661377,5.5,5.559999942779541,5.53000020980835,3325892.0,5.53000020980835
2018-06-07,5.690000057220459,5.510000228881836,5.539999961853027,5.630000114440918,6147830.0,5.630000114440918
2018-06-08,5.610000133514404,5.429999828338623,5.610000133514404,5.460000038146973,4368600.0,5.460000038146973
2018-06-11,5.480000019073486,5.309999942779541,5.409999847412109,5.349999904632568,3293009.0,5.349999904632568
2018-06-12,5.409999847412109,5.320000171661377,5.320000171661377,5.389999866485596,2611300.0,5.389999866485596
2018-06-13,5.460000038146973,5.329999923706055,5.380000114440918,5.340000152587891,3131491.0,5.340000152587891
2018-06-14,5.349999904632568,5.239999771118164,5.28000020980835,5.289999961853027,2751321.0,5.289999961853027
2018-06-15,5.28000020980835,4.760000228881836,5.260000228881836,4.860000133514404,8604052.0,4.860000133514404
2018-06-19,5.28000020980835,4.679999828338623,4.849999904632568,4.909999847412109,12127288.0,4.909999847412109
2018-06-20,4.809999942779541,4.429999828338623,4.809999942779541,4.679999828338623,7719896.0,4.679999828338623
2018-06-21,4.659999847412109,4.349999904632568,4.619999885559082,4.360000133514404,5371521.0,4.360000133514404
2018-06-22,4.369999885559082,4.03000020980835,4.320000171661377,4.300000190734863,4542342.0,4.300000190734863
2018-06-25,4.380000114440918,4.28000020980835,4.340000152587891,4.329999923706055,3051820.0,4.329999923706055
2018-06-26,4.360000133514404,4.199999809265137,4.25,4.340000152587891,2581866.0,4.340000152587891
2018-06-27,4.429999828338623,4.320000171661377,4.340000152587891,4.369999885559082,2626400.0,4.369999885559082
2018-06-28,4.429999828338623,4.320000171661377,4.360000133514404,4.380000114440918,2852500.0,4.380000114440918
2018-06-29,4.46999979019165,4.329999923706055,4.380000114440918,4.460000038146973,2915100.0,4.460000038146973
2018-07-02,4.53000020980835,4.409999847412109,4.409999847412109,4.429999828338623,4071600.0,4.429999828338623
2018-07-03,4.489999771118164,4.369999885559082,4.409999847412109,4.480000019073486,2835510.0,4.480000019073486
2018-07-04,4.690000057220459,4.460000038146973,4.489999771118164,4.610000133514404,6389700.0,4.610000133514404
2018-07-05,4.760000228881836,4.480000019073486,4.53000020980835,4.71999979019165,8337200.0,4.71999979019165
2018-07-06,5.090000152587891,4.760000228881836,4.929999828338623,5.0,15835738.0,5.0
2018-07-09,4.980000019073486,4.809999942779541,4.829999923706055,4.909999847412109,8614748.0,4.909999847412109
2018-07-10,4.909999847412109,4.730000019073486,4.860000133514404,4.789999961853027,5891200.0,4.789999961853027
2018-07-11,4.869999885559082,4.630000114440918,4.730000019073486,4.75,5839024.0,4.75
2018-07-12,4.800000190734863,4.570000171661377,4.659999847412109,4.769999980926514,5518354.0,4.769999980926514
2018-07-13,4.800000190734863,4.690000057220459,4.78000020980835,4.699999809265137,3199646.0,4.699999809265137
2018-07-16,4.710000038146973,4.599999904632568,4.670000076293945,4.619999885559082,2659703.0,4.619999885559082
2018-07-17,4.659999847412109,4.579999923706055,4.599999904632568,4.650000095367432,2678767.0,4.650000095367432
2018-07-18,4.699999809265137,4.610000133514404,4.619999885559082,4.699999809265137,3570000.0,4.699999809265137
2018-07-19,4.670000076293945,4.360000133514404,4.659999847412109,4.400000095367432,5223500.0,4.400000095367432
2018-07-20,4.519999980926514,4.329999923706055,4.369999885559082,4.489999771118164,2599558.0,4.489999771118164
2018-07-23,4.53000020980835,4.46999979019165,4.519999980926514,4.53000020980835,2422201.0,4.53000020980835
2018-07-24,4.639999866485596,4.5,4.519999980926514,4.610000133514404,2959901.0,4.610000133514404
2018-07-25,4.679999828338623,4.570000171661377,4.590000152587891,4.670000076293945,3115876.0,4.670000076293945
2018-07-26,4.809999942779541,4.630000114440918,4.659999847412109,4.71999979019165,5437202.0,4.71999979019165
2018-07-27,4.789999961853027,4.690000057220459,4.710000038146973,4.739999771118164,3878500.0,4.739999771118164
2018-07-30,4.78000020980835,4.559999942779541,4.760000228881836,4.599999904632568,4278900.0,4.599999904632568
2018-07-31,4.880000114440918,4.559999942779541,4.559999942779541,4.769999980926514,6775755.0,4.769999980926514
2018-08-01,4.769999980926514,4.599999904632568,4.739999771118164,4.639999866485596,4021600.0,4.639999866485596
2018-08-02,5.099999904632568,4.480000019073486,4.559999942779541,5.099999904632568,24192188.0,5.099999904632568
2018-08-03,5.349999904632568,4.909999847412109,5.079999923706055,4.960000038146973,30207187.0,4.960000038146973
2018-08-06,4.960000038146973,4.650000095367432,4.789999961853027,4.920000076293945,16073618.0,4.920000076293945
2018-08-07,5.28000020980835,4.75,4.789999961853027,5.079999923706055,19443783.0,5.079999923706055
2018-08-08,5.590000152587891,4.889999866485596,4.929999828338623,5.590000152587891,34899372.0,5.590000152587891
2018-08-09,5.570000171661377,5.25,5.400000095367432,5.449999809265137,29963435.0,5.449999809265137
2018-08-10,5.539999961853027,5.289999961853027,5.320000171661377,5.289999961853027,18210851.0,5.289999961853027
2018-08-13,5.269999980926514,5.099999904632568,5.150000095367432,5.21999979019165,10958802.0,5.21999979019165
2018-08-14,5.320000171661377,5.159999847412109,5.170000076293945,5.179999828338623,7579904.0,5.179999828338623
2018-08-15,5.159999847412109,4.949999809265137,5.139999866485596,4.960000038146973,8827401.0,4.960000038146973
2018-08-16,4.949999809265137,4.699999809265137,4.900000095367432,4.710000038146973,8966599.0,4.710000038146973
2018-08-17,4.809999942779541,4.510000228881836,4.789999961853027,4.519999980926514,7233523.0,4.519999980926514
2018-08-20,4.590000152587891,4.389999866485596,4.519999980926514,4.519999980926514,4819399.0,4.519999980926514
2018-08-21,4.630000114440918,4.53000020980835,4.53000020980835,4.610000133514404,4872634.0,4.610000133514404
2018-08-22,4.849999904632568,4.539999961853027,4.630000114440918,4.849999904632568,11254821.0,4.849999904632568
2018-08-23,4.849999904632568,4.71999979019165,4.739999771118164,4.75,7715701.0,4.75
2018-08-24,4.75,4.610000133514404,4.710000038146973,4.630000114440918,4873000.0,4.630000114440918
2018-08-27,4.760000228881836,4.610000133514404,4.619999885559082,4.699999809265137,4802000.0,4.699999809265137
2018-08-28,4.710000038146973,4.659999847412109,4.710000038146973,4.690000057220459,4713000.0,4.690000057220459
2018-08-29,4.889999866485596,4.670000076293945,4.699999809265137,4.829999923706055,8794005.0,4.829999923706055
2018-08-30,4.809999942779541,4.650000095367432,4.760000228881836,4.690000057220459,5384902.0,4.690000057220459
2018-08-31,4.820000171661377,4.610000133514404,4.659999847412109,4.659999847412109,4433100.0,4.659999847412109
2018-09-03,4.980000019073486,4.619999885559082,4.650000095367432,4.860000133514404,10450904.0,4.860000133514404
2018-09-04,5.090000152587891,4.78000020980835,4.809999942779541,5.059999942779541,13912006.0,5.059999942779541
2018-09-05,5.110000133514404,4.920000076293945,4.980000019073486,5.050000190734863,12171973.0,5.050000190734863
2018-09-06,5.099999904632568,4.920000076293945,4.989999771118164,4.960000038146973,8903900.0,4.960000038146973
2018-09-07,4.980000019073486,4.820000171661377,4.929999828338623,4.849999904632568,7265809.0,4.849999904632568
2018-09-10,4.920000076293945,4.650000095367432,4.869999885559082,4.659999847412109,6104905.0,4.659999847412109
2018-09-11,4.769999980926514,4.630000114440918,4.670000076293945,4.699999809265137,4179100.0,4.699999809265137
2018-09-12,4.739999771118164,4.650000095367432,4.679999828338623,4.699999809265137,3145105.0,4.699999809265137
2018-09-13,4.760000228881836,4.659999847412109,4.739999771118164,4.699999809265137,2908700.0,4.699999809265137
2018-09-14,4.71999979019165,4.599999904632568,4.710000038146973,4.630000114440918,2677235.0,4.630000114440918
2018-09-17,4.599999904632568,4.480000019073486,4.599999904632568,4.550000190734863,4308300.0,4.550000190734863
2018-09-18,4.619999885559082,4.489999771118164,4.539999961853027,4.610000133514404,3367965.0,4.610000133514404
2018-09-19,4.679999828338623,4.579999923706055,4.610000133514404,4.650000095367432,3539900.0,4.650000095367432
2018-09-20,4.679999828338623,4.610000133514404,4.630000114440918,4.659999847412109,2540565.0,4.659999847412109
2018-09-21,4.769999980926514,4.650000095367432,4.690000057220459,4.760000228881836,4065365.0,4.760000228881836
2018-09-25,4.760000228881836,4.679999828338623,4.730000019073486,4.710000038146973,3163895.0,4.710000038146973
2018-09-26,4.739999771118164,4.670000076293945,4.690000057220459,4.679999828338623,2775400.0,4.679999828338623
2018-09-27,4.769999980926514,4.570000171661377,4.690000057220459,4.579999923706055,5027700.0,4.579999923706055
2018-09-28,4.630000114440918,4.559999942779541,4.590000152587891,4.599999904632568,2801100.0,4.599999904632568
2018-10-08,4.539999961853027,4.409999847412109,4.510000228881836,4.409999847412109,3786501.0,4.409999847412109
2018-10-09,4.510000228881836,4.409999847412109,4.420000076293945,4.420000076293945,1932200.0,4.420000076293945
2018-10-10,4.489999771118164,4.420000076293945,4.440000057220459,4.440000057220459,1919200.0,4.440000057220459
2018-10-11,4.380000114440918,4.010000228881836,4.380000114440918,4.110000133514404,5748558.0,4.110000133514404
2018-10-12,4.110000133514404,3.819999933242798,4.099999904632568,4.0,3717910.0,4.0
2018-10-15,4.079999923706055,3.9200000762939453,4.050000190734863,3.940000057220459,2266301.0,3.940000057220459
2018-10-16,3.9700000286102295,3.700000047683716,3.9100000858306885,3.809999942779541,2933003.0,3.809999942779541
2018-10-17,3.890000104904175,3.740000009536743,3.8399999141693115,3.819999933242798,2028701.0,3.819999933242798
2018-10-18,3.7799999713897705,3.6700000762939453,3.7799999713897705,3.690000057220459,2089200.0,3.690000057220459
2018-10-19,3.7799999713897705,3.5799999237060547,3.640000104904175,3.759999990463257,1969609.0,3.759999990463257
2018-10-22,3.990000009536743,3.799999952316284,3.8499999046325684,3.950000047683716,4467726.0,3.950000047683716
2018-10-23,4.010000228881836,3.890000104904175,3.990000009536743,3.940000057220459,2859600.0,3.940000057220459
2018-10-24,4.019999980926514,3.859999895095825,3.9000000953674316,4.0,3075448.0,4.0
2018-10-25,4.0,3.8299999237060547,3.8499999046325684,3.9600000381469727,2744300.0,3.9600000381469727
2018-10-26,4.039999961853027,3.950000047683716,4.010000228881836,3.9700000286102295,2299809.0,3.9700000286102295
2018-10-29,3.9700000286102295,3.859999895095825,3.9600000381469727,3.930000066757202,1991403.0,3.930000066757202
2018-10-30,4.010000228881836,3.890000104904175,3.890000104904175,3.9600000381469727,1783950.0,3.9600000381469727
2018-10-31,4.03000020980835,3.9200000762939453,3.950000047683716,4.0,2962817.0,4.0
2018-11-01,4.119999885559082,3.9800000190734863,3.990000009536743,4.03000020980835,3919940.0,4.03000020980835
2018-11-02,4.099999904632568,4.03000020980835,4.070000171661377,4.090000152587891,3708952.0,4.090000152587891
2018-11-05,4.150000095367432,4.050000190734863,4.050000190734863,4.139999866485596,4565782.0,4.139999866485596
2018-11-06,4.190000057220459,4.090000152587891,4.150000095367432,4.179999828338623,3791100.0,4.179999828338623
2018-11-07,4.230000019073486,4.099999904632568,4.190000057220459,4.119999885559082,3874700.0,4.119999885559082
2018-11-08,4.309999942779541,4.159999847412109,4.170000076293945,4.25,5763716.0,4.25
2018-11-09,4.25,4.110000133514404,4.25,4.139999866485596,3373496.0,4.139999866485596
2018-11-12,4.28000020980835,4.110000133514404,4.139999866485596,4.260000228881836,3855416.0,4.260000228881836
2018-11-13,4.610000133514404,4.190000057220459,4.230000019073486,4.449999809265137,9994480.0,4.449999809265137
2018-11-14,4.539999961853027,4.349999904632568,4.420000076293945,4.420000076293945,5262078.0,4.420000076293945
2018-11-15,4.5,4.389999866485596,4.440000057220459,4.46999979019165,4102341.0,4.46999979019165
2018-11-16,4.639999866485596,4.409999847412109,4.480000019073486,4.539999961853027,6125186.0,4.539999961853027
2018-11-19,4.550000190734863,4.409999847412109,4.539999961853027,4.510000228881836,3850719.0,4.510000228881836
2018-11-20,4.489999771118164,4.300000190734863,4.480000019073486,4.320000171661377,5461197.0,4.320000171661377
2018-11-21,4.440000057220459,4.260000228881836,4.289999961853027,4.440000057220459,3499955.0,4.440000057220459
2018-11-22,4.46999979019165,4.389999866485596,4.449999809265137,4.429999828338623,2181920.0,4.429999828338623
2018-11-23,4.429999828338623,4.159999847412109,4.429999828338623,4.199999809265137,3727545.0,4.199999809265137
2018-11-26,4.25,4.159999847412109,4.170000076293945,4.179999828338623,2347212.0,4.179999828338623
2018-11-27,4.239999771118164,4.159999847412109,4.21999979019165,4.199999809265137,2785700.0,4.199999809265137
2018-11-28,4.360000133514404,4.099999904632568,4.210000038146973,4.300000190734863,4080849.0,4.300000190734863
2018-11-29,4.730000019073486,4.28000020980835,4.320000171661377,4.730000019073486,17191141.0,4.730000019073486
2018-11-30,5.199999809265137,4.539999961853027,4.71999979019165,4.789999961853027,33084896.0,4.789999961853027
2018-12-03,4.920000076293945,4.46999979019165,4.5,4.869999885559082,29248423.0,4.869999885559082
2018-12-04,4.829999923706055,4.650000095367432,4.71999979019165,4.75,18251574.0,4.75
2018-12-05,4.949999809265137,4.5,4.599999904632568,4.75,15809558.0,4.75
2018-12-06,4.800000190734863,4.599999904632568,4.730000019073486,4.630000114440918,11893354.0,4.630000114440918
2018-12-07,4.690000057220459,4.53000020980835,4.579999923706055,4.570000171661377,6829160.0,4.570000171661377
2018-12-10,4.690000057220459,4.480000019073486,4.53000020980835,4.550000190734863,7120609.0,4.550000190734863
2018-12-11,4.710000038146973,4.519999980926514,4.599999904632568,4.579999923706055,6236314.0,4.579999923706055
2018-12-12,4.670000076293945,4.53000020980835,4.570000171661377,4.650000095367432,7266595.0,4.650000095367432
2018-12-13,4.650000095367432,4.400000095367432,4.650000095367432,4.550000190734863,9754685.0,4.550000190734863
2018-12-14,4.71999979019165,4.550000190734863,4.559999942779541,4.590000152587891,12258414.0,4.590000152587891
2018-12-17,4.590000152587891,4.429999828338623,4.489999771118164,4.570000171661377,6368916.0,4.570000171661377
2018-12-18,4.550000190734863,4.349999904632568,4.480000019073486,4.429999828338623,6148915.0,4.429999828338623
2018-12-19,4.440000057220459,4.199999809265137,4.400000095367432,4.230000019073486,6654149.0,4.230000019073486
2018-12-20,4.269999980926514,4.179999828338623,4.199999809265137,4.239999771118164,4162789.0,4.239999771118164
2018-12-21,4.260000228881836,4.179999828338623,4.199999809265137,4.230000019073486,2415261.0,4.230000019073486
2018-12-24,4.539999961853027,4.28000020980835,4.300000190734863,4.380000114440918,8115583.0,4.380000114440918
2018-12-25,4.300000190734863,4.130000114440918,4.25,4.300000190734863,6905280.0,4.300000190734863
2018-12-26,4.289999961853027,4.210000038146973,4.269999980926514,4.239999771118164,3533821.0,4.239999771118164
2018-12-27,4.320000171661377,4.130000114440918,4.320000171661377,4.139999866485596,4106100.0,4.139999866485596
2018-12-28,4.260000228881836,4.110000133514404,4.150000095367432,4.25,4172799.0,4.25
2019-01-02,4.260000228881836,4.170000076293945,4.230000019073486,4.190000057220459,3129320.0,4.190000057220459
2019-01-03,4.21999979019165,4.110000133514404,4.210000038146973,4.139999866485596,2657700.0,4.139999866485596
2019-01-04,4.25,4.110000133514404,4.139999866485596,4.25,3725680.0,4.25
2019-01-07,4.349999904632568,4.230000019073486,4.139999866485596,4.309999942779541,4300004.0,4.309999942779541
2019-01-08,4.369999885559082,4.269999980926514,4.28000020980835,4.329999923706055,3836100.0,4.329999923706055
2019-01-09,4.440000057220459,4.309999942779541,4.309999942779541,4.340000152587891,5794900.0,4.340000152587891
2019-01-10,4.429999828338623,4.340000152587891,4.340000152587891,4.400000095367432,5077976.0,4.400000095367432
2019-01-11,4.53000020980835,4.300000190734863,4.380000114440918,4.460000038146973,6960400.0,4.460000038146973
2019-01-14,4.429999828338623,4.329999923706055,4.429999828338623,4.340000152587891,5167791.0,4.340000152587891
2019-01-15,4.380000114440918,4.309999942779541,4.309999942779541,4.369999885559082,3661601.0,4.369999885559082
2019-01-16,4.400000095367432,4.349999904632568,4.349999904632568,4.380000114440918,3049786.0,4.380000114440918
2019-01-17,4.320000171661377,4.199999809265137,4.300000190734863,4.21999979019165,6350665.0,4.21999979019165
2019-01-18,4.28000020980835,4.210000038146973,4.230000019073486,4.269999980926514,2876816.0,4.269999980926514
2019-01-21,4.329999923706055,4.239999771118164,4.28000020980835,4.269999980926514,2869197.0,4.269999980926514
2019-01-22,4.320000171661377,4.21999979019165,4.260000228881836,4.309999942779541,3905713.0,4.309999942779541
2019-01-23,4.639999866485596,4.260000228881836,4.289999961853027,4.489999771118164,16041998.0,4.489999771118164
2019-01-24,4.739999771118164,4.349999904632568,4.449999809265137,4.5,14604654.0,4.5
2019-01-25,4.429999828338623,4.309999942779541,4.420000076293945,4.320000171661377,8186300.0,4.320000171661377
2019-01-28,4.349999904632568,4.21999979019165,4.329999923706055,4.21999979019165,4941357.0,4.21999979019165
2019-01-29,4.199999809265137,3.950000047683716,4.199999809265137,4.019999980926514,5666725.0,4.019999980926514
2019-01-30,4.039999961853027,3.9600000381469727,4.010000228881836,4.0,2709901.0,4.0
2019-01-31,3.9200000762939453,3.7100000381469727,3.8399999141693115,3.7699999809265137,6326552.0,3.7699999809265137
2019-02-01,3.890000104904175,3.7699999809265137,3.7699999809265137,3.880000114440918,2105542.0,3.880000114440918
2019-02-11,4.039999961853027,3.9000000953674316,3.9000000953674316,4.019999980926514,2974395.0,4.019999980926514
2019-02-12,4.119999885559082,4.039999961853027,4.039999961853027,4.090000152587891,3484642.0,4.090000152587891
2019-02-13,4.139999866485596,4.059999942779541,4.079999923706055,4.130000114440918,3704800.0,4.130000114440918
2019-02-14,4.190000057220459,4.079999923706055,4.119999885559082,4.159999847412109,3931553.0,4.159999847412109
2019-02-15,4.340000152587891,4.119999885559082,4.159999847412109,4.269999980926514,8526796.0,4.269999980926514
2019-02-18,4.380000114440918,4.230000019073486,4.260000228881836,4.369999885559082,9535633.0,4.369999885559082
2019-02-19,4.449999809265137,4.309999942779541,4.380000114440918,4.409999847412109,10714634.0,4.409999847412109
2019-02-20,4.78000020980835,4.460000038146973,4.690000057220459,4.460000038146973,20124479.0,4.460000038146973
2019-02-21,4.449999809265137,4.300000190734863,4.380000114440918,4.340000152587891,13095531.0,4.340000152587891
2019-02-22,4.389999866485596,4.309999942779541,4.309999942779541,4.380000114440918,6608877.0,4.380000114440918
2019-02-25,4.610000133514404,4.389999866485596,4.409999847412109,4.579999923706055,12445700.0,4.579999923706055
2019-02-26,4.800000190734863,4.559999942779541,4.659999847412109,4.619999885559082,15105206.0,4.619999885559082
2019-02-27,4.820000171661377,4.579999923706055,4.619999885559082,4.690000057220459,12144020.0,4.690000057220459
2019-02-28,4.75,4.639999866485596,4.650000095367432,4.670000076293945,7089320.0,4.670000076293945
2019-03-01,4.71999979019165,4.619999885559082,4.71999979019165,4.690000057220459,6243943.0,4.690000057220459
2019-03-04,4.849999904632568,4.690000057220459,4.699999809265137,4.75,8767930.0,4.75
2019-03-05,4.900000095367432,4.739999771118164,4.75,4.860000133514404,7693739.0,4.860000133514404
2019-03-06,4.980000019073486,4.800000190734863,4.860000133514404,4.960000038146973,10410112.0,4.960000038146973
2019-03-07,5.170000076293945,4.920000076293945,4.920000076293945,5.090000152587891,13233108.0,5.090000152587891
2019-03-08,5.260000228881836,4.920000076293945,5.079999923706055,4.920000076293945,14688719.0,4.920000076293945
2019-03-11,5.090000152587891,4.869999885559082,4.900000095367432,5.079999923706055,8527117.0,5.079999923706055
2019-03-12,5.300000190734863,5.070000171661377,5.110000133514404,5.179999828338623,10541883.0,5.179999828338623
2019-03-13,5.300000190734863,5.059999942779541,5.28000020980835,5.099999904632568,10951469.0,5.099999904632568
2019-03-14,5.239999771118164,5.010000228881836,5.03000020980835,5.03000020980835,7180073.0,5.03000020980835
2019-03-15,5.170000076293945,5.03000020980835,5.050000190734863,5.099999904632568,6831790.0,5.099999904632568
2019-03-18,5.25,5.059999942779541,5.099999904632568,5.21999979019165,7266811.0,5.21999979019165
2019-03-19,5.25,5.079999923706055,5.210000038146973,5.110000133514404,6841948.0,5.110000133514404
2019-03-20,5.380000114440918,5.079999923706055,5.099999904632568,5.239999771118164,16452351.0,5.239999771118164
2019-03-21,5.239999771118164,5.239999771118164,5.239999771118164,5.239999771118164,0.0,5.239999771118164
2019-03-22,6.340000152587891,5.489999771118164,5.800000190734863,6.340000152587891,59548498.0,6.340000152587891
2019-03-25,6.96999979019165,5.96999979019165,6.099999904632568,6.96999979019165,61747219.0,6.96999979019165
2019-03-26,7.449999809265137,6.269999980926514,6.650000095367432,6.269999980926514,66954551.0,6.269999980926514
2019-03-27,6.139999866485596,5.71999979019165,5.849999904632568,5.809999942779541,39953696.0,5.809999942779541
2019-03-28,5.699999809265137,5.360000133514404,5.679999828338623,5.400000095367432,35128118.0,5.400000095367432
2019-03-29,5.5,5.269999980926514,5.389999866485596,5.480000019073486,22955919.0,5.480000019073486
2019-04-01,5.670000076293945,5.389999866485596,5.400000095367432,5.659999847412109,23803560.0,5.659999847412109
2019-04-02,6.179999828338623,5.610000133514404,5.659999847412109,5.889999866485596,31764579.0,5.889999866485596
2019-04-03,5.949999809265137,5.710000038146973,5.880000114440918,5.869999885559082,15344611.0,5.869999885559082
2019-04-04,5.96999979019165,5.78000020980835,5.900000095367432,5.840000152587891,13168775.0,5.840000152587891
2019-04-08,6.21999979019165,5.849999904632568,5.849999904632568,6.199999809265137,29496026.0,6.199999809265137
2019-04-09,6.599999904632568,6.130000114440918,6.199999809265137,6.409999847412109,31643797.0,6.409999847412109
2019-04-10,6.360000133514404,6.199999809265137,6.360000133514404,6.210000038146973,20032139.0,6.210000038146973
2019-04-11,6.269999980926514,6.0,6.25,6.010000228881836,15654233.0,6.010000228881836
2019-04-12,6.139999866485596,5.940000057220459,6.010000228881836,6.079999923706055,9966230.0,6.079999923706055
2019-04-15,6.309999942779541,6.019999980926514,6.25,6.03000020980835,13248101.0,6.03000020980835
2019-04-16,6.21999979019165,5.929999828338623,6.019999980926514,6.210000038146973,15677811.0,6.210000038146973
2019-04-17,6.179999828338623,6.050000190734863,6.179999828338623,6.119999885559082,13982634.0,6.119999885559082
2019-04-18,6.260000228881836,6.110000133514404,6.159999847412109,6.139999866485596,12566150.0,6.139999866485596
2019-04-19,6.119999885559082,5.849999904632568,6.119999885559082,5.949999809265137,16911557.0,5.949999809265137
2019-04-22,6.059999942779541,5.869999885559082,5.949999809265137,5.889999866485596,11618077.0,5.889999866485596
2019-04-23,5.940000057220459,5.610000133514404,5.940000057220459,5.670000076293945,10159741.0,5.670000076293945
2019-04-24,5.769999980926514,5.650000095367432,5.699999809265137,5.75,5932571.0,5.75
2019-04-25,5.880000114440918,5.510000228881836,5.71999979019165,5.519999980926514,9780500.0,5.519999980926514
2019-04-26,5.550000190734863,5.329999923706055,5.480000019073486,5.369999885559082,7286841.0,5.369999885559082
2019-05-06,5.510000228881836,5.03000020980835,5.210000038146973,5.079999923706055,17321176.0,5.079999923706055
2019-05-07,5.590000152587891,5.059999942779541,5.059999942779541,5.590000152587891,19477037.0,5.590000152587891
2019-05-08,6.099999904632568,5.400000095367432,5.590000152587891,5.889999866485596,27141210.0,5.889999866485596
2019-05-09,6.380000114440918,5.519999980926514,5.829999923706055,6.25,28576590.0,6.25
2019-05-10,6.5,5.840000152587891,5.860000133514404,6.110000133514404,35498649.0,6.110000133514404
2019-05-13,6.360000133514404,5.900000095367432,6.0,6.199999809265137,28050053.0,6.199999809265137
2019-05-14,6.260000228881836,5.800000190734863,6.099999904632568,5.96999979019165,21933720.0,5.96999979019165
2019-05-15,6.349999904632568,5.889999866485596,5.889999866485596,6.300000190734863,29767570.0,6.300000190734863
2019-05-16,6.519999980926514,6.150000095367432,6.28000020980835,6.239999771118164,27384729.0,6.239999771118164
2019-05-17,6.860000133514404,6.269999980926514,6.300000190734863,6.860000133514404,53513232.0,6.860000133514404
2019-05-20,6.889999866485596,6.170000076293945,6.889999866485596,6.170000076293945,51909820.0,6.170000076293945
2019-05-21,6.050000190734863,5.550000190734863,5.800000190734863,5.860000133514404,35342450.0,5.860000133514404
2019-05-22,6.179999828338623,5.630000114440918,5.739999771118164,6.039999961853027,33107583.0,6.039999961853027
2019-05-23,5.849999904632568,5.440000057220459,5.849999904632568,5.5,26466441.0,5.5
2019-05-24,5.590000152587891,5.239999771118164,5.480000019073486,5.25,14411201.0,5.25
2019-05-27,5.380000114440918,5.199999809265137,5.329999923706055,5.380000114440918,11476450.0,5.380000114440918
2019-05-28,5.760000228881836,5.320000171661377,5.349999904632568,5.550000190734863,18099699.0,5.550000190734863
2019-05-29,6.050000190734863,5.449999809265137,5.610000133514404,5.980000019073486,28545102.0,5.980000019073486
2019-05-30,6.440000057220459,5.989999771118164,6.0,6.28000020980835,37585222.0,6.28000020980835
2019-05-31,6.300000190734863,5.739999771118164,6.289999961853027,5.989999771118164,28239539.0,5.989999771118164
2019-06-03,6.590000152587891,5.989999771118164,6.130000114440918,6.590000152587891,48693909.0,6.590000152587891
2019-06-04,6.440000057220459,5.929999828338623,6.329999923706055,5.929999828338623,36063403.0,5.929999828338623
2019-06-05,5.929999828338623,5.929999828338623,5.929999828338623,5.929999828338623,0.0,5.929999828338623
2019-06-06,7.170000076293945,7.010000228881836,7.170000076293945,7.170000076293945,61339473.0,7.170000076293945
2019-06-10,7.170000076293945,7.170000076293945,7.170000076293945,7.170000076293945,0.0,7.170000076293945
2019-06-11,7.170000076293945,7.170000076293945,7.170000076293945,7.170000076293945,0.0,7.170000076293945
2019-06-12,9.550000190734863,8.3100004196167,8.3100004196167,9.550000190734863,114756972.0,9.550000190734863
2019-06-13,10.279999732971191,8.729999542236328,9.550000190734863,9.170000076293945,116103456.0,9.170000076293945
2019-06-14,9.449999809265137,8.3100004196167,9.199999809265137,8.390000343322754,90230267.0,8.390000343322754
2019-06-17,9.09000015258789,7.900000095367432,8.300000190734863,8.710000038146973,80525743.0,8.710000038146973
2019-06-18,8.75,7.940000057220459,8.430000305175781,8.130000114440918,70330593.0,8.130000114440918
2019-06-19,8.260000228881836,7.949999809265137,7.949999809265137,8.130000114440918,57607660.0,8.130000114440918
2019-06-20,8.039999961853027,7.5,8.039999961853027,7.760000228881836,56259155.0,7.760000228881836
2019-06-21,7.940000057220459,7.559999942779541,7.760000228881836,7.849999904632568,48989054.0,7.849999904632568
2019-06-24,8.380000114440918,7.630000114440918,7.820000171661377,8.300000190734863,80650687.0,8.300000190734863
2019-06-25,8.130000114440918,7.699999809265137,8.010000228881836,7.769999980926514,53357459.0,7.769999980926514
2019-06-26,7.659999847412109,7.230000019073486,7.650000095367432,7.28000020980835,39285616.0,7.28000020980835
2019-06-27,7.420000076293945,7.190000057220459,7.349999904632568,7.340000152587891,28398085.0,7.340000152587891
2019-06-28,7.340000152587891,6.949999809265137,7.329999923706055,7.110000133514404,29921274.0,7.110000133514404
2019-07-01,7.21999979019165,6.929999828338623,7.110000133514404,7.199999809265137,31031726.0,7.199999809265137
2019-07-02,7.320000171661377,7.070000171661377,7.190000057220459,7.110000133514404,24428083.0,7.110000133514404
2019-07-03,7.230000019073486,7.050000190734863,7.119999885559082,7.179999828338623,18533442.0,7.179999828338623
2019-07-04,7.230000019073486,6.900000095367432,7.190000057220459,6.920000076293945,20455393.0,6.920000076293945
2019-07-05,7.039999961853027,6.840000152587891,6.889999866485596,6.96999979019165,15397329.0,6.96999979019165
2019-07-08,7.010000228881836,6.559999942779541,6.949999809265137,6.860000133514404,24296977.0,6.860000133514404
2019-07-09,6.960000038146973,6.679999828338623,6.769999980926514,6.820000171661377,17702003.0,6.820000171661377
2019-07-10,6.849999904632568,6.559999942779541,6.789999961853027,6.579999923706055,13649602.0,6.579999923706055
2019-07-11,6.739999771118164,6.599999904632568,6.670000076293945,6.710000038146973,12705711.0,6.710000038146973
2019-07-12,6.760000228881836,6.550000190734863,6.690000057220459,6.559999942779541,12519168.0,6.559999942779541
2019-07-15,6.690000057220459,6.400000095367432,6.630000114440918,6.630000114440918,13888462.0,6.630000114440918
2019-07-16,6.710000038146973,6.590000152587891,6.659999847412109,6.639999866485596,11406015.0,6.639999866485596
2019-07-17,7.099999904632568,6.619999885559082,6.650000095367432,6.989999771118164,38977278.0,6.989999771118164
2019-07-18,7.690000057220459,6.800000190734863,6.880000114440918,7.590000152587891,62049226.0,7.590000152587891
2019-07-19,7.53000020980835,7.179999828338623,7.349999904632568,7.21999979019165,41142389.0,7.21999979019165
2019-07-22,7.050000190734863,6.5,7.019999980926514,6.5,30926364.0,6.5
2019-07-23,6.420000076293945,6.119999885559082,6.389999866485596,6.369999885559082,23643197.0,6.369999885559082
2019-07-24,6.440000057220459,6.300000190734863,6.300000190734863,6.360000133514404,16723260.0,6.360000133514404
2019-07-25,6.800000190734863,6.210000038146973,6.360000133514404,6.730000019073486,29952999.0,6.730000019073486
2019-07-26,6.639999866485596,6.409999847412109,6.559999942779541,6.420000076293945,18781077.0,6.420000076293945
2019-07-29,6.559999942779541,6.320000171661377,6.510000228881836,6.349999904632568,12887874.0,6.349999904632568
2019-07-30,6.420000076293945,6.260000228881836,6.360000133514404,6.320000171661377,9683946.0,6.320000171661377
2019-07-31,6.739999771118164,6.28000020980835,6.309999942779541,6.440000057220459,19575196.0,6.440000057220459
2019-08-01,6.429999828338623,6.28000020980835,6.400000095367432,6.300000190734863,12794554.0,6.300000190734863
2019-08-02,6.699999809265137,6.429999828338623,6.489999771118164,6.510000228881836,33696327.0,6.510000228881836
2019-08-05,6.889999866485596,6.409999847412109,6.519999980926514,6.760000228881836,36274054.0,6.760000228881836
2019-08-06,7.099999904632568,6.429999828338623,6.769999980926514,6.53000020980835,39706591.0,6.53000020980835
2019-08-07,6.820000171661377,6.300000190734863,6.440000057220459,6.699999809265137,31708289.0,6.699999809265137
2019-08-08,6.559999942779541,6.389999866485596,6.5,6.449999809265137,19240912.0,6.449999809265137
2019-08-09,6.559999942779541,6.269999980926514,6.440000057220459,6.269999980926514,18291984.0,6.269999980926514
2019-08-12,6.320000171661377,6.039999961853027,6.210000038146973,6.260000228881836,16689596.0,6.260000228881836
2019-08-13,6.269999980926514,6.130000114440918,6.199999809265137,6.159999847412109,10128306.0,6.159999847412109
2019-08-14,6.159999847412109,6.050000190734863,6.090000152587891,6.079999923706055,11977599.0,6.079999923706055
2019-08-15,6.0,5.809999942779541,6.0,5.980000019073486,15049900.0,5.980000019073486
2019-08-16,6.099999904632568,5.989999771118164,6.03000020980835,6.050000190734863,13200826.0,6.050000190734863
2019-08-19,6.170000076293945,5.900000095367432,6.010000228881836,6.139999866485596,16666943.0,6.139999866485596
2019-08-20,6.75,6.079999923706055,6.150000095367432,6.75,41742443.0,6.75
2019-08-21,6.690000057220459,6.429999828338623,6.579999923706055,6.449999809265137,31187312.0,6.449999809265137
2019-08-22,6.599999904632568,6.349999904632568,6.460000038146973,6.440000057220459,19510202.0,6.440000057220459
2019-08-23,6.559999942779541,6.300000190734863,6.369999885559082,6.449999809265137,16851671.0,6.449999809265137
2019-08-26,6.690000057220459,6.429999828338623,6.599999904632568,6.429999828338623,24004411.0,6.429999828338623
2019-08-27,6.550000190734863,6.320000171661377,6.329999923706055,6.5,20604410.0,6.5
2019-08-28,6.840000152587891,6.400000095367432,6.519999980926514,6.610000133514404,28876710.0,6.610000133514404
2019-08-29,6.610000133514404,6.420000076293945,6.579999923706055,6.429999828338623,17728193.0,6.429999828338623
2019-08-30,6.460000038146973,6.239999771118164,6.409999847412109,6.239999771118164,17923017.0,6.239999771118164
2019-09-02,6.320000171661377,6.179999828338623,6.21999979019165,6.28000020980835,10093705.0,6.28000020980835
2019-09-03,6.400000095367432,6.28000020980835,6.289999961853027,6.309999942779541,9625415.0,6.309999942779541
2019-09-04,6.380000114440918,6.230000019073486,6.289999961853027,6.349999904632568,13831804.0,6.349999904632568
2019-09-05,6.659999847412109,6.309999942779541,6.360000133514404,6.590000152587891,31328054.0,6.590000152587891
2019-09-06,6.739999771118164,6.409999847412109,6.570000171661377,6.449999809265137,24464278.0,6.449999809265137
2019-09-09,6.570000171661377,6.389999866485596,6.449999809265137,6.539999961853027,18590071.0,6.539999961853027
2019-09-10,6.949999809265137,6.559999942779541,6.599999904632568,6.699999809265137,34322610.0,6.699999809265137
2019-09-11,6.920000076293945,6.579999923706055,6.699999809265137,6.900000095367432,40074956.0,6.900000095367432
2019-09-12,6.860000133514404,6.699999809265137,6.809999942779541,6.769999980926514,20582053.0,6.769999980926514
2019-09-16,6.860000133514404,6.630000114440918,6.699999809265137,6.739999771118164,16397622.0,6.739999771118164
2019-09-17,6.78000020980835,6.420000076293945,6.730000019073486,6.480000019073486,17955000.0,6.480000019073486
2019-09-18,6.519999980926514,6.320000171661377,6.480000019073486,6.340000152587891,13617600.0,6.340000152587891
2019-09-19,6.380000114440918,6.269999980926514,6.340000152587891,6.369999885559082,7984790.0,6.369999885559082
2019-09-20,6.460000038146973,6.349999904632568,6.360000133514404,6.360000133514404,7204738.0,6.360000133514404
2019-09-23,6.579999923706055,6.369999885559082,6.380000114440918,6.389999866485596,10287950.0,6.389999866485596
2019-09-24,6.489999771118164,6.210000038146973,6.389999866485596,6.28000020980835,9201256.0,6.28000020980835
2019-09-25,6.289999961853027,6.039999961853027,6.289999961853027,6.070000171661377,11489400.0,6.070000171661377
2019-09-26,6.110000133514404,5.809999942779541,6.070000171661377,5.829999923706055,10978600.0,5.829999923706055
2019-09-27,5.940000057220459,5.739999771118164,5.860000133514404,5.889999866485596,5180221.0,5.889999866485596
2019-09-30,5.980000019073486,5.880000114440918,5.909999847412109,5.909999847412109,3628070.0,5.909999847412109
2019-10-08,6.150000095367432,5.920000076293945,5.920000076293945,6.079999923706055,7819200.0,6.079999923706055
2019-10-09,6.090000152587891,6.0,6.019999980926514,6.070000171661377,5074000.0,6.070000171661377
2019-10-10,6.110000133514404,6.019999980926514,6.019999980926514,6.090000152587891,4428400.0,6.090000152587891
2019-10-11,6.090000152587891,5.949999809265137,6.070000171661377,6.010000228881836,5996168.0,6.010000228881836
2019-10-14,6.099999904632568,5.940000057220459,5.96999979019165,6.059999942779541,7265400.0,6.059999942779541
2019-10-15,6.070000171661377,5.940000057220459,6.070000171661377,5.949999809265137,5467701.0,5.949999809265137
2019-10-16,5.96999979019165,5.849999904632568,5.960000038146973,5.860000133514404,4456101.0,5.860000133514404
2019-10-17,5.920000076293945,5.820000171661377,5.849999904632568,5.860000133514404,3511021.0,5.860000133514404
2019-10-18,5.889999866485596,5.670000076293945,5.849999904632568,5.699999809265137,5233800.0,5.699999809265137
2019-10-21,5.820000171661377,5.650000095367432,5.650000095367432,5.789999961853027,4489322.0,5.789999961853027
2019-10-22,5.829999923706055,5.730000019073486,5.800000190734863,5.820000171661377,3713939.0,5.820000171661377
2019-10-23,5.909999847412109,5.789999961853027,5.829999923706055,5.800000190734863,4484710.0,5.800000190734863
2019-10-24,5.800000190734863,5.699999809265137,5.800000190734863,5.739999771118164,3619250.0,5.739999771118164
2019-10-25,5.889999866485596,5.699999809265137,5.78000020980835,5.829999923706055,6007760.0,5.829999923706055
2019-10-28,5.920000076293945,5.760000228881836,5.800000190734863,5.920000076293945,6863720.0,5.920000076293945
2019-10-29,6.090000152587891,5.849999904632568,5.889999866485596,5.960000038146973,11650969.0,5.960000038146973
2019-10-30,5.860000133514404,5.510000228881836,5.800000190734863,5.539999961853027,14666115.0,5.539999961853027
2019-10-31,5.53000020980835,5.25,5.53000020980835,5.25,9066134.0,5.25
2019-11-01,5.340000152587891,5.230000019073486,5.25,5.309999942779541,4252300.0,5.309999942779541
2019-11-04,5.349999904632568,5.170000076293945,5.349999904632568,5.190000057220459,7039868.0,5.190000057220459
2019-11-05,5.260000228881836,5.150000095367432,5.199999809265137,5.21999979019165,5468853.0,5.21999979019165
2019-11-06,5.21999979019165,5.050000190734863,5.170000076293945,5.090000152587891,5583502.0,5.090000152587891
2019-11-07,5.21999979019165,5.099999904632568,5.130000114440918,5.179999828338623,4890302.0,5.179999828338623
2019-11-08,5.210000038146973,5.110000133514404,5.190000057220459,5.150000095367432,3679801.0,5.150000095367432
2019-11-11,5.199999809265137,4.909999847412109,5.199999809265137,4.989999771118164,5722200.0,4.989999771118164
2019-11-12,5.039999961853027,4.880000114440918,4.96999979019165,4.960000038146973,4418006.0,4.960000038146973
2019-11-13,5.050000190734863,4.900000095367432,4.949999809265137,4.929999828338623,3934800.0,4.929999828338623
2019-11-14,4.960000038146973,4.880000114440918,4.889999866485596,4.929999828338623,3120007.0,4.929999828338623
2019-11-15,4.949999809265137,4.789999961853027,4.929999828338623,4.800000190734863,4528612.0,4.800000190734863
2019-11-18,4.880000114440918,4.809999942779541,4.860000133514404,4.860000133514404,3517001.0,4.860000133514404
2019-11-19,4.96999979019165,4.860000133514404,4.860000133514404,4.96999979019165,4501901.0,4.96999979019165
2019-11-20,5.269999980926514,4.900000095367432,4.960000038146973,5.150000095367432,10250875.0,5.150000095367432
2019-11-21,5.099999904632568,4.960000038146973,5.090000152587891,5.010000228881836,8199757.0,5.010000228881836
2019-11-22,5.03000020980835,4.900000095367432,5.03000020980835,4.909999847412109,5438901.0,4.909999847412109
2019-11-25,4.900000095367432,4.809999942779541,4.849999904632568,4.869999885559082,3078650.0,4.869999885559082
2019-11-26,4.909999847412109,4.840000152587891,4.869999885559082,4.869999885559082,2151200.0,4.869999885559082
2019-11-27,5.360000133514404,4.960000038146973,5.0,5.360000133514404,20679356.0,5.360000133514404
2019-11-28,5.900000095367432,5.460000038146973,5.480000019073486,5.900000095367432,37648184.0,5.900000095367432
2019-11-29,6.360000133514404,5.599999904632568,6.0,5.630000114440918,60164381.0,5.630000114440918
2019-12-02,5.840000152587891,5.25,5.409999847412109,5.829999923706055,41377718.0,5.829999923706055
2019-12-03,5.949999809265137,5.619999885559082,5.699999809265137,5.679999828338623,37013813.0,5.679999828338623
2019-12-04,5.880000114440918,5.619999885559082,5.739999771118164,5.760000228881836,32739483.0,5.760000228881836
2019-12-05,5.679999828338623,5.53000020980835,5.650000095367432,5.630000114440918,27251504.0,5.630000114440918
2019-12-06,5.75,5.53000020980835,5.590000152587891,5.650000095367432,23051765.0,5.650000095367432
2019-12-09,5.690000057220459,5.559999942779541,5.599999904632568,5.679999828338623,17380019.0,5.679999828338623
2019-12-10,5.679999828338623,5.460000038146973,5.679999828338623,5.599999904632568,21203026.0,5.599999904632568
2019-12-11,5.679999828338623,5.53000020980835,5.579999923706055,5.570000171661377,14299976.0,5.570000171661377
2019-12-12,5.679999828338623,5.539999961853027,5.590000152587891,5.670000076293945,21292884.0,5.670000076293945
2019-12-13,5.639999866485596,5.369999885559082,5.559999942779541,5.579999923706055,15827622.0,5.579999923706055
2019-12-16,5.630000114440918,5.5,5.599999904632568,5.590000152587891,14927101.0,5.590000152587891
2019-12-17,5.800000190734863,5.559999942779541,5.599999904632568,5.690000057220459,24013623.0,5.690000057220459
2019-12-18,6.0,5.650000095367432,5.659999847412109,5.900000095367432,35747145.0,5.900000095367432
2019-12-19,5.880000114440918,5.75,5.849999904632568,5.789999961853027,18170021.0,5.789999961853027
2019-12-20,5.829999923706055,5.679999828338623,5.739999771118164,5.710000038146973,13882702.0,5.710000038146973
2019-12-23,5.880000114440918,5.300000190734863,5.75,5.420000076293945,18241400.0,5.420000076293945
2019-12-24,5.400000095367432,5.25,5.360000133514404,5.389999866485596,12727101.0,5.389999866485596
2019-12-25,5.389999866485596,5.320000171661377,5.349999904632568,5.349999904632568,7456701.0,5.349999904632568
2019-12-26,5.360000133514404,5.28000020980835,5.349999904632568,5.320000171661377,8120400.0,5.320000171661377
2019-12-27,5.389999866485596,5.300000190734863,5.300000190734863,5.329999923706055,8163446.0,5.329999923706055
2019-12-30,5.449999809265137,5.190000057220459,5.349999904632568,5.429999828338623,11363046.0,5.429999828338623
2019-12-31,5.579999923706055,5.420000076293945,5.420000076293945,5.46999979019165,12540218.0,5.46999979019165
2020-01-02,5.730000019073486,5.420000076293945,5.46999979019165,5.599999904632568,16244950.0,5.599999904632568
2020-01-03,6.159999847412109,5.630000114440918,5.650000095367432,6.159999847412109,48239350.0,6.159999847412109
2020-01-06,6.570000171661377,6.079999923706055,6.150000095367432,6.289999961853027,56384745.0,6.289999961853027
2020-01-07,6.28000020980835,5.920000076293945,6.099999904632568,6.090000152587891,37263438.0,6.090000152587891
2020-01-08,5.940000057220459,5.940000057220459,5.940000057220459,5.940000057220459,22710970.0,5.940000057220459
2020-01-09,6.03000020980835,5.860000133514404,6.019999980926514,5.929999828338623,15672067.0,5.929999828338623
2020-01-10,5.960000038146973,5.809999942779541,5.909999847412109,5.849999904632568,12437024.0,5.849999904632568
2020-01-13,5.869999885559082,5.869999885559082,5.869999885559082,5.869999885559082,8746350.0,5.869999885559082
2020-01-14,5.96999979019165,5.96999979019165,5.96999979019165,5.96999979019165,16223854.0,5.96999979019165
2020-01-15,5.920000076293945,5.75,5.920000076293945,5.78000020980835,10872687.0,5.78000020980835
2020-01-16,5.820000171661377,5.730000019073486,5.789999961853027,5.739999771118164,5795601.0,5.739999771118164
2020-01-17,5.760000228881836,5.550000190734863,5.71999979019165,5.639999866485596,8870696.0,5.639999866485596
2020-01-20,5.599999904632568,5.510000228881836,5.599999904632568,5.590000152587891,5363401.0,5.590000152587891
2020-01-21,5.710000038146973,5.539999961853027,5.610000133514404,5.539999961853027,7212102.0,5.539999961853027
2020-01-22,5.619999885559082,5.329999923706055,5.510000228881836,5.579999923706055,7140522.0,5.579999923706055
2020-01-23,5.579999923706055,5.090000152587891,5.579999923706055,5.300000190734863,12289768.0,5.300000190734863
2020-02-03,4.769999980926514,4.769999980926514,4.769999980926514,4.769999980926514,1340800.0,4.769999980926514
2020-02-04,4.559999942779541,4.289999961853027,4.289999961853027,4.550000190734863,15640304.0,4.550000190734863
2020-02-05,4.960000038146973,4.519999980926514,4.550000190734863,4.809999942779541,13964901.0,4.809999942779541
2020-02-06,5.289999961853027,4.880000114440918,4.989999771118164,5.289999961853027,21110782.0,5.289999961853027
2020-02-07,5.46999979019165,5.099999904632568,5.309999942779541,5.159999847412109,18508854.0,5.159999847412109
2020-02-10,5.679999828338623,5.070000171661377,5.150000095367432,5.679999828338623,22048791.0,5.679999828338623
2020-02-11,6.130000114440918,5.46999979019165,6.0,5.489999771118164,33842351.0,5.489999771118164
2020-02-12,5.789999961853027,5.239999771118164,5.25,5.630000114440918,24053839.0,5.630000114440918
2020-02-13,5.949999809265137,5.449999809265137,5.619999885559082,5.71999979019165,28318730.0,5.71999979019165
2020-02-14,5.840000152587891,5.550000190734863,5.71999979019165,5.699999809265137,19136226.0,5.699999809265137
2020-02-17,6.269999980926514,5.900000095367432,5.900000095367432,6.199999809265137,43865433.0,6.199999809265137
2020-02-18,6.070000171661377,5.900000095367432,5.900000095367432,6.010000228881836,31903095.0,6.010000228881836
2020-02-19,5.989999771118164,5.699999809265137,5.949999809265137,5.75,24505453.0,5.75
2020-02-20,5.840000152587891,5.659999847412109,5.710000038146973,5.789999961853027,14244426.0,5.789999961853027
2020-02-21,5.869999885559082,5.679999828338623,5.739999771118164,5.760000228881836,14685078.0,5.760000228881836
2020-02-24,6.0,5.679999828338623,5.710000038146973,5.900000095367432,22132323.0,5.900000095367432
2020-02-25,5.78000020980835,5.510000228881836,5.760000228881836,5.75,17775944.0,5.75
2020-02-26,6.039999961853027,5.75,5.900000095367432,5.78000020980835,24736913.0,5.78000020980835
2020-02-27,5.849999904632568,5.619999885559082,5.789999961853027,5.730000019073486,14415312.0,5.730000019073486
2020-02-28,5.670000076293945,5.360000133514404,5.579999923706055,5.389999866485596,13397502.0,5.389999866485596
2020-03-02,5.599999904632568,5.420000076293945,5.420000076293945,5.570000171661377,9191704.0,5.570000171661377
2020-03-03,5.820000171661377,5.599999904632568,5.650000095367432,5.739999771118164,14331638.0,5.739999771118164
2020-03-04,5.789999961853027,5.650000095367432,5.699999809265137,5.769999980926514,11026133.0,5.769999980926514
2020-03-05,5.980000019073486,5.739999771118164,5.849999904632568,5.900000095367432,23739396.0,5.900000095367432
2020-03-06,6.0,5.78000020980835,5.900000095367432,5.929999828338623,17979532.0,5.929999828338623
2020-03-09,5.920000076293945,5.659999847412109,5.880000114440918,5.679999828338623,13755261.0,5.679999828338623
2020-03-10,5.71999979019165,5.380000114440918,5.599999904632568,5.710000038146973,14352034.0,5.710000038146973
2020-03-11,6.050000190734863,5.659999847412109,5.679999828338623,5.809999942779541,22602437.0,5.809999942779541
2020-03-12,5.639999866485596,5.46999979019165,5.550000190734863,5.550000190734863,14695040.0,5.550000190734863
2020-03-13,6.0,5.21999979019165,5.369999885559082,5.949999809265137,32329206.0,5.949999809265137
2020-03-16,6.329999923706055,5.980000019073486,6.03000020980835,6.03000020980835,53291941.0,6.03000020980835
2020-03-17,6.130000114440918,5.670000076293945,5.96999979019165,5.849999904632568,29254014.0,5.849999904632568
2020-03-18,6.289999961853027,5.909999847412109,5.980000019073486,6.019999980926514,35102096.0,6.019999980926514
2020-03-19,6.489999771118164,5.75,5.860000133514404,6.449999809265137,55451624.0,6.449999809265137
2020-03-20,6.610000133514404,6.260000228881836,6.300000190734863,6.329999923706055,47120289.0,6.329999923706055
2020-03-23,6.75,6.0,6.150000095367432,6.550000190734863,49471062.0,6.550000190734863
2020-03-24,7.099999904632568,6.400000095367432,6.480000019073486,6.960000038146973,59036235.0,6.960000038146973
2020-03-25,7.320000171661377,6.710000038146973,6.869999885559082,7.159999847412109,61799902.0,7.159999847412109
2020-03-26,7.5,6.840000152587891,6.989999771118164,7.059999942779541,65048301.0,7.059999942779541
2020-03-27,7.0,6.349999904632568,6.929999828338623,6.389999866485596,57639807.0,6.389999866485596
2020-03-30,6.929999828338623,6.349999904632568,6.349999904632568,6.639999866485596,56077424.0,6.639999866485596
2020-03-31,7.300000190734863,6.25,6.489999771118164,7.300000190734863,57040717.0,7.300000190734863
2020-04-01,7.699999809265137,6.909999847412109,7.349999904632568,7.199999809265137,79660259.0,7.199999809265137
2020-04-02,7.130000114440918,6.659999847412109,7.050000190734863,6.889999866485596,47350682.0,6.889999866485596
2020-04-03,7.369999885559082,6.820000171661377,6.860000133514404,7.019999980926514,48558787.0,7.019999980926514
2020-04-07,7.71999979019165,6.71999979019165,7.039999961853027,7.71999979019165,53685153.0,7.71999979019165
2020-04-08,8.15999984741211,7.429999828338623,7.949999809265137,7.550000190734863,76743449.0,7.550000190734863
2020-04-09,7.739999771118164,7.25,7.639999866485596,7.599999904632568,53214471.0,7.599999904632568
2020-04-10,7.659999847412109,7.190000057220459,7.429999828338623,7.190000057220459,38135565.0,7.190000057220459
2020-04-13,7.110000133514404,6.610000133514404,7.010000228881836,6.710000038146973,31632702.0,6.710000038146973
2020-04-14,6.869999885559082,6.639999866485596,6.639999866485596,6.809999942779541,21983677.0,6.809999942779541
2020-04-15,7.159999847412109,6.599999904632568,6.71999979019165,6.869999885559082,31990795.0,6.869999885559082
2020-04-16,6.980000019073486,6.699999809265137,6.769999980926514,6.78000020980835,21614594.0,6.78000020980835
2020-04-17,6.880000114440918,6.650000095367432,6.730000019073486,6.659999847412109,18483719.0,6.659999847412109
2020-04-20,6.920000076293945,6.679999828338623,6.679999828338623,6.800000190734863,19056050.0,6.800000190734863
2020-04-21,6.929999828338623,6.610000133514404,6.840000152587891,6.78000020980835,19986393.0,6.78000020980835
2020-04-22,7.349999904632568,6.630000114440918,6.690000057220459,7.230000019073486,42380970.0,7.230000019073486
2020-04-23,7.670000076293945,7.03000020980835,7.179999828338623,7.25,54324072.0,7.25
2020-04-24,7.199999809265137,6.710000038146973,7.159999847412109,6.909999847412109,29361330.0,6.909999847412109
2020-04-27,7.050000190734863,6.739999771118164,6.869999885559082,6.789999961853027,15777619.0,6.789999961853027
2020-04-28,6.889999866485596,6.159999847412109,6.710000038146973,6.760000228881836,24260782.0,6.760000228881836
2020-04-29,6.78000020980835,6.369999885559082,6.670000076293945,6.380000114440918,15631848.0,6.380000114440918
2020-04-30,6.630000114440918,6.429999828338623,6.489999771118164,6.519999980926514,13055160.0,6.519999980926514
2020-05-06,7.170000076293945,6.710000038146973,6.880000114440918,7.170000076293945,20079992.0,7.170000076293945
2020-05-07,7.889999866485596,7.53000020980835,7.869999885559082,7.889999866485596,41856255.0,7.889999866485596
2020-05-08,8.680000305175781,8.239999771118164,8.680000305175781,8.680000305175781,113691000.0,8.680000305175781
2020-05-11,9.550000190734863,8.529999732971191,8.550000190734863,9.550000190734863,84293041.0,9.550000190734863
2020-05-12,10.510000228881836,9.0,9.270000457763672,10.510000228881836,137976341.0,10.510000228881836
2020-05-13,10.460000038146973,9.460000038146973,9.699999809265137,9.529999732971191,116176038.0,9.529999732971191
2020-05-14,9.479999542236328,8.90999984741211,9.039999961853027,9.199999809265137,79592616.0,9.199999809265137
2020-05-15,9.5600004196167,9.029999732971191,9.199999809265137,9.319999694824219,74664687.0,9.319999694824219
2020-05-18,10.25,9.199999809265137,9.399999618530273,10.25,111047310.0,10.25
2020-05-19,11.279999732971191,9.649999618530273,9.90999984741211,10.770000457763672,121270635.0,10.770000457763672
2020-05-20,11.850000381469727,10.699999809265137,10.699999809265137,11.850000381469727,124925962.0,11.850000381469727
2020-05-21,11.5,10.670000076293945,11.40999984741211,10.779999732971191,120706452.0,10.779999732971191
2020-05-22,11.25,10.079999923706055,10.329999923706055,10.479999542236328,78428367.0,10.479999542236328
2020-05-25,10.859999656677246,9.75,10.010000228881836,10.399999618530273,63663238.0,10.399999618530273
2020-05-26,10.630000114440918,10.039999961853027,10.199999809265137,10.550000190734863,59216814.0,10.550000190734863
2020-05-27,10.979999542236328,10.199999809265137,10.489999771118164,10.25,69615478.0,10.25
2020-05-28,10.09000015258789,9.449999809265137,9.970000267028809,9.59000015258789,65819543.0,9.59000015258789
2020-05-29,9.739999771118164,9.279999732971191,9.350000381469727,9.390000343322754,42598027.0,9.390000343322754
2020-06-01,9.699999809265137,9.220000267028809,9.289999961853027,9.619999885559082,47679518.0,9.619999885559082
2020-06-02,9.850000381469727,9.380000114440918,9.770000457763672,9.380000114440918,49622015.0,9.380000114440918
2020-06-03,9.729999542236328,9.170000076293945,9.350000381469727,9.729999542236328,56043260.0,9.729999542236328
2020-06-04,9.890000343322754,9.40999984741211,9.729999542236328,9.4399995803833,50861797.0,9.4399995803833
2020-06-05,9.380000114440918,8.890000343322754,9.300000190734863,8.979999542236328,46990407.0,8.979999542236328
2020-06-08,9.329999923706055,8.859999656677246,9.010000228881836,9.229999542236328,39558433.0,9.229999542236328
2020-06-09,9.1899995803833,8.899999618530273,9.069999694824219,9.010000228881836,27720341.0,9.010000228881836
2020-06-10,9.359999656677246,8.9399995803833,9.020000457763672,9.09000015258789,34507823.0,9.09000015258789
2020-06-11,9.350000381469727,8.670000076293945,8.90999984741211,9.260000228881836,53092457.0,9.260000228881836
2020-06-12,9.210000038146973,8.90999984741211,8.970000267028809,9.020000457763672,30603037.0,9.020000457763672
2020-06-15,9.380000114440918,8.989999771118164,9.100000381469727,9.34000015258789,43116284.0,9.34000015258789
2020-06-16,9.460000038146973,9.0600004196167,9.25,9.430000305175781,43999064.0,9.430000305175781
2020-06-17,10.180000305175781,9.25,9.380000114440918,9.770000457763672,65322785.0,9.770000457763672
2020-06-18,9.829999923706055,9.399999618530273,9.600000381469727,9.479999542236328,41657910.0,9.479999542236328
2020-06-19,9.75,9.3100004196167,9.600000381469727,9.359999656677246,30212531.0,9.359999656677246
2020-06-22,9.489999771118164,9.100000381469727,9.279999732971191,9.289999961853027,30993382.0,9.289999961853027
2020-06-23,9.25,9.029999732971191,9.180000305175781,9.039999961853027,25947300.0,9.039999961853027
2020-06-24,9.100000381469727,8.8100004196167,9.100000381469727,8.859999656677246,19688733.0,8.859999656677246
2020-06-29,9.180000305175781,8.880000114440918,8.890000343322754,9.020000457763672,22502001.0,9.020000457763672
2020-06-30,9.0600004196167,8.869999885559082,9.020000457763672,9.039999961853027,17171201.0,9.039999961853027
2020-07-01,9.140000343322754,8.930000305175781,9.039999961853027,9.100000381469727,21140237.0,9.100000381469727
2020-07-02,9.180000305175781,9.029999732971191,9.170000076293945,9.140000343322754,20826999.0,9.140000343322754
2020-07-03,9.239999771118164,9.050000190734863,9.140000343322754,9.170000076293945,23675505.0,9.170000076293945
2020-07-06,9.569999694824219,9.100000381469727,9.140000343322754,9.510000228881836,42045051.0,9.510000228881836
2020-07-07,9.960000038146973,9.319999694824219,9.600000381469727,9.600000381469727,54719724.0,9.600000381469727
2020-07-08,9.970000267028809,9.4399995803833,9.489999771118164,9.880000114440918,45499204.0,9.880000114440918
2020-07-09,10.579999923706055,9.800000190734863,9.899999618530273,10.550000190734863,65287527.0,10.550000190734863
2020-07-10,10.489999771118164,10.029999732971191,10.489999771118164,10.039999961853027,48774362.0,10.039999961853027
2020-07-13,11.039999961853027,10.15999984741211,10.15999984741211,11.039999961853027,67548129.0,11.039999961853027
2020-07-14,11.979999542236328,10.600000381469727,11.479999542236328,11.329999923706055,80691927.0,11.329999923706055
2020-07-15,11.539999961853027,10.819999694824219,11.229999542236328,10.90999984741211,48983117.0,10.90999984741211
2020-07-16,10.800000190734863,9.819999694824219,10.710000038146973,9.829999923706055,41127851.0,9.829999923706055
2020-07-17,10.449999809265137,10.0,10.119999885559082,10.15999984741211,26317253.0,10.15999984741211
2020-07-20,10.4399995803833,9.920000076293945,10.199999809265137,10.380000114440918,26222715.0,10.380000114440918
2020-07-21,10.5,10.15999984741211,10.289999961853027,10.15999984741211,19891935.0,10.15999984741211
2020-07-22,10.489999771118164,9.920000076293945,10.109999656677246,10.489999771118164,26404918.0,10.489999771118164
2020-07-23,10.489999771118164,10.149999618530273,10.489999771118164,10.25,20428196.0,10.25
2020-07-24,10.449999809265137,9.930000305175781,10.109999656677246,9.970000267028809,26646955.0,9.970000267028809
2020-07-27,10.350000381469727,10.0,10.119999885559082,10.100000381469727,20525668.0,10.100000381469727
2020-07-28,10.0,9.65999984741211,10.0,9.800000190734863,21898265.0,9.800000190734863
2020-07-29,9.829999923706055,9.399999618530273,9.710000038146973,9.819999694824219,23033942.0,9.819999694824219
2020-07-30,10.289999961853027,9.779999732971191,9.829999923706055,9.979999542236328,29571688.0,9.979999542236328
2020-07-31,9.970000267028809,9.65999984741211,9.970000267028809,9.800000190734863,22026457.0,9.800000190734863
2020-08-03,9.960000038146973,9.729999542236328,9.779999732971191,9.949999809265137,26238914.0,9.949999809265137
2020-08-04,10.449999809265137,9.899999618530273,9.899999618530273,10.0600004196167,43376433.0,10.0600004196167
2020-08-05,10.600000381469727,9.680000305175781,9.899999618530273,10.479999542236328,46563616.0,10.479999542236328
2020-08-06,10.369999885559082,10.079999923706055,10.300000190734863,10.1899995803833,29570703.0,10.1899995803833
2020-08-07,10.550000190734863,10.100000381469727,10.100000381469727,10.40999984741211,39462693.0,10.40999984741211
2020-08-10,10.930000305175781,10.100000381469727,10.199999809265137,10.829999923706055,51138693.0,10.829999923706055
2020-08-11,11.5,10.5600004196167,10.6899995803833,10.859999656677246,62630210.0,10.859999656677246
2020-08-12,11.399999618530273,10.369999885559082,10.760000228881836,10.619999885559082,43857078.0,10.619999885559082
2020-08-13,11.34000015258789,10.399999618530273,10.609999656677246,11.260000228881836,62376432.0,11.260000228881836
2020-08-14,11.289999961853027,10.649999618530273,11.100000381469727,10.880000114440918,37549970.0,10.880000114440918
2020-08-17,11.489999771118164,10.579999923706055,10.720000267028809,11.25,43144130.0,11.25
2020-08-18,11.979999542236328,11.0600004196167,11.170000076293945,11.5600004196167,66230433.0,11.5600004196167
2020-08-19,12.359999656677246,11.34000015258789,11.449999809265137,12.0600004196167,69658793.0,12.0600004196167
2020-08-20,11.979999542236328,10.850000381469727,11.720000267028809,11.09000015258789,51679206.0,11.09000015258789
2020-08-21,11.149999618530273,10.6899995803833,10.789999961853027,10.84000015258789,29151930.0,10.84000015258789
2020-08-24,11.1899995803833,10.699999809265137,10.760000228881836,10.979999542236328,24353115.0,10.979999542236328
2020-08-25,10.930000305175781,10.140000343322754,10.859999656677246,10.489999771118164,35942509.0,10.489999771118164
2020-08-26,10.460000038146973,10.010000228881836,10.359999656677246,10.079999923706055,20781794.0,10.079999923706055
2020-08-27,10.300000190734863,9.949999809265137,10.079999923706055,10.180000305175781,11612835.0,10.180000305175781
2020-08-28,10.300000190734863,9.850000381469727,10.050000190734863,10.260000228881836,20853267.0,10.260000228881836
2020-08-31,10.350000381469727,10.119999885559082,10.239999771118164,10.1899995803833,12957302.0,10.1899995803833
2020-09-01,10.1899995803833,9.979999542236328,10.170000076293945,10.130000114440918,11474867.0,10.130000114440918
2020-09-02,10.390000343322754,10.100000381469727,10.180000305175781,10.180000305175781,14309437.0,10.180000305175781
2020-09-03,10.029999732971191,9.729999542236328,10.029999732971191,9.760000228881836,19179200.0,9.760000228881836
2020-09-04,9.75,9.300000190734863,9.520000457763672,9.670000076293945,11162800.0,9.670000076293945
2020-09-07,9.739999771118164,9.300000190734863,9.680000305175781,9.329999923706055,12061600.0,9.329999923706055
2020-09-08,9.430000305175781,9.170000076293945,9.420000076293945,9.3100004196167,9356870.0,9.3100004196167
2020-09-09,9.199999809265137,8.699999809265137,9.199999809265137,8.819999694824219,15184500.0,8.819999694824219
2020-09-10,9.350000381469727,8.59000015258789,8.90999984741211,9.15999984741211,17574261.0,9.15999984741211
2020-09-11,9.130000114440918,8.920000076293945,8.979999542236328,9.050000190734863,8369568.0,9.050000190734863
2020-09-14,9.199999809265137,9.020000457763672,9.039999961853027,9.100000381469727,7097571.0,9.100000381469727
2020-09-15,9.770000457763672,9.029999732971191,9.09000015258789,9.649999618530273,24260803.0,9.649999618530273
2020-09-16,9.699999809265137,9.399999618530273,9.5,9.4399995803833,12803421.0,9.4399995803833
2020-09-17,9.5,9.050000190734863,9.489999771118164,9.170000076293945,9819901.0,9.170000076293945
2020-09-18,9.800000190734863,9.109999656677246,9.149999618530273,9.600000381469727,17105244.0,9.600000381469727
2020-09-21,9.84000015258789,9.5,9.609999656677246,9.75,15874880.0,9.75
2020-09-22,9.75,9.460000038146973,9.609999656677246,9.579999923706055,9652045.0,9.579999923706055
2020-09-23,9.640000343322754,9.300000190734863,9.59000015258789,9.470000267028809,8560800.0,9.470000267028809
2020-09-24,9.850000381469727,9.300000190734863,9.350000381469727,9.579999923706055,21041972.0,9.579999923706055
2020-09-25,9.489999771118164,8.90999984741211,9.489999771118164,9.039999961853027,15146001.0,9.039999961853027
2020-09-28,8.899999618530273,8.3100004196167,8.899999618530273,8.34000015258789,18211884.0,8.34000015258789
2020-09-29,8.470000267028809,8.0600004196167,8.25,8.3100004196167,8867302.0,8.3100004196167
2020-09-30,8.399999618530273,8.149999618530273,8.329999923706055,8.279999732971191,6656202.0,8.279999732971191
2020-10-09,8.539999961853027,8.350000381469727,8.380000114440918,8.460000038146973,7148601.0,8.460000038146973
2020-10-12,8.880000114440918,8.460000038146973,8.510000228881836,8.800000190734863,12544121.0,8.800000190734863
2020-10-13,8.850000381469727,8.670000076293945,8.84000015258789,8.760000228881836,8445100.0,8.760000228881836
2020-10-14,8.9399995803833,8.630000114440918,8.770000457763672,8.680000305175781,10389682.0,8.680000305175781
2020-10-15,8.850000381469727,8.529999732971191,8.6899995803833,8.729999542236328,8214182.0,8.729999542236328
2020-10-16,9.09000015258789,8.619999885559082,8.670000076293945,9.020000457763672,15868501.0,9.020000457763672
2020-10-19,9.529999732971191,9.039999961853027,9.359999656677246,9.039999961853027,19908429.0,9.039999961853027
2020-10-20,9.09000015258789,8.789999961853027,9.010000228881836,8.90999984741211,10162103.0,8.90999984741211
2020-10-21,8.9399995803833,8.699999809265137,8.899999618530273,8.699999809265137,8786000.0,8.699999809265137
2020-10-22,8.770000457763672,8.489999771118164,8.710000038146973,8.529999732971191,6389319.0,8.529999732971191
2020-10-23,8.649999618530273,8.319999694824219,8.510000228881836,8.34000015258789,5853700.0,8.34000015258789
2020-10-26,8.420000076293945,8.239999771118164,8.359999656677246,8.369999885559082,4308463.0,8.369999885559082
2020-10-27,8.40999984741211,8.279999732971191,8.34000015258789,8.369999885559082,2411600.0,8.369999885559082