Date,High,Low,Open,Close,Volume,Adj Close
2010-01-04,7.760000228881836,7.570000171661377,7.760000228881836,7.590000152587891,3422707.0,7.505853652954102
2010-01-05,8.170000076293945,7.579999923706055,7.610000133514404,8.149999618530273,19243125.0,8.05964469909668
2010-01-06,8.640000343322754,7.989999771118164,8.050000190734863,8.460000038146973,26910093.0,8.36620807647705
2010-01-07,8.710000038146973,8.220000267028809,8.40999984741211,8.670000076293945,23015257.0,8.573880195617676
2010-01-08,8.800000190734863,8.300000190734863,8.550000190734863,8.619999885559082,14082509.0,8.524435043334961
2010-01-11,9.069999694824219,8.40999984741211,8.619999885559082,8.979999542236328,16698258.0,8.880443572998047
2010-01-12,9.09000015258789,8.760000228881836,8.989999771118164,8.989999771118164,14934083.0,8.890332221984863
2010-01-13,8.960000038146973,8.529999732971191,8.720000267028809,8.59000015258789,9337171.0,8.494767189025879
2010-01-14,9.279999732971191,8.619999885559082,8.619999885559082,8.930000305175781,13026898.0,8.830998420715332
2010-01-15,9.09000015258789,8.800000190734863,8.930000305175781,8.90999984741211,6290838.0,8.811219215393066
2010-01-18,8.979999542236328,8.699999809265137,8.930000305175781,8.970000267028809,9251713.0,8.87055492401123
2010-01-19,9.119999885559082,8.800000190734863,8.920000076293945,9.010000228881836,8505068.0,8.910111427307129
2010-01-20,9.020000457763672,8.300000190734863,9.020000457763672,8.369999885559082,9644722.0,8.277206420898438
2010-01-21,8.369999885559082,8.369999885559082,8.369999885559082,8.369999885559082,0.0,8.277206420898438
2010-01-22,8.449999809265137,7.840000152587891,8.399999618530273,8.109999656677246,6896283.0,8.020088195800781
2010-01-25,8.170000076293945,8.0,8.0,8.109999656677246,3372733.0,8.020088195800781
2010-01-26,8.15999984741211,7.699999809265137,8.140000343322754,7.800000190734863,3863805.0,7.713525772094727
2010-01-27,8.079999923706055,7.710000038146973,7.820000171661377,7.869999885559082,3384166.0,7.782749652862549
2010-01-28,8.0600004196167,7.800000190734863,7.880000114440918,8.010000228881836,3355447.0,7.921197414398193
2010-01-29,8.399999618530273,7.980000019073486,8.010000228881836,8.25,6207043.0,8.158536911010742
2010-02-01,8.489999771118164,8.050000190734863,8.25,8.199999809265137,4822214.0,8.109090805053711
2010-02-02,8.5,8.1899995803833,8.260000228881836,8.4399995803833,6729330.0,8.346429824829102
2010-02-03,8.579999923706055,8.119999885559082,8.520000457763672,8.5,6077952.0,8.405765533447266
2010-02-04,8.640000343322754,8.369999885559082,8.5,8.520000457763672,6424159.0,8.425543785095215
2010-02-05,8.479999542236328,8.010000228881836,8.34000015258789,8.149999618530273,5081558.0,8.05964469909668
2010-02-08,8.229999542236328,8.050000190734863,8.09000015258789,8.149999618530273,1941085.0,8.05964469909668
2010-02-09,8.279999732971191,8.069999694824219,8.100000381469727,8.229999542236328,1726814.0,8.138757705688477
2010-02-10,8.430000305175781,8.279999732971191,8.300000190734863,8.369999885559082,2856610.0,8.277206420898438
2010-02-11,8.449999809265137,8.130000114440918,8.369999885559082,8.15999984741211,3225404.0,8.069534301757812
2010-02-12,8.289999961853027,8.149999618530273,8.260000228881836,8.210000038146973,2001200.0,8.118980407714844
2010-02-22,8.489999771118164,8.199999809265137,8.229999542236328,8.359999656677246,3403881.0,8.267316818237305
2010-02-23,8.670000076293945,8.210000038146973,8.350000381469727,8.65999984741211,5995759.0,8.56399154663086
2010-02-24,8.989999771118164,8.529999732971191,8.65999984741211,8.949999809265137,9235338.0,8.850775718688965
2010-02-25,9.010000228881836,8.789999961853027,8.899999618530273,8.970000267028809,7391523.0,8.87055492401123
2010-02-26,9.09000015258789,8.829999923706055,8.970000267028809,8.890000343322754,7083726.0,8.791441917419434
2010-03-01,9.239999771118164,8.859999656677246,8.880000114440918,9.130000114440918,9392126.0,9.028780937194824
2010-03-02,9.15999984741211,8.880000114440918,9.050000190734863,8.960000038146973,5660147.0,8.860665321350098
2010-03-03,9.430000305175781,9.010000228881836,9.010000228881836,9.260000228881836,10866396.0,9.157339096069336
2010-03-04,9.300000190734863,8.699999809265137,9.199999809265137,8.75,6573645.0,8.652993202209473
2010-03-05,8.859999656677246,8.5600004196167,8.75,8.699999809265137,4123838.0,8.603548049926758
2010-03-08,8.829999923706055,8.699999809265137,8.800000190734863,8.800000190734863,3075419.0,8.702439308166504
2010-03-09,8.930000305175781,8.699999809265137,8.800000190734863,8.869999885559082,3427046.0,8.771662712097168
2010-03-10,8.90999984741211,8.600000381469727,8.819999694824219,8.6899995803833,2622888.0,8.593658447265625
2010-03-11,8.739999771118164,8.489999771118164,8.640000343322754,8.550000190734863,3182482.0,8.45521068572998
2010-03-12,9.289999961853027,8.550000190734863,8.5600004196167,8.850000381469727,14895933.0,8.751885414123535
2010-03-15,8.850000381469727,8.850000381469727,8.850000381469727,8.850000381469727,0.0,8.751885414123535
2010-03-16,9.739999771118164,8.609999656677246,8.739999771118164,9.739999771118164,23492248.0,9.632018089294434
2010-03-17,10.449999809265137,9.550000190734863,9.600000381469727,9.989999771118164,29999150.0,9.87924575805664
2010-03-18,10.1899995803833,9.819999694824219,9.899999618530273,10.140000343322754,15862649.0,10.027583122253418
2010-03-19,9.979999542236328,9.699999809265137,9.949999809265137,9.890000343322754,19069738.0,9.780355453491211
2010-03-22,9.949999809265137,9.600000381469727,9.829999923706055,9.920000076293945,14583546.0,9.810022354125977
2010-03-23,9.869999885559082,9.609999656677246,9.869999885559082,9.65999984741211,11403241.0,9.552905082702637
2010-03-24,9.819999694824219,9.579999923706055,9.6899995803833,9.739999771118164,9977053.0,9.632018089294434
2010-03-25,9.859999656677246,9.359999656677246,9.699999809265137,9.369999885559082,11591177.0,9.266119956970215
2010-03-26,9.59000015258789,9.390000343322754,9.449999809265137,9.539999961853027,6995953.0,9.434235572814941
2010-03-29,9.75,9.4399995803833,9.539999961853027,9.649999618530273,9944202.0,9.543015480041504
2010-03-30,9.710000038146973,9.569999694824219,9.640000343322754,9.670000076293945,6214965.0,9.562793731689453
2010-03-31,10.079999923706055,9.600000381469727,9.619999885559082,9.920000076293945,19325636.0,9.810022354125977
2010-04-01,10.279999732971191,9.800000190734863,9.930000305175781,10.130000114440918,14378316.0,10.017694473266602
2010-04-02,10.15999984741211,9.90999984741211,10.130000114440918,9.920000076293945,10591295.0,9.810022354125977
2010-04-06,10.350000381469727,10.029999732971191,10.100000381469727,10.300000190734863,15048840.0,10.185809135437012
2010-04-07,10.359999656677246,10.109999656677246,10.289999961853027,10.260000228881836,9236803.0,10.146252632141113
2010-04-08,10.270000457763672,10.010000228881836,10.260000228881836,10.079999923706055,7985349.0,9.96824836730957
2010-04-09,10.279999732971191,10.039999961853027,10.100000381469727,10.25,7013738.0,10.136363983154297
2010-04-12,10.319999694824219,9.979999542236328,10.279999732971191,10.09000015258789,10747841.0,9.978137969970703
2010-04-13,10.09000015258789,9.510000228881836,10.09000015258789,9.739999771118164,10236880.0,9.632018089294434
2010-04-14,9.989999771118164,9.649999618530273,9.739999771118164,9.970000267028809,8209597.0,9.859468460083008
2010-04-15,10.020000457763672,9.75,9.899999618530273,9.90999984741211,4149582.0,9.800132751464844
2010-04-16,10.399999618530273,9.800000190734863,9.920000076293945,10.239999771118164,12440262.0,10.126474380493164
2010-04-19,10.5600004196167,9.989999771118164,10.140000343322754,10.069999694824219,21674415.0,9.958358764648438
2010-04-20,10.949999809265137,10.0,10.100000381469727,10.920000076293945,26756843.0,10.798935890197754
2010-04-21,11.119999885559082,10.65999984741211,10.760000228881836,11.100000381469727,22904212.0,10.976940155029297
2010-04-22,11.359999656677246,10.819999694824219,11.029999732971191,11.180000305175781,19352191.0,11.056053161621094
2010-04-23,11.210000038146973,10.569999694824219,11.109999656677246,10.75,12471867.0,10.630820274353027
2010-04-26,11.350000381469727,10.710000038146973,10.710000038146973,11.140000343322754,14177036.0,11.016496658325195
2010-04-27,11.430000305175781,10.609999656677246,11.300000190734863,11.1899995803833,13785360.0,11.06594181060791
2010-04-28,11.300000190734863,10.779999732971191,10.890000343322754,10.800000190734863,10375609.0,10.680266380310059
2010-04-29,10.800000190734863,10.800000190734863,10.800000190734863,10.800000190734863,0.0,10.680266380310059
2010-04-30,10.479999542236328,9.729999542236328,10.229999542236328,10.020000457763672,10163950.0,9.908913612365723
2010-05-04,10.239999771118164,9.75,9.850000381469727,10.0600004196167,4007996.0,9.948470115661621
2010-05-05,10.449999809265137,9.920000076293945,10.079999923706055,10.430000305175781,5453272.0,10.31436824798584
2010-05-06,10.579999923706055,10.079999923706055,10.380000114440918,10.149999618530273,5067072.0,10.037471771240234
2010-05-07,10.300000190734863,9.800000190734863,9.880000114440918,10.010000228881836,5597035.0,9.899024963378906
2010-05-10,10.300000190734863,9.449999809265137,10.010000228881836,9.970000267028809,6459373.0,9.859468460083008
2010-05-11,10.300000190734863,9.699999809265137,10.100000381469727,9.899999618530273,5142837.0,9.790244102478027
2010-05-12,9.880000114440918,8.90999984741211,9.800000190734863,8.90999984741211,7696627.0,8.811219215393066
2010-05-13,8.989999771118164,8.0600004196167,8.699999809265137,8.899999618530273,6482981.0,8.80133056640625
2010-05-14,9.180000305175781,8.649999618530273,8.699999809265137,9.020000457763672,4528538.0,8.920000076293945
2010-05-17,8.920000076293945,8.140000343322754,8.75,8.15999984741211,3282798.0,8.15999984741211
2010-05-18,8.359999656677246,7.900000095367432,8.050000190734863,8.329999923706055,3663415.0,8.329999923706055
2010-05-19,8.600000381469727,8.029999732971191,8.319999694824219,8.470000267028809,4404409.0,8.470000267028809
2010-05-20,8.65999984741211,8.199999809265137,8.420000076293945,8.260000228881836,3715211.0,8.260000228881836
2010-05-21,8.529999732971191,7.900000095367432,7.980000019073486,8.5,3791216.0,8.5
2010-05-24,9.350000381469727,8.520000457763672,8.550000190734863,9.300000190734863,8971459.0,9.300000190734863
2010-05-25,9.760000228881836,9.0600004196167,9.100000381469727,9.40999984741211,9678015.0,9.40999984741211
2010-05-26,9.649999618530273,9.149999618530273,9.300000190734863,9.5,6244985.0,9.5
2010-05-27,9.979999542236328,9.350000381469727,9.420000076293945,9.920000076293945,8779628.0,9.920000076293945
2010-05-28,10.199999809265137,9.569999694824219,9.979999542236328,9.920000076293945,10813796.0,9.920000076293945
2010-05-31,10.329999923706055,9.699999809265137,9.800000190734863,9.920000076293945,8771629.0,9.920000076293945
2010-06-01,10.430000305175781,9.829999923706055,9.970000267028809,10.210000038146973,13490166.0,10.210000038146973
2010-06-02,10.210000038146973,9.539999961853027,10.210000038146973,10.010000228881836,7490439.0,10.010000228881836
2010-06-03,10.020000457763672,9.640000343322754,9.960000038146973,9.710000038146973,5370162.0,9.710000038146973
2010-06-04,9.75,9.539999961853027,9.539999961853027,9.729999542236328,3322056.0,9.729999542236328
2010-06-07,9.75,9.460000038146973,9.5,9.630000114440918,3030759.0,9.630000114440918
2010-06-08,9.729999542236328,9.470000267028809,9.640000343322754,9.609999656677246,3013640.0,9.609999656677246
2010-06-09,10.0,9.600000381469727,9.600000381469727,9.9399995803833,6040746.0,9.9399995803833
2010-06-10,10.350000381469727,9.8100004196167,9.84000015258789,10.140000343322754,8549491.0,10.140000343322754
2010-06-11,10.40999984741211,10.100000381469727,10.180000305175781,10.260000228881836,7864756.0,10.260000228881836
2010-06-17,10.449999809265137,9.949999809265137,10.289999961853027,10.0,4383581.0,10.0
2010-06-18,10.0,9.359999656677246,10.0,9.779999732971191,7765087.0,9.779999732971191
2010-06-21,10.180000305175781,9.539999961853027,9.779999732971191,10.100000381469727,4776477.0,10.100000381469727
2010-06-22,10.220000267028809,10.010000228881836,10.100000381469727,10.020000457763672,3975498.0,10.020000457763672
2010-06-23,10.079999923706055,9.680000305175781,10.0,10.069999694824219,3956445.0,10.069999694824219
2010-06-24,10.350000381469727,9.90999984741211,10.079999923706055,10.329999923706055,7134377.0,10.329999923706055
2010-06-25,10.3100004196167,9.899999618530273,10.3100004196167,10.170000076293945,4126118.0,10.170000076293945
2010-06-28,10.149999618530273,9.6899995803833,10.109999656677246,9.75,2865319.0,9.75
2010-06-29,9.84000015258789,8.880000114440918,9.619999885559082,8.899999618530273,5433883.0,8.899999618530273
2010-06-30,8.789999961853027,8.40999984741211,8.789999961853027,8.5,2850213.0,8.5
2010-07-01,8.75,8.5,8.5,8.520000457763672,2464847.0,8.520000457763672
2010-07-02,8.960000038146973,7.929999828338623,8.600000381469727,8.850000381469727,3520232.0,8.850000381469727
2010-07-05,9.289999961853027,8.9399995803833,8.989999771118164,9.119999885559082,6580702.0,9.119999885559082
2010-07-06,9.1899995803833,8.850000381469727,8.979999542236328,9.109999656677246,6635686.0,9.109999656677246
2010-07-07,9.220000267028809,9.010000228881836,9.010000228881836,9.130000114440918,3648593.0,9.130000114440918
2010-07-08,9.239999771118164,8.720000267028809,9.149999618530273,8.829999923706055,5300171.0,8.829999923706055
2010-07-09,9.050000190734863,8.600000381469727,8.850000381469727,9.029999732971191,9936926.0,9.029999732971191
2010-07-12,9.180000305175781,8.899999618530273,8.9399995803833,9.069999694824219,5908872.0,9.069999694824219
2010-07-13,8.960000038146973,8.6899995803833,8.960000038146973,8.739999771118164,5592252.0,8.739999771118164
2010-07-14,8.9399995803833,8.739999771118164,8.760000228881836,8.779999732971191,4227586.0,8.779999732971191
2010-07-15,8.850000381469727,8.449999809265137,8.710000038146973,8.449999809265137,4189471.0,8.449999809265137
2010-07-16,8.649999618530273,8.3100004196167,8.399999618530273,8.619999885559082,2715349.0,8.619999885559082
2010-07-19,8.8100004196167,8.40999984741211,8.449999809265137,8.770000457763672,3629804.0,8.770000457763672
2010-07-20,9.039999961853027,8.739999771118164,8.779999732971191,8.989999771118164,6325773.0,8.989999771118164
2010-07-21,9.069999694824219,8.869999885559082,8.920000076293945,8.890000343322754,5778680.0,8.890000343322754
2010-07-22,9.100000381469727,8.8100004196167,8.890000343322754,9.100000381469727,7890042.0,9.100000381469727
2010-07-23,9.079999923706055,8.850000381469727,9.069999694824219,8.979999542236328,5663295.0,8.979999542236328
2010-07-26,9.180000305175781,8.90999984741211,8.970000267028809,9.149999618530273,8007552.0,9.149999618530273
2010-07-27,9.199999809265137,8.989999771118164,9.199999809265137,9.0,5960562.0,9.0
2010-07-28,9.210000038146973,8.930000305175781,8.930000305175781,9.170000076293945,8432824.0,9.170000076293945
2010-07-29,9.350000381469727,9.130000114440918,9.170000076293945,9.34000015258789,8999892.0,9.34000015258789
2010-07-30,9.4399995803833,9.210000038146973,9.300000190734863,9.369999885559082,7387096.0,9.369999885559082
2010-08-02,9.550000190734863,9.270000457763672,9.369999885559082,9.449999809265137,7133306.0,9.449999809265137
2010-08-03,9.489999771118164,9.1899995803833,9.479999542236328,9.199999809265137,6583122.0,9.199999809265137
2010-08-04,9.239999771118164,8.979999542236328,9.170000076293945,9.199999809265137,6028819.0,9.199999809265137
2010-08-05,9.300000190734863,9.079999923706055,9.1899995803833,9.1899995803833,4740932.0,9.1899995803833
2010-08-06,9.399999618530273,9.0600004196167,9.1899995803833,9.350000381469727,5072353.0,9.350000381469727
2010-08-09,9.630000114440918,9.3100004196167,9.420000076293945,9.619999885559082,9126889.0,9.619999885559082
2010-08-10,9.869999885559082,9.470000267028809,9.649999618530273,9.5,12314668.0,9.5
2010-08-11,9.649999618530273,9.300000190734863,9.470000267028809,9.539999961853027,5314824.0,9.539999961853027
2010-08-12,10.279999732971191,9.34000015258789,9.430000305175781,10.149999618530273,14743355.0,10.149999618530273
2010-08-13,10.180000305175781,9.760000228881836,9.899999618530273,10.010000228881836,11124608.0,10.010000228881836
2010-08-16,10.350000381469727,9.899999618530273,9.899999618530273,10.220000267028809,9237263.0,10.220000267028809
2010-08-17,10.670000076293945,10.149999618530273,10.1899995803833,10.34000015258789,12004886.0,10.34000015258789
2010-08-18,10.520000457763672,10.109999656677246,10.359999656677246,10.289999961853027,10363136.0,10.289999961853027
2010-08-19,10.350000381469727,10.010000228881836,10.3100004196167,10.109999656677246,8518739.0,10.109999656677246
2010-08-20,10.479999542236328,10.020000457763672,10.130000114440918,10.359999656677246,10546562.0,10.359999656677246
2010-08-23,10.479999542236328,9.989999771118164,10.300000190734863,10.039999961853027,12098246.0,10.039999961853027
2010-08-24,10.359999656677246,9.819999694824219,9.989999771118164,10.25,9933871.0,10.25
2010-08-25,10.239999771118164,9.970000267028809,10.15999984741211,10.069999694824219,6525299.0,10.069999694824219
2010-08-26,10.470000267028809,10.0,10.100000381469727,10.460000038146973,11741565.0,10.460000038146973
2010-08-27,10.489999771118164,10.25,10.399999618530273,10.369999885559082,7646327.0,10.369999885559082
2010-08-30,10.899999618530273,10.329999923706055,10.380000114440918,10.739999771118164,11397553.0,10.739999771118164
2010-08-31,11.1899995803833,10.649999618530273,10.680000305175781,11.0600004196167,14134064.0,11.0600004196167
2010-09-01,11.140000343322754,10.75,10.960000038146973,11.029999732971191,14124992.0,11.029999732971191
2010-09-02,11.350000381469727,10.899999618530273,11.15999984741211,11.050000190734863,13200458.0,11.050000190734863
2010-09-03,11.770000457763672,10.75,11.079999923706055,11.380000114440918,15174788.0,11.380000114440918
2010-09-06,11.489999771118164,10.880000114440918,11.34000015258789,10.890000343322754,11282931.0,10.890000343322754
2010-09-07,10.979999542236328,10.600000381469727,10.829999923706055,10.850000381469727,7827813.0,10.850000381469727
2010-09-08,10.949999809265137,10.65999984741211,10.770000457763672,10.930000305175781,6279397.0,10.930000305175781
2010-09-09,11.100000381469727,10.550000190734863,10.899999618530273,10.600000381469727,9060773.0,10.600000381469727
2010-09-10,10.949999809265137,10.579999923706055,10.619999885559082,10.930000305175781,7838661.0,10.930000305175781
2010-09-13,11.079999923706055,10.779999732971191,10.880000114440918,11.039999961853027,9767949.0,11.039999961853027
2010-09-14,11.25,10.920000076293945,11.020000457763672,11.119999885559082,9296294.0,11.119999885559082
2010-09-15,11.15999984741211,10.710000038146973,11.15999984741211,10.75,7459680.0,10.75
2010-09-16,10.75,10.75,10.75,10.75,0.0,10.75
2010-09-17,10.600000381469727,10.3100004196167,10.489999771118164,10.359999656677246,5248861.0,10.359999656677246
2010-09-20,10.369999885559082,9.970000267028809,10.369999885559082,10.010000228881836,5821566.0,10.010000228881836
2010-09-21,10.149999618530273,9.949999809265137,10.020000457763672,10.039999961853027,2520547.0,10.039999961853027
2010-09-27,10.229999542236328,10.010000228881836,10.09000015258789,10.220000267028809,3989757.0,10.220000267028809
2010-09-28,10.319999694824219,10.109999656677246,10.229999542236328,10.170000076293945,3435505.0,10.170000076293945
2010-09-29,10.270000457763672,9.90999984741211,10.199999809265137,9.9399995803833,4306931.0,9.9399995803833
2010-09-30,10.350000381469727,9.899999618530273,9.9399995803833,10.289999961853027,4143469.0,10.289999961853027
2010-10-08,11.0,10.270000457763672,10.3100004196167,10.880000114440918,9310302.0,10.880000114440918
2010-10-11,11.100000381469727,10.699999809265137,10.850000381469727,11.069999694824219,15034963.0,11.069999694824219
2010-10-12,11.15999984741211,10.850000381469727,11.050000190734863,10.979999542236328,10935967.0,10.979999542236328
2010-10-13,11.380000114440918,10.6899995803833,10.979999542236328,10.9399995803833,8591602.0,10.9399995803833
2010-10-14,10.789999961853027,10.130000114440918,10.760000228881836,10.140000343322754,11071800.0,10.140000343322754
2010-10-15,10.319999694824219,10.0,10.010000228881836,10.140000343322754,6441221.0,10.140000343322754
2010-10-18,10.199999809265137,9.569999694824219,10.0,9.770000457763672,6393710.0,9.770000457763672
2010-10-19,10.170000076293945,9.710000038146973,9.739999771118164,10.140000343322754,4698360.0,10.140000343322754
2010-10-20,10.279999732971191,9.899999618530273,10.010000228881836,10.140000343322754,5638318.0,10.140000343322754
2010-10-21,10.390000343322754,10.050000190734863,10.109999656677246,10.239999771118164,5446285.0,10.239999771118164
2010-10-22,10.390000343322754,10.140000343322754,10.289999961853027,10.359999656677246,5708296.0,10.359999656677246
2010-10-25,10.829999923706055,10.079999923706055,10.359999656677246,10.75,11053405.0,10.75
2010-10-26,11.199999809265137,10.710000038146973,10.789999961853027,11.09000015258789,17453049.0,11.09000015258789
2010-10-27,11.1899995803833,10.729999542236328,11.09000015258789,10.819999694824219,10139633.0,10.819999694824219
2010-10-28,11.319999694824219,10.75,10.779999732971191,11.149999618530273,13163307.0,11.149999618530273
2010-10-29,11.609999656677246,10.75,10.779999732971191,11.4399995803833,19459443.0,11.4399995803833
2010-11-01,12.579999923706055,11.350000381469727,11.479999542236328,12.4399995803833,27950647.0,12.4399995803833
2010-11-02,13.550000190734863,12.399999618530273,12.479999542236328,12.8100004196167,29560041.0,12.8100004196167
2010-11-03,13.109999656677246,12.619999885559082,12.75,12.819999694824219,13036934.0,12.819999694824219
2010-11-04,13.270000457763672,12.460000038146973,12.789999961853027,13.149999618530273,13306773.0,13.149999618530273
2010-11-05,13.479999542236328,12.84000015258789,13.260000228881836,13.1899995803833,11605735.0,13.1899995803833
2010-11-08,13.699999809265137,13.050000190734863,13.180000305175781,13.649999618530273,13078737.0,13.649999618530273
2010-11-09,13.569999694824219,13.149999618530273,13.569999694824219,13.210000038146973,10583535.0,13.210000038146973
2010-11-10,13.210000038146973,12.670000076293945,13.09000015258789,12.829999923706055,13961080.0,12.829999923706055
2010-11-11,12.9399995803833,12.399999618530273,12.699999809265137,12.420000076293945,8533956.0,12.420000076293945
2010-11-12,12.579999923706055,11.5,12.300000190734863,11.609999656677246,14478979.0,11.609999656677246
2010-11-15,12.029999732971191,11.59000015258789,11.699999809265137,12.010000228881836,6447622.0,12.010000228881836
2010-11-16,12.359999656677246,11.5,11.930000305175781,11.739999771118164,9946158.0,11.739999771118164
2010-11-17,12.279999732971191,11.5600004196167,11.5600004196167,11.850000381469727,8029300.0,11.850000381469727
2010-11-18,12.039999961853027,11.600000381469727,11.800000190734863,11.9399995803833,6855880.0,11.9399995803833
2010-11-19,12.699999809265137,11.84000015258789,11.979999542236328,12.65999984741211,12274243.0,12.65999984741211
2010-11-22,12.850000381469727,12.350000381469727,12.5,12.5600004196167,9314288.0,12.5600004196167
2010-11-23,12.5600004196167,12.5600004196167,12.5600004196167,12.5600004196167,0.0,12.5600004196167
2010-11-24,13.050000190734863,12.149999618530273,12.210000038146973,12.899999618530273,8414044.0,12.899999618530273
2010-11-25,13.039999961853027,12.680000305175781,12.899999618530273,12.779999732971191,6100776.0,12.779999732971191
2010-11-26,12.859999656677246,12.199999809265137,12.779999732971191,12.380000114440918,6267206.0,12.380000114440918
2010-11-29,12.479999542236328,12.239999771118164,12.34000015258789,12.399999618530273,4543758.0,12.399999618530273
2010-11-30,12.520000457763672,11.5,12.399999618530273,11.710000038146973,8485901.0,11.710000038146973
2010-12-01,11.789999961853027,11.420000076293945,11.6899995803833,11.600000381469727,3492286.0,11.600000381469727
2010-12-02,12.100000381469727,11.670000076293945,11.729999542236328,11.800000190734863,4527218.0,11.800000190734863
2010-12-03,11.859999656677246,11.539999961853027,11.710000038146973,11.680000305175781,2875568.0,11.680000305175781
2010-12-06,11.779999732971191,11.09000015258789,11.6899995803833,11.229999542236328,5335595.0,11.229999542236328
2010-12-07,11.5600004196167,10.850000381469727,11.149999618530273,11.539999961853027,5138908.0,11.539999961853027
2010-12-08,11.789999961853027,11.399999618530273,11.489999771118164,11.609999656677246,5672521.0,11.609999656677246
2010-12-09,11.979999542236328,11.34000015258789,11.5600004196167,11.920000076293945,10051860.0,11.920000076293945
2010-12-10,13.109999656677246,11.609999656677246,12.0,12.770000457763672,14423888.0,12.770000457763672
2010-12-13,13.479999542236328,12.479999542236328,12.680000305175781,12.760000228881836,18920060.0,12.760000228881836
2010-12-14,12.899999618530273,12.399999618530273,12.699999809265137,12.770000457763672,9780968.0,12.770000457763672
2010-12-15,12.989999771118164,12.510000228881836,12.680000305175781,12.619999885559082,8902502.0,12.619999885559082
2010-12-16,12.630000114440918,12.220000267028809,12.550000190734863,12.3100004196167,4952793.0,12.3100004196167
2010-12-17,12.479999542236328,12.180000305175781,12.3100004196167,12.420000076293945,3639045.0,12.420000076293945
2010-12-20,12.5600004196167,11.819999694824219,12.420000076293945,11.979999542236328,5377540.0,11.979999542236328
2010-12-21,12.34000015258789,11.850000381469727,11.979999542236328,12.3100004196167,5429704.0,12.3100004196167
2010-12-22,12.640000343322754,12.229999542236328,12.319999694824219,12.5,6637588.0,12.5
2010-12-23,13.100000381469727,12.359999656677246,12.470000267028809,12.819999694824219,17512279.0,12.819999694824219
2010-12-24,12.970000267028809,12.3100004196167,12.600000381469727,12.4399995803833,8395935.0,12.4399995803833
2010-12-27,12.720000267028809,11.84000015258789,12.359999656677246,11.880000114440918,7341093.0,11.880000114440918
2010-12-28,11.84000015258789,11.199999809265137,11.770000457763672,11.3100004196167,5101360.0,11.3100004196167
2010-12-29,11.680000305175781,11.229999542236328,11.229999542236328,11.520000457763672,2680859.0,11.520000457763672
2010-12-30,11.899999618530273,11.380000114440918,11.600000381469727,11.800000190734863,2850886.0,11.800000190734863
2010-12-31,12.40999984741211,11.729999542236328,11.760000228881836,12.319999694824219,4780463.0,12.319999694824219
2011-01-04,12.630000114440918,12.220000267028809,12.399999618530273,12.4399995803833,4628304.0,12.4399995803833
2011-01-05,13.180000305175781,12.260000228881836,12.369999885559082,12.899999618530273,10078397.0,12.899999618530273
2011-01-06,13.079999923706055,12.699999809265137,12.800000190734863,12.739999771118164,6998459.0,12.739999771118164
2011-01-07,13.850000381469727,12.630000114440918,12.65999984741211,13.399999618530273,14011273.0,13.399999618530273
2011-01-10,13.5600004196167,12.699999809265137,13.199999809265137,12.720000267028809,6837294.0,12.720000267028809
2011-01-11,13.319999694824219,12.430000305175781,12.729999542236328,13.149999618530273,7577018.0,13.149999618530273
2011-01-12,13.289999961853027,12.609999656677246,13.180000305175781,13.1899995803833,5334166.0,13.1899995803833
2011-01-13,13.489999771118164,12.819999694824219,13.25,13.319999694824219,7304115.0,13.319999694824219
2011-01-14,13.25,12.600000381469727,13.109999656677246,12.739999771118164,6036895.0,12.739999771118164
2011-01-17,12.869999885559082,11.75,12.649999618530273,12.0600004196167,5330335.0,12.0600004196167
2011-01-18,12.25,11.869999885559082,12.0,12.15999984741211,2513164.0,12.15999984741211
2011-01-19,12.649999618530273,11.979999542236328,12.199999809265137,12.640000343322754,4315309.0,12.640000343322754
2011-01-20,12.789999961853027,12.010000228881836,12.5600004196167,12.180000305175781,4307178.0,12.180000305175781
2011-01-21,12.199999809265137,11.40999984741211,12.1899995803833,11.9399995803833,4091611.0,11.9399995803833
2011-01-24,11.9399995803833,11.199999809265137,11.859999656677246,11.460000038146973,4939243.0,11.460000038146973
2011-01-25,11.579999923706055,11.130000114440918,11.5,11.319999694824219,2436054.0,11.319999694824219
2011-01-26,11.65999984741211,11.220000267028809,11.3100004196167,11.640000343322754,2632570.0,11.640000343322754
2011-01-27,11.800000190734863,11.300000190734863,11.640000343322754,11.760000228881836,3692801.0,11.760000228881836
2011-01-31,12.09000015258789,11.609999656677246,11.710000038146973,12.050000190734863,4129239.0,12.050000190734863
2011-02-01,12.149999618530273,11.720000267028809,12.029999732971191,11.869999885559082,3658285.0,11.869999885559082
2011-02-09,11.859999656677246,11.529999732971191,11.760000228881836,11.760000228881836,3453193.0,11.760000228881836
2011-02-10,12.279999732971191,11.649999618530273,11.699999809265137,12.239999771118164,5160686.0,12.239999771118164
2011-02-11,12.829999923706055,12.140000343322754,12.199999809265137,12.569999694824219,6329830.0,12.569999694824219
2011-02-14,12.84000015258789,12.420000076293945,12.640000343322754,12.800000190734863,6194905.0,12.800000190734863
2011-02-15,12.970000267028809,12.609999656677246,12.75,12.630000114440918,5569035.0,12.630000114440918
2011-02-16,13.869999885559082,12.59000015258789,12.630000114440918,13.5,14976454.0,13.5
2011-02-17,14.489999771118164,13.399999618530273,13.4399995803833,14.020000457763672,24126050.0,14.020000457763672
2011-02-18,14.449999809265137,13.720000267028809,13.800000190734863,13.859999656677246,14760302.0,13.859999656677246
2011-02-21,14.569999694824219,13.819999694824219,13.819999694824219,14.34000015258789,11419593.0,14.34000015258789
2011-02-22,14.489999771118164,13.569999694824219,14.25,13.710000038146973,12587858.0,13.710000038146973
2011-02-23,15.079999923706055,13.680000305175781,13.680000305175781,15.079999923706055,24340718.0,15.079999923706055
2011-02-24,14.920000076293945,14.40999984741211,14.899999618530273,14.800000190734863,11889616.0,14.800000190734863
2011-02-25,14.710000038146973,13.850000381469727,14.600000381469727,14.210000038146973,11825906.0,14.210000038146973
2011-02-28,14.5,14.119999885559082,14.210000038146973,14.479999542236328,7482120.0,14.479999542236328
2011-03-01,14.729999542236328,14.170000076293945,14.489999771118164,14.489999771118164,8923855.0,14.489999771118164
2011-03-02,14.380000114440918,13.739999771118164,14.380000114440918,13.970000267028809,8158310.0,13.970000267028809
2011-03-03,14.119999885559082,13.420000076293945,13.970000267028809,13.520000457763672,7389035.0,13.520000457763672
2011-03-04,14.069999694824219,13.489999771118164,13.5,13.960000038146973,5873971.0,13.960000038146973
2011-03-07,14.149999618530273,13.699999809265137,14.0,13.979999542236328,6632011.0,13.979999542236328
2011-03-08,14.300000190734863,13.890000343322754,13.979999542236328,14.260000228881836,6407652.0,14.260000228881836
2011-03-09,14.390000343322754,14.029999732971191,14.380000114440918,14.0600004196167,5035453.0,14.0600004196167
2011-03-10,14.199999809265137,13.550000190734863,14.0600004196167,13.75,5810188.0,13.75
2011-03-11,14.140000343322754,13.5600004196167,13.600000381469727,13.8100004196167,4960633.0,13.8100004196167
2011-03-14,14.470000267028809,13.800000190734863,13.800000190734863,14.449999809265137,8821928.0,14.449999809265137
2011-03-15,14.449999809265137,13.779999732971191,14.350000381469727,14.289999961853027,6482755.0,14.289999961853027
2011-03-16,14.649999618530273,14.079999923706055,14.229999542236328,14.600000381469727,7750406.0,14.600000381469727
2011-03-17,14.779999732971191,14.010000228881836,14.40999984741211,14.15999984741211,7164142.0,14.15999984741211
2011-03-18,14.279999732971191,13.899999618530273,14.09000015258789,13.930000305175781,6221684.0,13.930000305175781
2011-03-21,13.989999771118164,13.65999984741211,13.880000114440918,13.710000038146973,3628082.0,13.710000038146973
2011-03-22,13.989999771118164,13.680000305175781,13.739999771118164,13.739999771118164,3281431.0,13.739999771118164
2011-03-23,13.899999618530273,13.5,13.760000228881836,13.880000114440918,4206174.0,13.880000114440918
2011-03-24,13.880000114440918,13.380000114440918,13.800000190734863,13.399999618530273,7974034.0,13.399999618530273
2011-03-25,13.600000381469727,13.359999656677246,13.420000076293945,13.579999923706055,4807522.0,13.579999923706055
2011-03-28,13.859999656677246,13.539999961853027,13.600000381469727,13.6899995803833,5365789.0,13.6899995803833
2011-03-29,13.930000305175781,13.449999809265137,13.75,13.510000228881836,5576844.0,13.510000228881836
2011-03-30,13.539999961853027,12.680000305175781,13.470000267028809,12.760000228881836,6538922.0,12.760000228881836
2011-03-31,12.930000305175781,12.520000457763672,12.770000457763672,12.600000381469727,3904245.0,12.600000381469727
2011-04-01,12.989999771118164,12.579999923706055,12.600000381469727,12.970000267028809,3331018.0,12.970000267028809
2011-04-06,13.0,12.600000381469727,12.819999694824219,12.859999656677246,3596094.0,12.859999656677246
2011-04-07,13.399999618530273,12.510000228881836,12.880000114440918,13.390000343322754,6513874.0,13.390000343322754
2011-04-08,13.779999732971191,13.130000114440918,13.25,13.1899995803833,5920938.0,13.1899995803833
2011-04-11,13.1899995803833,12.850000381469727,13.1899995803833,12.869999885559082,3906821.0,12.869999885559082
2011-04-12,13.079999923706055,12.75,12.859999656677246,12.859999656677246,3085216.0,12.859999656677246
2011-04-13,13.069999694824219,12.779999732971191,12.800000190734863,13.0600004196167,2273096.0,13.0600004196167
2011-04-14,13.119999885559082,12.850000381469727,13.09000015258789,12.880000114440918,2448170.0,12.880000114440918
2011-04-15,12.989999771118164,12.619999885559082,12.880000114440918,12.789999961853027,2482470.0,12.789999961853027
2011-04-18,13.0600004196167,12.699999809265137,12.75,13.039999961853027,3514037.0,13.039999961853027
2011-04-19,13.010000228881836,12.600000381469727,13.010000228881836,12.630000114440918,4692420.0,12.630000114440918
2011-04-20,12.859999656677246,12.609999656677246,12.640000343322754,12.800000190734863,3340301.0,12.800000190734863
2011-04-21,13.399999618530273,12.869999885559082,12.869999885559082,13.130000114440918,5643660.0,13.130000114440918
2011-04-22,13.109999656677246,12.6899995803833,13.100000381469727,12.789999961853027,3378057.0,12.789999961853027
2011-04-25,13.329999923706055,12.760000228881836,12.850000381469727,13.050000190734863,6470869.0,13.050000190734863
2011-04-26,13.0,12.010000228881836,13.0,12.020000457763672,5681992.0,12.020000457763672
2011-04-27,12.1899995803833,11.420000076293945,12.010000228881836,11.609999656677246,4897121.0,11.609999656677246
2011-04-29,11.100000381469727,10.460000038146973,11.09000015258789,10.970000267028809,8439146.0,10.970000267028809
2011-05-03,10.920000076293945,10.550000190734863,10.770000457763672,10.899999618530273,4046082.0,10.899999618530273
2011-05-04,10.869999885559082,10.579999923706055,10.8100004196167,10.649999618530273,3399251.0,10.649999618530273
2011-05-05,10.739999771118164,10.539999961853027,10.640000343322754,10.699999809265137,2150755.0,10.699999809265137
2011-05-06,10.829999923706055,10.020000457763672,10.649999618530273,10.779999732971191,7318523.0,10.779999732971191
2011-05-09,11.300000190734863,10.600000381469727,10.649999618530273,11.039999961853027,11301945.0,11.039999961853027
2011-05-10,12.140000343322754,10.90999984741211,11.0,12.140000343322754,24734657.0,12.140000343322754
2011-05-11,12.75,12.0,12.149999618530273,12.699999809265137,27687716.0,12.699999809265137
2011-05-12,12.720000267028809,12.420000076293945,12.5,12.600000381469727,19586362.0,12.600000381469727
2011-05-13,12.770000457763672,12.279999732971191,12.529999732971191,12.760000228881836,18979006.0,12.760000228881836
2011-05-16,12.720000267028809,12.149999618530273,12.710000038146973,12.510000228881836,10164195.0,12.510000228881836
2011-05-17,12.65999984741211,11.899999618530273,12.40999984741211,12.34000015258789,9560629.0,12.34000015258789
2011-05-18,12.579999923706055,12.050000190734863,12.050000190734863,12.5,5461228.0,12.5
2011-05-19,12.670000076293945,12.199999809265137,12.520000457763672,12.430000305175781,5795635.0,12.430000305175781
2011-05-20,12.979999542236328,12.289999961853027,12.390000343322754,12.649999618530273,18217971.0,12.649999618530273
2011-05-23,13.140000343322754,12.100000381469727,12.510000228881836,12.9399995803833,20607704.0,12.9399995803833
2011-05-24,12.84000015258789,12.15999984741211,12.8100004196167,12.319999694824219,11134125.0,12.319999694824219
2011-05-25,12.479999542236328,11.609999656677246,12.199999809265137,11.770000457763672,8640122.0,11.770000457763672
2011-05-26,11.970000267028809,11.130000114440918,11.880000114440918,11.149999618530273,10340664.0,11.149999618530273
2011-05-27,11.079999923706055,10.470000267028809,11.079999923706055,10.510000228881836,6591137.0,10.510000228881836
2011-05-30,10.859999656677246,10.479999542236328,10.539999961853027,10.529999732971191,4223507.0,10.529999732971191
2011-05-31,10.930000305175781,10.600000381469727,10.699999809265137,10.890000343322754,3377755.0,10.890000343322754
2011-06-01,10.930000305175781,10.619999885559082,10.90999984741211,10.880000114440918,6037686.0,10.880000114440918
2011-06-02,10.850000381469727,10.579999923706055,10.75,10.779999732971191,4047415.0,10.779999732971191
2011-06-03,11.170000076293945,10.630000114440918,10.770000457763672,10.829999923706055,5056310.0,10.829999923706055
2011-06-07,11.390000343322754,10.720000267028809,10.770000457763672,11.260000228881836,8248755.0,11.260000228881836
2011-06-08,11.350000381469727,10.930000305175781,11.199999809265137,11.260000228881836,5419259.0,11.260000228881836
2011-06-09,11.239999771118164,10.600000381469727,11.15999984741211,10.65999984741211,4880843.0,10.65999984741211
2011-06-10,10.770000457763672,10.25,10.569999694824219,10.6899995803833,4590689.0,10.6899995803833
2011-06-13,10.65999984741211,10.390000343322754,10.550000190734863,10.569999694824219,3338047.0,10.569999694824219
2011-06-14,10.770000457763672,10.449999809265137,10.529999732971191,10.670000076293945,3812306.0,10.670000076293945
2011-06-15,11.390000343322754,10.569999694824219,10.6899995803833,11.260000228881836,11349069.0,11.260000228881836
2011-06-16,11.989999771118164,11.109999656677246,11.130000114440918,11.609999656677246,18782836.0,11.609999656677246
2011-06-17,11.770000457763672,11.220000267028809,11.489999771118164,11.319999694824219,11985878.0,11.319999694824219
2011-06-20,11.880000114440918,11.15999984741211,11.279999732971191,11.720000267028809,12859163.0,11.720000267028809
2011-06-21,11.850000381469727,11.579999923706055,11.6899995803833,11.75,8104268.0,11.75
2011-06-22,11.850000381469727,11.399999618530273,11.619999885559082,11.75,12013421.0,11.75
2011-06-23,12.029999732971191,11.609999656677246,11.699999809265137,11.84000015258789,9791752.0,11.84000015258789
2011-06-24,12.020000457763672,11.619999885559082,11.789999961853027,11.800000190734863,11199676.0,11.800000190734863
2011-06-27,11.90999984741211,11.569999694824219,11.739999771118164,11.670000076293945,8859283.0,11.670000076293945
2011-06-28,11.899999618530273,11.420000076293945,11.649999618530273,11.670000076293945,7470215.0,11.670000076293945
2011-06-29,11.670000076293945,10.699999809265137,11.670000076293945,10.739999771118164,13851926.0,10.739999771118164
2011-06-30,11.0,10.65999984741211,10.6899995803833,10.8100004196167,9032203.0,10.8100004196167
2011-07-01,11.079999923706055,10.800000190734863,10.8100004196167,10.930000305175781,5827243.0,10.930000305175781
2011-07-04,11.180000305175781,10.90999984741211,10.90999984741211,11.149999618530273,7475021.0,11.149999618530273
2011-07-05,11.329999923706055,11.050000190734863,11.149999618530273,11.319999694824219,9257516.0,11.319999694824219
2011-07-06,11.260000228881836,11.100000381469727,11.260000228881836,11.210000038146973,5276224.0,11.210000038146973
2011-07-07,11.600000381469727,11.119999885559082,11.140000343322754,11.5,10494406.0,11.5
2011-07-08,12.079999923706055,11.40999984741211,11.449999809265137,11.890000343322754,16034073.0,11.890000343322754
2011-07-11,12.050000190734863,11.720000267028809,11.800000190734863,11.779999732971191,8397118.0,11.779999732971191
2011-07-12,11.699999809265137,11.15999984741211,11.699999809265137,11.300000190734863,12274527.0,11.300000190734863
2011-07-13,12.279999732971191,11.270000457763672,11.270000457763672,11.989999771118164,14162945.0,11.989999771118164
2011-07-14,12.270000457763672,11.770000457763672,11.989999771118164,12.0,14252998.0,12.0
2011-07-15,12.100000381469727,11.850000381469727,11.880000114440918,11.890000343322754,8140982.0,11.890000343322754
2011-07-18,11.989999771118164,11.729999542236328,11.869999885559082,11.970000267028809,6411025.0,11.970000267028809
2011-07-19,11.949999809265137,11.640000343322754,11.869999885559082,11.720000267028809,4821411.0,11.720000267028809
2011-07-20,12.149999618530273,11.770000457763672,11.789999961853027,11.979999542236328,7188509.0,11.979999542236328
2011-07-21,11.979999542236328,11.579999923706055,11.949999809265137,11.619999885559082,4116602.0,11.619999885559082
2011-07-22,11.880000114440918,11.399999618530273,11.699999809265137,11.510000228881836,3818378.0,11.510000228881836
2011-07-25,11.550000190734863,10.899999618530273,11.550000190734863,10.960000038146973,5170862.0,10.960000038146973
2011-07-26,11.270000457763672,10.880000114440918,10.880000114440918,11.170000076293945,2974331.0,11.170000076293945
2011-07-27,11.380000114440918,11.109999656677246,11.15999984741211,11.25,2755440.0,11.25
2011-07-28,11.300000190734863,11.0,11.100000381469727,11.25,1899268.0,11.25
2011-07-29,11.279999732971191,10.880000114440918,11.1899995803833,10.949999809265137,3320166.0,10.949999809265137
2011-08-01,11.180000305175781,10.779999732971191,11.100000381469727,10.84000015258789,3441506.0,10.84000015258789
2011-08-02,10.920000076293945,10.550000190734863,10.850000381469727,10.819999694824219,3076481.0,10.819999694824219
2011-08-03,10.970000267028809,10.579999923706055,10.65999984741211,10.819999694824219,2439842.0,10.819999694824219
2011-08-04,11.039999961853027,10.859999656677246,10.899999618530273,11.0,2332439.0,11.0
2011-08-05,10.819999694824219,10.539999961853027,10.760000228881836,10.640000343322754,2398744.0,10.640000343322754
2011-08-08,10.75,9.579999923706055,10.65999984741211,9.770000457763672,4948096.0,9.770000457763672
2011-08-09,9.75,8.899999618530273,9.479999542236328,9.529999732971191,3142456.0,9.529999732971191
2011-08-10,9.930000305175781,9.59000015258789,9.800000190734863,9.600000381469727,2632770.0,9.600000381469727
2011-08-11,9.770000457763672,9.210000038146973,9.40999984741211,9.739999771118164,2443432.0,9.739999771118164
2011-08-12,9.970000267028809,9.779999732971191,9.880000114440918,9.850000381469727,2464417.0,9.850000381469727
2011-08-15,10.149999618530273,9.850000381469727,9.970000267028809,10.039999961853027,2856300.0,10.039999961853027
2011-08-16,10.859999656677246,10.020000457763672,10.100000381469727,10.699999809265137,8342623.0,10.699999809265137
2011-08-17,10.829999923706055,10.369999885559082,10.579999923706055,10.6899995803833,4769846.0,10.6899995803833
2011-08-18,11.1899995803833,10.329999923706055,10.609999656677246,10.670000076293945,8041599.0,10.670000076293945
2011-08-19,10.640000343322754,10.039999961853027,10.600000381469727,10.210000038146973,4790779.0,10.210000038146973
2011-08-22,10.180000305175781,9.800000190734863,10.180000305175781,9.850000381469727,3603419.0,9.850000381469727
2011-08-23,10.140000343322754,9.829999923706055,9.850000381469727,10.130000114440918,2300276.0,10.130000114440918
2011-08-24,10.289999961853027,9.9399995803833,10.149999618530273,9.989999771118164,2294720.0,9.989999771118164
2011-08-25,10.279999732971191,10.0,10.010000228881836,10.270000457763672,2183257.0,10.270000457763672
2011-08-26,10.319999694824219,10.100000381469727,10.199999809265137,10.279999732971191,1623969.0,10.279999732971191
2011-08-29,10.359999656677246,10.020000457763672,10.229999542236328,10.270000457763672,1545504.0,10.270000457763672
2011-08-30,10.399999618530273,10.100000381469727,10.279999732971191,10.130000114440918,3015016.0,10.130000114440918
2011-08-31,10.15999984741211,9.859999656677246,10.09000015258789,9.9399995803833,1608736.0,9.9399995803833
2011-09-01,10.039999961853027,9.800000190734863,10.029999732971191,9.84000015258789,1528143.0,9.84000015258789
2011-09-02,9.869999885559082,9.520000457763672,9.84000015258789,9.649999618530273,1352146.0,9.649999618530273
2011-09-05,9.529999732971191,9.300000190734863,9.529999732971191,9.34000015258789,1493700.0,9.34000015258789
2011-09-06,9.380000114440918,9.119999885559082,9.300000190734863,9.239999771118164,1610140.0,9.239999771118164
2011-09-07,9.470000267028809,9.239999771118164,9.279999732971191,9.449999809265137,1393694.0,9.449999809265137
2011-09-08,9.529999732971191,9.229999542236328,9.5,9.239999771118164,1884681.0,9.239999771118164
2011-09-09,9.449999809265137,9.270000457763672,9.390000343322754,9.40999984741211,1479538.0,9.40999984741211
2011-09-13,9.289999961853027,9.149999618530273,9.260000228881836,9.15999984741211,945571.0,9.15999984741211
2011-09-14,9.289999961853027,9.0600004196167,9.260000228881836,9.270000457763672,1268858.0,9.270000457763672
2011-09-15,9.579999923706055,9.289999961853027,9.289999961853027,9.5,4219179.0,9.5
2011-09-16,9.75,9.470000267028809,9.470000267028809,9.65999984741211,3832127.0,9.65999984741211
2011-09-19,9.6899995803833,9.40999984741211,9.59000015258789,9.539999961853027,1970495.0,9.539999961853027
2011-09-20,9.649999618530273,9.229999542236328,9.579999923706055,9.289999961853027,4790010.0,9.289999961853027
2011-09-21,9.569999694824219,9.140000343322754,9.210000038146973,9.550000190734863,4480445.0,9.550000190734863
2011-09-22,9.770000457763672,9.399999618530273,9.4399995803833,9.520000457763672,6714438.0,9.520000457763672
2011-09-23,10.069999694824219,9.199999809265137,9.329999923706055,10.010000228881836,10427602.0,10.010000228881836
2011-09-26,10.069999694824219,9.779999732971191,9.979999542236328,9.979999542236328,12605726.0,9.979999542236328
2011-09-27,10.140000343322754,9.8100004196167,9.979999542236328,10.140000343322754,11429030.0,10.140000343322754
2011-09-28,10.1899995803833,9.90999984741211,10.100000381469727,10.15999984741211,11275875.0,10.15999984741211
2011-09-29,10.25,9.829999923706055,10.130000114440918,10.140000343322754,11480411.0,10.140000343322754
2011-09-30,10.59000015258789,9.930000305175781,10.09000015258789,10.220000267028809,12079674.0,10.220000267028809
2011-10-10,10.180000305175781,10.0,10.170000076293945,10.15999984741211,11503905.0,10.15999984741211
2011-10-11,10.989999771118164,10.109999656677246,10.300000190734863,10.350000381469727,14771017.0,10.350000381469727
2011-10-12,10.600000381469727,9.960000038146973,10.300000190734863,10.40999984741211,12239020.0,10.40999984741211
2011-10-13,10.40999984741211,10.0600004196167,10.40999984741211,10.180000305175781,8444512.0,10.180000305175781
2011-10-14,10.279999732971191,9.859999656677246,10.09000015258789,10.010000228881836,5113975.0,10.010000228881836
2011-10-17,10.319999694824219,10.010000228881836,10.010000228881836,10.3100004196167,5758314.0,10.3100004196167
2011-10-18,10.279999732971191,9.279999732971191,10.25,9.329999923706055,7047465.0,9.329999923706055
2011-10-19,9.5,9.029999732971191,9.359999656677246,9.140000343322754,4125633.0,9.140000343322754
2011-10-20,9.220000267028809,8.510000228881836,9.09000015258789,8.760000228881836,4289898.0,8.760000228881836
2011-10-21,8.75,8.449999809265137,8.699999809265137,8.470000267028809,2296005.0,8.470000267028809
2011-10-24,8.65999984741211,8.279999732971191,8.470000267028809,8.640000343322754,2215689.0,8.640000343322754
2011-10-25,8.789999961853027,8.470000267028809,8.640000343322754,8.760000228881836,3173326.0,8.760000228881836
2011-10-26,8.949999809265137,8.649999618530273,8.6899995803833,8.84000015258789,3497503.0,8.84000015258789
2011-10-27,8.920000076293945,8.649999618530273,8.850000381469727,8.84000015258789,3398629.0,8.84000015258789
2011-10-28,8.960000038146973,8.789999961853027,8.84000015258789,8.920000076293945,3390198.0,8.920000076293945
2011-10-31,9.050000190734863,8.859999656677246,8.899999618530273,8.90999984741211,2853729.0,8.90999984741211
2011-11-01,9.0,8.699999809265137,8.869999885559082,8.890000343322754,2844046.0,8.890000343322754
2011-11-02,9.180000305175781,8.579999923706055,8.760000228881836,9.119999885559082,4315816.0,9.119999885559082
2011-11-03,9.390000343322754,9.010000228881836,9.109999656677246,9.170000076293945,6897827.0,9.170000076293945
2011-11-04,9.25,9.109999656677246,9.180000305175781,9.149999618530273,2655796.0,9.149999618530273
2011-11-07,9.1899995803833,8.989999771118164,9.119999885559082,9.0,2109950.0,9.0
2011-11-08,9.15999984741211,8.800000190734863,8.979999542236328,8.8100004196167,2255035.0,8.8100004196167
2011-11-09,8.949999809265137,8.630000114440918,8.829999923706055,8.869999885559082,2291263.0,8.869999885559082
2011-11-10,8.829999923706055,8.649999618530273,8.779999732971191,8.649999618530273,2157990.0,8.649999618530273
2011-11-11,8.800000190734863,8.65999984741211,8.779999732971191,8.6899995803833,1565289.0,8.6899995803833
2011-11-14,9.5600004196167,8.75,8.75,9.449999809265137,14103078.0,9.449999809265137
2011-11-15,9.399999618530273,9.180000305175781,9.300000190734863,9.319999694824219,5538462.0,9.319999694824219
2011-11-16,9.390000343322754,9.0,9.300000190734863,9.079999923706055,3266402.0,9.079999923706055
2011-11-17,9.229999542236328,9.0,9.0,9.039999961853027,2128386.0,9.039999961853027
2011-11-18,9.09000015258789,8.699999809265137,9.050000190734863,8.710000038146973,2403777.0,8.710000038146973
2011-11-21,8.869999885559082,8.5600004196167,8.670000076293945,8.729999542236328,1934185.0,8.729999542236328
2011-11-22,8.6899995803833,8.390000343322754,8.609999656677246,8.680000305175781,2662155.0,8.680000305175781
2011-11-23,8.979999542236328,8.600000381469727,8.670000076293945,8.619999885559082,4115262.0,8.619999885559082
2011-11-24,8.569999694824219,8.359999656677246,8.5,8.470000267028809,1789698.0,8.470000267028809
2011-11-25,8.569999694824219,8.369999885559082,8.460000038146973,8.399999618530273,1221179.0,8.399999618530273
2011-11-28,8.489999771118164,8.329999923706055,8.40999984741211,8.399999618530273,1138624.0,8.399999618530273
2011-11-29,8.569999694824219,8.420000076293945,8.479999542236328,8.5600004196167,1237173.0,8.5600004196167
2011-11-30,8.579999923706055,7.820000171661377,8.579999923706055,8.020000457763672,2395007.0,8.020000457763672
2011-12-01,8.329999923706055,8.119999885559082,8.279999732971191,8.140000343322754,2037327.0,8.140000343322754
2011-12-02,8.329999923706055,8.069999694824219,8.140000343322754,8.149999618530273,1660187.0,8.149999618530273
2011-12-05,8.170000076293945,7.679999828338623,8.15999984741211,7.699999809265137,1704440.0,7.699999809265137
2011-12-06,7.769999980926514,7.400000095367432,7.699999809265137,7.519999980926514,2304480.0,7.519999980926514
2011-12-07,7.579999923706055,7.420000076293945,7.519999980926514,7.480000019073486,988330.0,7.480000019073486
2011-12-08,7.570000171661377,7.199999809265137,7.489999771118164,7.409999847412109,1395655.0,7.409999847412109
2011-12-09,7.489999771118164,7.230000019073486,7.420000076293945,7.230000019073486,1224399.0,7.230000019073486
2011-12-12,7.320000171661377,7.159999847412109,7.230000019073486,7.210000038146973,912661.0,7.210000038146973
2011-12-13,7.269999980926514,6.78000020980835,7.159999847412109,6.789999961853027,1398720.0,6.789999961853027
2011-12-14,6.889999866485596,6.610000133514404,6.800000190734863,6.650000095367432,977859.0,6.650000095367432
2011-12-15,6.599999904632568,6.210000038146973,6.599999904632568,6.28000020980835,1619803.0,6.28000020980835
2011-12-16,6.489999771118164,6.21999979019165,6.21999979019165,6.46999979019165,1319516.0,6.46999979019165
2011-12-19,6.46999979019165,6.28000020980835,6.449999809265137,6.429999828338623,1078131.0,6.429999828338623
2011-12-20,6.579999923706055,6.300000190734863,6.389999866485596,6.420000076293945,1404031.0,6.420000076293945
2011-12-21,6.579999923706055,6.389999866485596,6.5,6.46999979019165,2783212.0,6.46999979019165
2011-12-22,6.630000114440918,6.21999979019165,6.349999904632568,6.619999885559082,2192770.0,6.619999885559082
2011-12-23,7.25,6.519999980926514,6.619999885559082,7.190000057220459,7091415.0,7.190000057220459
2011-12-26,7.170000076293945,6.960000038146973,7.099999904632568,7.099999904632568,3956325.0,7.099999904632568
2011-12-27,7.389999866485596,6.960000038146973,7.0,7.269999980926514,5983510.0,7.269999980926514
2011-12-28,7.380000114440918,7.099999904632568,7.25,7.289999961853027,8544502.0,7.289999961853027
2011-12-29,7.599999904632568,6.889999866485596,7.199999809265137,7.050000190734863,10287549.0,7.050000190734863
2011-12-30,7.150000095367432,6.920000076293945,7.0,7.059999942779541,7642341.0,7.059999942779541
2012-01-04,7.25,6.900000095367432,7.079999923706055,6.989999771118164,8308580.0,6.989999771118164
2012-01-05,6.949999809265137,6.53000020980835,6.920000076293945,6.789999961853027,6670498.0,6.789999961853027
2012-01-06,7.460000038146973,6.440000057220459,7.460000038146973,6.800000190734863,7305215.0,6.800000190734863
2012-01-09,6.940000057220459,6.449999809265137,6.690000057220459,6.929999828338623,6701320.0,6.929999828338623
2012-01-10,7.420000076293945,6.760000228881836,6.820000171661377,7.28000020980835,8373702.0,7.28000020980835
2012-01-11,7.28000020980835,7.090000152587891,7.210000038146973,7.170000076293945,4977770.0,7.170000076293945
2012-01-12,7.239999771118164,7.099999904632568,7.170000076293945,7.199999809265137,3509659.0,7.199999809265137
2012-01-13,7.199999809265137,6.690000057220459,7.150000095367432,6.699999809265137,3790483.0,6.699999809265137
2012-01-16,6.659999847412109,6.329999923706055,6.5,6.349999904632568,1953352.0,6.349999904632568
2012-01-17,6.659999847412109,6.059999942779541,6.329999923706055,6.619999885559082,2712831.0,6.619999885559082
2012-01-18,6.679999828338623,6.389999866485596,6.570000171661377,6.420000076293945,2224458.0,6.420000076293945
2012-01-19,6.480000019073486,6.260000228881836,6.389999866485596,6.360000133514404,1775232.0,6.360000133514404
2012-01-20,6.510000228881836,6.380000114440918,6.380000114440918,6.449999809265137,1387158.0,6.449999809265137
2012-01-30,6.599999904632568,6.449999809265137,6.5,6.480000019073486,1079342.0,6.480000019073486
2012-01-31,6.53000020980835,6.349999904632568,6.449999809265137,6.409999847412109,1071771.0,6.409999847412109
2012-02-01,6.489999771118164,6.300000190734863,6.400000095367432,6.320000171661377,1050600.0,6.320000171661377
2012-02-02,6.489999771118164,6.329999923706055,6.329999923706055,6.480000019073486,1350918.0,6.480000019073486
2012-02-03,6.710000038146973,6.440000057220459,6.480000019073486,6.639999866485596,3072579.0,6.639999866485596
2012-02-06,6.920000076293945,6.650000095367432,6.659999847412109,6.809999942779541,4134815.0,6.809999942779541
2012-02-07,6.739999771118164,6.53000020980835,6.739999771118164,6.559999942779541,2523938.0,6.559999942779541
2012-02-08,6.75,6.550000190734863,6.559999942779541,6.71999979019165,2602757.0,6.71999979019165
2012-02-09,6.909999847412109,6.670000076293945,6.71999979019165,6.769999980926514,3081267.0,6.769999980926514
2012-02-10,6.96999979019165,6.739999771118164,6.760000228881836,6.900000095367432,4210770.0,6.900000095367432
2012-02-13,7.039999961853027,6.78000020980835,6.900000095367432,6.940000057220459,3042812.0,6.940000057220459
2012-02-14,7.099999904632568,6.909999847412109,6.920000076293945,6.960000038146973,2939272.0,6.960000038146973
2012-02-15,7.21999979019165,6.900000095367432,6.980000019073486,7.090000152587891,5353075.0,7.090000152587891
2012-02-16,7.599999904632568,7.090000152587891,7.090000152587891,7.369999885559082,9982621.0,7.369999885559082
2012-02-17,7.389999866485596,7.119999885559082,7.360000133514404,7.21999979019165,4412270.0,7.21999979019165
2012-02-20,7.489999771118164,7.179999828338623,7.289999961853027,7.230000019073486,4042755.0,7.230000019073486
2012-02-21,7.289999961853027,7.070000171661377,7.199999809265137,7.289999961853027,3362504.0,7.289999961853027
2012-02-22,7.420000076293945,7.170000076293945,7.300000190734863,7.360000133514404,4756837.0,7.360000133514404
2012-02-23,7.440000057220459,7.199999809265137,7.369999885559082,7.349999904632568,4115109.0,7.349999904632568
2012-02-24,7.659999847412109,7.309999942779541,7.349999904632568,7.539999961853027,8409644.0,7.539999961853027
2012-02-27,7.659999847412109,7.429999828338623,7.46999979019165,7.46999979019165,7385816.0,7.46999979019165
2012-02-28,7.460000038146973,7.230000019073486,7.449999809265137,7.300000190734863,4170730.0,7.300000190734863
2012-02-29,7.400000095367432,7.190000057220459,7.28000020980835,7.269999980926514,2346045.0,7.269999980926514
2012-03-01,7.369999885559082,7.21999979019165,7.21999979019165,7.309999942779541,2547445.0,7.309999942779541
2012-03-02,7.460000038146973,7.309999942779541,7.309999942779541,7.449999809265137,3457130.0,7.449999809265137
2012-03-05,7.619999885559082,7.409999847412109,7.489999771118164,7.599999904632568,4602142.0,7.599999904632568
2012-03-06,7.739999771118164,7.460000038146973,7.610000133514404,7.619999885559082,6057162.0,7.619999885559082
2012-03-07,7.670000076293945,7.440000057220459,7.53000020980835,7.460000038146973,4194341.0,7.460000038146973
2012-03-08,7.650000095367432,7.449999809265137,7.480000019073486,7.630000114440918,5129485.0,7.630000114440918
2012-03-09,7.880000114440918,7.619999885559082,7.650000095367432,7.809999942779541,7403817.0,7.809999942779541
2012-03-12,7.929999828338623,7.710000038146973,7.769999980926514,7.789999961853027,3602765.0,7.789999961853027
2012-03-13,8.079999923706055,7.71999979019165,7.789999961853027,8.039999961853027,5441946.0,8.039999961853027
2012-03-14,8.069999694824219,7.25,8.0600004196167,7.590000152587891,6767395.0,7.590000152587891
2012-03-15,7.639999866485596,7.320000171661377,7.639999866485596,7.489999771118164,2870009.0,7.489999771118164
2012-03-16,7.619999885559082,7.380000114440918,7.570000171661377,7.590000152587891,2935208.0,7.590000152587891
2012-03-19,7.809999942779541,7.559999942779541,7.559999942779541,7.75,5094408.0,7.75
2012-03-20,7.789999961853027,7.489999771118164,7.699999809265137,7.75,4606267.0,7.75
2012-03-21,7.820000171661377,7.639999866485596,7.769999980926514,7.75,4352665.0,7.75
2012-03-22,7.760000228881836,7.53000020980835,7.760000228881836,7.710000038146973,3241374.0,7.710000038146973
2012-03-23,7.699999809265137,7.320000171661377,7.699999809265137,7.409999847412109,2816810.0,7.409999847412109
2012-03-26,7.480000019073486,7.309999942779541,7.409999847412109,7.380000114440918,1389403.0,7.380000114440918
2012-03-27,7.460000038146973,7.329999923706055,7.420000076293945,7.369999885559082,1267189.0,7.369999885559082
2012-03-28,7.389999866485596,6.829999923706055,7.269999980926514,6.849999904632568,3322509.0,6.849999904632568
2012-03-29,6.820000171661377,6.53000020980835,6.78000020980835,6.590000152587891,2330187.0,6.590000152587891
2012-03-30,6.650000095367432,6.400000095367432,6.570000171661377,6.590000152587891,1516531.0,6.590000152587891
2012-04-05,6.789999961853027,6.550000190734863,6.590000152587891,6.75,2412738.0,6.75
2012-04-06,7.420000076293945,6.690000057220459,6.78000020980835,7.289999961853027,7790312.0,7.289999961853027
2012-04-09,7.239999771118164,6.909999847412109,7.150000095367432,6.940000057220459,4494442.0,6.940000057220459
2012-04-10,6.980000019073486,6.599999904632568,6.900000095367432,6.96999979019165,2723685.0,6.96999979019165
2012-04-11,6.96999979019165,6.760000228881836,6.880000114440918,6.900000095367432,1413661.0,6.900000095367432
2012-04-12,7.210000038146973,6.869999885559082,6.949999809265137,7.130000114440918,3064071.0,7.130000114440918
2012-04-13,7.329999923706055,7.090000152587891,7.099999904632568,7.230000019073486,2875020.0,7.230000019073486
2012-04-16,7.380000114440918,7.159999847412109,7.230000019073486,7.269999980926514,1747205.0,7.269999980926514
2012-04-17,7.420000076293945,7.130000114440918,7.300000190734863,7.239999771118164,2256913.0,7.239999771118164
2012-04-18,7.570000171661377,7.199999809265137,7.289999961853027,7.409999847412109,4256108.0,7.409999847412109
2012-04-19,7.489999771118164,7.320000171661377,7.349999904632568,7.449999809265137,2292301.0,7.449999809265137
2012-04-20,7.690000057220459,7.349999904632568,7.400000095367432,7.570000171661377,4661541.0,7.570000171661377
2012-04-23,7.849999904632568,7.5,7.53000020980835,7.739999771118164,5250859.0,7.739999771118164
2012-04-24,7.829999923706055,7.360000133514404,7.699999809265137,7.570000171661377,3686097.0,7.570000171661377
2012-04-25,7.699999809265137,7.380000114440918,7.590000152587891,7.659999847412109,4420379.0,7.659999847412109
2012-04-26,7.659999847412109,7.389999866485596,7.599999904632568,7.400000095367432,2832127.0,7.400000095367432
2012-04-27,7.400000095367432,7.400000095367432,7.400000095367432,7.400000095367432,0.0,7.400000095367432
2012-05-02,7.489999771118164,7.170000076293945,7.489999771118164,7.190000057220459,4268583.0,7.190000057220459
2012-05-03,7.25,7.150000095367432,7.21999979019165,7.230000019073486,1449093.0,7.230000019073486
2012-05-04,7.949999809265137,7.190000057220459,7.230000019073486,7.690000057220459,16459319.0,7.690000057220459
2012-05-07,7.730000019073486,7.440000057220459,7.5,7.639999866485596,7108274.0,7.639999866485596
2012-05-08,7.840000152587891,7.519999980926514,7.590000152587891,7.800000190734863,5151657.0,7.800000190734863
2012-05-09,7.849999904632568,7.610000133514404,7.78000020980835,7.739999771118164,3776980.0,7.739999771118164
2012-05-10,8.289999961853027,7.650000095367432,7.650000095367432,8.130000114440918,9924454.0,8.130000114440918
2012-05-11,8.119999885559082,7.909999847412109,8.010000228881836,8.039999961853027,3901469.0,8.039999961853027
2012-05-14,8.369999885559082,8.0,8.140000343322754,8.010000228881836,5671317.0,8.010000228881836
2012-05-15,8.180000305175781,7.599999904632568,7.889999866485596,8.079999923706055,4564963.0,8.079999923706055
2012-05-16,8.199999809265137,7.940000057220459,8.029999732971191,7.949999809265137,3921238.0,7.949999809265137
2012-05-17,8.180000305175781,7.880000114440918,7.989999771118164,8.069999694824219,4238482.0,8.069999694824219
2012-05-18,8.239999771118164,7.690000057220459,8.010000228881836,7.769999980926514,4839107.0,7.769999980926514
2012-05-21,7.849999904632568,7.650000095367432,7.829999923706055,7.699999809265137,2665553.0,7.699999809265137
2012-05-22,7.800000190734863,7.659999847412109,7.659999847412109,7.75,2374521.0,7.75
2012-05-23,7.78000020980835,7.590000152587891,7.699999809265137,7.730000019073486,2725542.0,7.730000019073486
2012-05-24,7.820000171661377,7.630000114440918,7.630000114440918,7.690000057220459,2528780.0,7.690000057220459
2012-05-25,7.789999961853027,7.630000114440918,7.699999809265137,7.769999980926514,1953946.0,7.769999980926514
2012-05-28,7.789999961853027,7.409999847412109,7.78000020980835,7.639999866485596,2828827.0,7.639999866485596
2012-05-29,7.760000228881836,7.539999961853027,7.639999866485596,7.75,4436860.0,7.75
2012-05-30,7.769999980926514,7.579999923706055,7.699999809265137,7.610000133514404,3554673.0,7.610000133514404
2012-05-31,7.699999809265137,7.510000228881836,7.570000171661377,7.639999866485596,4013631.0,7.639999866485596
2012-06-01,7.679999828338623,7.440000057220459,7.630000114440918,7.610000133514404,3727737.0,7.610000133514404
2012-06-04,7.460000038146973,7.070000171661377,7.460000038146973,7.090000152587891,2609122.0,7.090000152587891
2012-06-05,7.190000057220459,6.96999979019165,7.099999904632568,7.03000020980835,1885461.0,7.03000020980835
2012-06-06,7.119999885559082,6.940000057220459,7.119999885559082,6.96999979019165,1869111.0,6.96999979019165
2012-06-07,7.110000133514404,6.929999828338623,7.010000228881836,6.960000038146973,1501822.0,6.960000038146973
2012-06-08,7.090000152587891,6.96999979019165,7.050000190734863,7.0,1279898.0,7.0
2012-06-11,7.099999904632568,6.960000038146973,7.039999961853027,7.090000152587891,1461106.0,7.090000152587891
2012-06-12,7.079999923706055,6.989999771118164,7.039999961853027,7.050000190734863,660890.0,7.050000190734863
2012-06-13,7.139999866485596,7.03000020980835,7.079999923706055,7.130000114440918,1565167.0,7.130000114440918
2012-06-14,7.139999866485596,7.019999980926514,7.139999866485596,7.03000020980835,1405909.0,7.03000020980835
2012-06-15,7.090000152587891,6.980000019073486,7.03000020980835,7.0,1352491.0,7.0
2012-06-18,7.119999885559082,7.0,7.050000190734863,7.039999961853027,1504825.0,7.039999961853027
2012-06-19,7.059999942779541,6.699999809265137,7.059999942779541,6.849999904632568,2320034.0,6.849999904632568
2012-06-20,6.900000095367432,6.800000190734863,6.849999904632568,6.829999923706055,954478.0,6.829999923706055
2012-06-21,6.820000171661377,6.650000095367432,6.800000190734863,6.699999809265137,968649.0,6.699999809265137
2012-06-25,6.699999809265137,6.449999809265137,6.690000057220459,6.46999979019165,1052886.0,6.46999979019165
2012-06-26,6.650000095367432,6.429999828338623,6.429999828338623,6.619999885559082,1163237.0,6.619999885559082
2012-06-27,6.769999980926514,6.559999942779541,6.619999885559082,6.559999942779541,690828.0,6.559999942779541
2012-06-28,6.710000038146973,6.440000057220459,6.570000171661377,6.449999809265137,856397.0,6.449999809265137
2012-06-29,6.550000190734863,6.420000076293945,6.449999809265137,6.550000190734863,1065179.0,6.550000190734863
2012-07-02,6.800000190734863,6.550000190734863,6.670000076293945,6.78000020980835,1812939.0,6.78000020980835
2012-07-03,6.829999923706055,6.699999809265137,6.769999980926514,6.78000020980835,1143823.0,6.78000020980835
2012-07-04,6.809999942779541,6.659999847412109,6.800000190734863,6.690000057220459,712983.0,6.690000057220459
2012-07-05,6.679999828338623,6.429999828338623,6.679999828338623,6.53000020980835,911125.0,6.53000020980835
2012-07-06,6.670000076293945,6.449999809265137,6.53000020980835,6.659999847412109,1260586.0,6.659999847412109
2012-07-09,6.650000095367432,6.380000114440918,6.599999904632568,6.449999809265137,1245879.0,6.449999809265137
2012-07-10,6.429999828338623,6.260000228881836,6.429999828338623,6.309999942779541,684060.0,6.309999942779541
2012-07-11,6.429999828338623,6.269999980926514,6.28000020980835,6.329999923706055,939111.0,6.329999923706055
2012-07-12,6.449999809265137,6.159999847412109,6.329999923706055,6.360000133514404,1205184.0,6.360000133514404
2012-07-13,6.400000095367432,6.28000020980835,6.369999885559082,6.320000171661377,1092067.0,6.320000171661377
2012-07-16,6.369999885559082,5.909999847412109,6.309999942779541,5.949999809265137,1621709.0,5.949999809265137
2012-07-17,6.039999961853027,5.900000095367432,5.949999809265137,6.03000020980835,592999.0,6.03000020980835
2012-07-18,6.059999942779541,5.949999809265137,6.050000190734863,6.050000190734863,552587.0,6.050000190734863
2012-07-19,6.210000038146973,6.0,6.059999942779541,6.170000076293945,955093.0,6.170000076293945
2012-07-20,6.239999771118164,6.099999904632568,6.179999828338623,6.170000076293945,545200.0,6.170000076293945
2012-07-23,6.150000095367432,6.010000228881836,6.070000171661377,6.110000133514404,509088.0,6.110000133514404
2012-07-24,6.190000057220459,6.019999980926514,6.079999923706055,6.159999847412109,549057.0,6.159999847412109
2012-07-25,6.210000038146973,6.070000171661377,6.130000114440918,6.110000133514404,524768.0,6.110000133514404
2012-07-26,6.179999828338623,6.070000171661377,6.150000095367432,6.090000152587891,483549.0,6.090000152587891
2012-07-27,6.190000057220459,6.070000171661377,6.090000152587891,6.099999904632568,582889.0,6.099999904632568
2012-07-30,6.159999847412109,5.699999809265137,6.159999847412109,5.710000038146973,1177736.0,5.710000038146973
2012-07-31,5.690000057220459,5.420000076293945,5.679999828338623,5.510000228881836,961402.0,5.510000228881836
2012-08-01,5.650000095367432,5.5,5.5,5.590000152587891,620951.0,5.590000152587891
2012-08-02,5.630000114440918,5.539999961853027,5.619999885559082,5.550000190734863,503701.0,5.550000190734863
2012-08-03,5.619999885559082,5.519999980926514,5.590000152587891,5.619999885559082,1092064.0,5.619999885559082
2012-08-06,5.800000190734863,5.579999923706055,5.590000152587891,5.760000228881836,1350930.0,5.760000228881836
2012-08-07,5.889999866485596,5.75,5.769999980926514,5.860000133514404,1079979.0,5.860000133514404
2012-08-08,6.179999828338623,5.78000020980835,5.820000171661377,5.980000019073486,2106989.0,5.980000019073486
2012-08-09,6.170000076293945,5.900000095367432,5.980000019073486,6.059999942779541,1447851.0,6.059999942779541
2012-08-10,6.239999771118164,6.03000020980835,6.230000019073486,6.039999961853027,1152370.0,6.039999961853027
2012-08-13,6.079999923706055,5.820000171661377,6.019999980926514,5.829999923706055,1381100.0,5.829999923706055
2012-08-14,5.900000095367432,5.78000020980835,5.809999942779541,5.849999904632568,863515.0,5.849999904632568
2012-08-15,5.889999866485596,5.789999961853027,5.860000133514404,5.809999942779541,758561.0,5.809999942779541
2012-08-16,5.900000095367432,5.75,5.829999923706055,5.760000228881836,951965.0,5.760000228881836
2012-08-17,5.809999942779541,5.5,5.769999980926514,5.75,665070.0,5.75
2012-08-20,5.739999771118164,5.630000114440918,5.730000019073486,5.730000019073486,661331.0,5.730000019073486
2012-08-21,5.900000095367432,5.679999828338623,5.679999828338623,5.860000133514404,939198.0,5.860000133514404
2012-08-22,5.929999828338623,5.809999942779541,5.880000114440918,5.880000114440918,811610.0,5.880000114440918
2012-08-23,5.960000038146973,5.829999923706055,5.829999923706055,5.900000095367432,890152.0,5.900000095367432
2012-08-24,5.980000019073486,5.769999980926514,5.900000095367432,5.78000020980835,1149200.0,5.78000020980835
2012-08-27,5.78000020980835,5.619999885559082,5.699999809265137,5.619999885559082,651779.0,5.619999885559082
2012-08-28,5.679999828338623,5.5,5.53000020980835,5.639999866485596,602372.0,5.639999866485596
2012-08-29,6.199999809265137,5.610000133514404,5.619999885559082,6.199999809265137,5491586.0,6.199999809265137
2012-08-30,6.199999809265137,5.869999885559082,6.199999809265137,6.070000171661377,5474417.0,6.070000171661377
2012-08-31,6.039999961853027,5.909999847412109,5.989999771118164,6.010000228881836,3131125.0,6.010000228881836
2012-09-03,6.21999979019165,5.960000038146973,5.989999771118164,6.139999866485596,4950376.0,6.139999866485596
2012-09-04,6.159999847412109,5.989999771118164,6.110000133514404,6.019999980926514,3060770.0,6.019999980926514
2012-09-05,6.130000114440918,5.949999809265137,5.980000019073486,6.059999942779541,1889541.0,6.059999942779541
2012-09-06,6.159999847412109,5.980000019073486,6.050000190734863,6.130000114440918,1877515.0,6.130000114440918
2012-09-07,6.420000076293945,6.119999885559082,6.159999847412109,6.269999980926514,4574058.0,6.269999980926514
2012-09-10,6.320000171661377,6.150000095367432,6.269999980926514,6.309999942779541,4315380.0,6.309999942779541
2012-09-11,6.460000038146973,6.199999809265137,6.21999979019165,6.400000095367432,4310290.0,6.400000095367432
2012-09-12,6.420000076293945,6.28000020980835,6.400000095367432,6.360000133514404,2412265.0,6.360000133514404
2012-09-13,6.349999904632568,6.199999809265137,6.340000152587891,6.210000038146973,2070734.0,6.210000038146973
2012-09-14,6.349999904632568,6.139999866485596,6.21999979019165,6.289999961853027,2338710.0,6.289999961853027
2012-09-17,6.699999809265137,6.239999771118164,6.239999771118164,6.440000057220459,7695539.0,6.440000057220459
2012-09-18,6.420000076293945,6.079999923706055,6.420000076293945,6.130000114440918,4644205.0,6.130000114440918
2012-09-19,6.159999847412109,6.039999961853027,6.130000114440918,6.150000095367432,1849643.0,6.150000095367432
2012-09-20,6.150000095367432,5.690000057220459,6.150000095367432,5.730000019073486,3135091.0,5.730000019073486
2012-09-21,5.840000152587891,5.659999847412109,5.699999809265137,5.809999942779541,1467538.0,5.809999942779541
2012-09-24,5.769999980926514,5.599999904632568,5.769999980926514,5.710000038146973,1701154.0,5.710000038146973
2012-09-25,5.739999771118164,5.650000095367432,5.699999809265137,5.650000095367432,809400.0,5.650000095367432
2012-09-26,5.699999809265137,5.449999809265137,5.630000114440918,5.46999979019165,830543.0,5.46999979019165
2012-09-27,5.650000095367432,5.449999809265137,5.460000038146973,5.599999904632568,1294892.0,5.599999904632568
2012-09-28,5.739999771118164,5.550000190734863,5.590000152587891,5.710000038146973,1261964.0,5.710000038146973
2012-10-08,5.730000019073486,5.619999885559082,5.679999828338623,5.730000019073486,1209437.0,5.730000019073486
2012-10-09,5.880000114440918,5.710000038146973,5.71999979019165,5.849999904632568,1580654.0,5.849999904632568
2012-10-10,5.920000076293945,5.800000190734863,5.820000171661377,5.889999866485596,1463759.0,5.889999866485596
2012-10-11,5.889999866485596,5.75,5.849999904632568,5.769999980926514,1271634.0,5.769999980926514
2012-10-12,5.840000152587891,5.659999847412109,5.820000171661377,5.769999980926514,999805.0,5.769999980926514
2012-10-15,5.769999980926514,5.659999847412109,5.75,5.739999771118164,1063681.0,5.739999771118164
2012-10-16,5.849999904632568,5.679999828338623,5.690000057220459,5.809999942779541,1426586.0,5.809999942779541
2012-10-17,5.860000133514404,5.71999979019165,5.809999942779541,5.829999923706055,1197396.0,5.829999923706055
2012-10-18,5.989999771118164,5.809999942779541,5.840000152587891,5.949999809265137,2113865.0,5.949999809265137
2012-10-19,6.070000171661377,5.900000095367432,5.920000076293945,5.96999979019165,1828601.0,5.96999979019165
2012-10-22,6.039999961853027,5.900000095367432,5.960000038146973,6.0,1236392.0,6.0
2012-10-23,6.03000020980835,5.829999923706055,5.929999828338623,5.880000114440918,831894.0,5.880000114440918
2012-10-24,6.269999980926514,5.829999923706055,5.900000095367432,6.210000038146973,5955114.0,6.210000038146973
2012-10-25,6.829999923706055,6.130000114440918,6.179999828338623,6.829999923706055,14552862.0,6.829999923706055
2012-10-26,7.400000095367432,6.53000020980835,7.110000133514404,6.570000171661377,23798494.0,6.570000171661377
2012-10-29,7.130000114440918,6.179999828338623,6.260000228881836,6.96999979019165,20251858.0,6.96999979019165
2012-10-30,6.78000020980835,6.320000171661377,6.639999866485596,6.389999866485596,14577656.0,6.389999866485596
2012-10-31,6.369999885559082,6.159999847412109,6.309999942779541,6.260000228881836,7225471.0,6.260000228881836
2012-11-01,6.449999809265137,6.179999828338623,6.25,6.369999885559082,6203672.0,6.369999885559082
2012-11-02,6.440000057220459,6.210000038146973,6.300000190734863,6.340000152587891,5119798.0,6.340000152587891
2012-11-05,6.460000038146973,6.300000190734863,6.300000190734863,6.369999885559082,5434612.0,6.369999885559082
2012-11-06,6.349999904632568,6.059999942779541,6.349999904632568,6.139999866485596,5588413.0,6.139999866485596
2012-11-07,6.179999828338623,6.059999942779541,6.130000114440918,6.130000114440918,2637258.0,6.130000114440918
2012-11-08,6.079999923706055,5.840000152587891,6.079999923706055,5.860000133514404,3671532.0,5.860000133514404
2012-11-09,5.920000076293945,5.769999980926514,5.849999904632568,5.860000133514404,1720370.0,5.860000133514404
2012-11-12,5.909999847412109,5.820000171661377,5.860000133514404,5.889999866485596,1546831.0,5.889999866485596
2012-11-13,5.900000095367432,5.659999847412109,5.900000095367432,5.659999847412109,1514351.0,5.659999847412109
2012-11-14,5.739999771118164,5.650000095367432,5.690000057220459,5.71999979019165,946743.0,5.71999979019165
2012-11-15,5.900000095367432,5.559999942779541,5.679999828338623,5.699999809265137,2127880.0,5.699999809265137
2012-11-16,5.699999809265137,5.570000171661377,5.699999809265137,5.619999885559082,1464843.0,5.619999885559082
2012-11-19,5.769999980926514,5.510000228881836,5.599999904632568,5.730000019073486,1942923.0,5.730000019073486
2012-11-20,5.800000190734863,5.670000076293945,5.699999809265137,5.690000057220459,1253677.0,5.690000057220459
2012-11-21,5.760000228881836,5.599999904632568,5.679999828338623,5.75,995049.0,5.75
2012-11-22,5.809999942779541,5.659999847412109,5.730000019073486,5.699999809265137,1181322.0,5.699999809265137
2012-11-23,5.739999771118164,5.659999847412109,5.739999771118164,5.679999828338623,887243.0,5.679999828338623
2012-11-26,5.690000057220459,5.539999961853027,5.690000057220459,5.539999961853027,862378.0,5.539999961853027
2012-11-27,5.579999923706055,5.159999847412109,5.550000190734863,5.170000076293945,1890087.0,5.170000076293945
2012-11-28,5.190000057220459,5.019999980926514,5.179999828338623,5.079999923706055,1370456.0,5.079999923706055
2012-11-29,5.119999885559082,5.010000228881836,5.059999942779541,5.010000228881836,808932.0,5.010000228881836
2012-11-30,5.070000171661377,4.940000057220459,5.010000228881836,5.070000171661377,1084468.0,5.070000171661377
2012-12-03,5.090000152587891,4.849999904632568,5.070000171661377,4.860000133514404,1234199.0,4.860000133514404
2012-12-04,5.050000190734863,4.679999828338623,4.860000133514404,4.949999809265137,1563960.0,4.949999809265137
2012-12-05,5.199999809265137,4.849999904632568,4.889999866485596,5.099999904632568,1845597.0,5.099999904632568
2012-12-06,5.150000095367432,5.059999942779541,5.099999904632568,5.139999866485596,1163671.0,5.139999866485596
2012-12-07,5.650000095367432,5.650000095367432,5.650000095367432,5.650000095367432,2643002.0,5.650000095367432
2012-12-10,6.21999979019165,5.760000228881836,5.860000133514404,6.21999979019165,16937793.0,6.21999979019165
2012-12-11,6.389999866485596,5.960000038146973,6.050000190734863,6.099999904632568,12928734.0,6.099999904632568
2012-12-12,6.5,5.849999904632568,6.059999942779541,5.960000038146973,11854231.0,5.960000038146973
2012-12-13,5.929999828338623,5.659999847412109,5.800000190734863,5.769999980926514,6988463.0,5.769999980926514
2012-12-14,6.110000133514404,5.699999809265137,5.699999809265137,5.940000057220459,8336238.0,5.940000057220459
2012-12-17,6.0,5.849999904632568,5.940000057220459,5.949999809265137,5247923.0,5.949999809265137
2012-12-18,6.239999771118164,5.809999942779541,5.920000076293945,6.210000038146973,8727285.0,6.210000038146973
2012-12-19,6.210000038146973,6.03000020980835,6.099999904632568,6.119999885559082,6466955.0,6.119999885559082
2012-12-20,6.190000057220459,5.909999847412109,6.059999942779541,6.03000020980835,5090236.0,6.03000020980835
2012-12-21,6.349999904632568,6.03000020980835,6.099999904632568,6.039999961853027,7472052.0,6.039999961853027
2012-12-24,6.03000020980835,5.860000133514404,5.920000076293945,6.010000228881836,3280867.0,6.010000228881836
2012-12-25,6.119999885559082,5.900000095367432,5.960000038146973,6.070000171661377,4669493.0,6.070000171661377
2012-12-26,6.170000076293945,6.03000020980835,6.059999942779541,6.130000114440918,3715737.0,6.130000114440918
2012-12-27,6.179999828338623,5.989999771118164,6.150000095367432,6.010000228881836,3941516.0,6.010000228881836
2012-12-28,6.059999942779541,5.900000095367432,6.0,6.019999980926514,3535480.0,6.019999980926514
2012-12-31,6.130000114440918,5.949999809265137,6.03000020980835,6.090000152587891,3754707.0,6.090000152587891
2013-01-04,6.329999923706055,6.070000171661377,6.150000095367432,6.309999942779541,7250148.0,6.309999942779541
2013-01-07,6.300000190734863,6.170000076293945,6.239999771118164,6.269999980926514,4863210.0,6.269999980926514
2013-01-08,6.5,6.230000019073486,6.260000228881836,6.309999942779541,6723201.0,6.309999942779541
2013-01-09,6.380000114440918,6.119999885559082,6.269999980926514,6.210000038146973,4726588.0,6.210000038146973
2013-01-10,6.260000228881836,6.150000095367432,6.210000038146973,6.25,3444184.0,6.25
2013-01-11,6.309999942779541,6.03000020980835,6.239999771118164,6.03000020980835,5048601.0,6.03000020980835
2013-01-14,6.179999828338623,5.940000057220459,5.940000057220459,6.170000076293945,4065001.0,6.170000076293945
2013-01-15,6.300000190734863,6.150000095367432,6.150000095367432,6.28000020980835,5499859.0,6.28000020980835
2013-01-16,6.440000057220459,6.130000114440918,6.329999923706055,6.329999923706055,6305773.0,6.329999923706055
2013-01-17,6.699999809265137,6.25,6.309999942779541,6.550000190734863,12399038.0,6.550000190734863
2013-01-18,7.099999904632568,6.5,6.5,6.909999847412109,15245062.0,6.909999847412109
2013-01-21,6.889999866485596,6.550000190734863,6.889999866485596,6.71999979019165,9105649.0,6.71999979019165
2013-01-22,6.679999828338623,6.400000095367432,6.679999828338623,6.489999771118164,6609801.0,6.489999771118164
2013-01-23,6.599999904632568,6.420000076293945,6.480000019073486,6.590000152587891,4278451.0,6.590000152587891
2013-01-24,6.570000171661377,6.179999828338623,6.570000171661377,6.21999979019165,6102372.0,6.21999979019165
2013-01-25,6.28000020980835,6.110000133514404,6.239999771118164,6.130000114440918,2378770.0,6.130000114440918
2013-01-28,6.380000114440918,6.139999866485596,6.150000095367432,6.360000133514404,3241700.0,6.360000133514404
2013-01-29,6.5,6.309999942779541,6.349999904632568,6.380000114440918,4057181.0,6.380000114440918
2013-01-30,6.460000038146973,6.239999771118164,6.340000152587891,6.320000171661377,4211463.0,6.320000171661377
2013-01-31,6.349999904632568,6.199999809265137,6.329999923706055,6.21999979019165,2403963.0,6.21999979019165
2013-02-01,6.360000133514404,6.21999979019165,6.260000228881836,6.289999961853027,2284569.0,6.289999961853027
2013-02-04,6.349999904632568,6.159999847412109,6.269999980926514,6.199999809265137,2435012.0,6.199999809265137
2013-02-05,6.25,6.110000133514404,6.199999809265137,6.230000019073486,1847675.0,6.230000019073486
2013-02-06,6.28000020980835,6.210000038146973,6.21999979019165,6.269999980926514,2088894.0,6.269999980926514
2013-02-07,6.289999961853027,6.179999828338623,6.269999980926514,6.260000228881836,1637531.0,6.260000228881836
2013-02-08,6.340000152587891,6.230000019073486,6.269999980926514,6.329999923706055,2515662.0,6.329999923706055
2013-02-18,6.429999828338623,6.309999942779541,6.389999866485596,6.429999828338623,3791364.0,6.429999828338623
2013-02-19,6.489999771118164,6.349999904632568,6.440000057220459,6.409999847412109,3053016.0,6.409999847412109
2013-02-20,6.539999961853027,6.380000114440918,6.420000076293945,6.539999961853027,4557444.0,6.539999961853027
2013-02-21,6.5,6.199999809265137,6.5,6.320000171661377,4132921.0,6.320000171661377
2013-02-22,6.349999904632568,6.21999979019165,6.289999961853027,6.269999980926514,1767328.0,6.269999980926514
2013-02-25,6.739999771118164,6.300000190734863,6.300000190734863,6.670000076293945,8423946.0,6.670000076293945
2013-02-26,7.150000095367432,6.53000020980835,6.639999866485596,6.800000190734863,14402974.0,6.800000190734863
2013-02-27,6.820000171661377,6.559999942779541,6.820000171661377,6.579999923706055,6744398.0,6.579999923706055
2013-02-28,7.239999771118164,6.619999885559082,6.619999885559082,7.239999771118164,13278184.0,7.239999771118164
2013-03-01,7.789999961853027,7.260000228881836,7.5,7.679999828338623,27707431.0,7.679999828338623
2013-03-04,8.289999961853027,7.550000190734863,7.550000190734863,7.789999961853027,25172919.0,7.789999961853027
2013-03-05,8.210000038146973,7.449999809265137,7.800000190734863,7.989999771118164,19742660.0,7.989999771118164
2013-03-06,7.989999771118164,7.739999771118164,7.920000076293945,7.829999923706055,13707181.0,7.829999923706055
2013-03-07,7.75,7.340000152587891,7.75,7.46999979019165,12898975.0,7.46999979019165
2013-03-08,8.100000381469727,7.409999847412109,7.519999980926514,7.690000057220459,18547201.0,7.690000057220459
2013-03-11,7.630000114440918,7.099999904632568,7.630000114440918,7.400000095367432,11102769.0,7.400000095367432
2013-03-12,7.590000152587891,7.110000133514404,7.389999866485596,7.309999942779541,8268597.0,7.309999942779541
2013-03-13,7.679999828338623,7.150000095367432,7.300000190734863,7.650000095367432,9365949.0,7.650000095367432
2013-03-14,7.989999771118164,7.369999885559082,7.559999942779541,7.78000020980835,13631282.0,7.78000020980835
2013-03-15,7.920000076293945,7.349999904632568,7.690000057220459,7.510000228881836,10473458.0,7.510000228881836
2013-03-18,7.489999771118164,7.28000020980835,7.389999866485596,7.409999847412109,4516585.0,7.409999847412109
2013-03-19,7.480000019073486,7.099999904632568,7.400000095367432,7.210000038146973,5895253.0,7.210000038146973
2013-03-20,7.380000114440918,7.130000114440918,7.130000114440918,7.329999923706055,4656913.0,7.329999923706055
2013-03-21,7.46999979019165,7.21999979019165,7.300000190734863,7.440000057220459,5572241.0,7.440000057220459
2013-03-22,7.550000190734863,7.309999942779541,7.440000057220459,7.440000057220459,5574006.0,7.440000057220459
2013-03-25,7.440000057220459,7.21999979019165,7.440000057220459,7.289999961853027,4255104.0,7.289999961853027
2013-03-26,7.880000114440918,7.199999809265137,7.239999771118164,7.699999809265137,11403214.0,7.699999809265137
2013-03-27,7.820000171661377,7.579999923706055,7.650000095367432,7.78000020980835,8493546.0,7.78000020980835
2013-03-28,7.730000019073486,7.239999771118164,7.730000019073486,7.300000190734863,5758035.0,7.300000190734863
2013-03-29,7.989999771118164,7.260000228881836,7.260000228881836,7.889999866485596,8788678.0,7.889999866485596
2013-04-01,8.319999694824219,7.730000019073486,7.880000114440918,7.949999809265137,13038186.0,7.949999809265137
2013-04-02,8.119999885559082,7.53000020980835,7.920000076293945,7.570000171661377,8708674.0,7.570000171661377
2013-04-03,7.5,7.090000152587891,7.409999847412109,7.210000038146973,7750098.0,7.210000038146973
2013-04-08,7.179999828338623,6.75,7.179999828338623,7.110000133514404,5058228.0,7.110000133514404
2013-04-09,7.349999904632568,7.050000190734863,7.110000133514404,7.199999809265137,3294377.0,7.199999809265137
2013-04-10,7.369999885559082,7.059999942779541,7.119999885559082,7.269999980926514,3011841.0,7.269999980926514
2013-04-11,7.309999942779541,7.130000114440918,7.28000020980835,7.179999828338623,2179272.0,7.179999828338623
2013-04-12,7.150000095367432,6.889999866485596,7.139999866485596,6.929999828338623,3241256.0,6.929999828338623
2013-04-15,7.010000228881836,6.710000038146973,6.889999866485596,6.75,2382442.0,6.75
2013-04-16,6.880000114440918,6.550000190734863,6.730000019073486,6.849999904632568,2138254.0,6.849999904632568
2013-04-17,6.880000114440918,6.699999809265137,6.809999942779541,6.829999923706055,1898501.0,6.829999923706055
2013-04-18,6.929999828338623,6.710000038146973,6.739999771118164,6.889999866485596,2008292.0,6.889999866485596
2013-04-19,7.130000114440918,6.860000133514404,6.860000133514404,7.039999961853027,4218364.0,7.039999961853027
2013-04-22,7.090000152587891,6.880000114440918,6.960000038146973,7.070000171661377,3201467.0,7.070000171661377
2013-04-23,7.090000152587891,6.75,7.070000171661377,6.769999980926514,2908900.0,6.769999980926514
2013-04-24,6.989999771118164,6.75,6.769999980926514,6.980000019073486,3116079.0,6.980000019073486
2013-04-25,6.880000114440918,6.559999942779541,6.860000133514404,6.610000133514404,5302815.0,6.610000133514404
2013-04-26,6.71999979019165,6.349999904632568,6.610000133514404,6.369999885559082,2904125.0,6.369999885559082
2013-05-02,6.510000228881836,6.340000152587891,6.369999885559082,6.389999866485596,1266179.0,6.389999866485596
2013-05-03,6.630000114440918,6.429999828338623,6.429999828338623,6.559999942779541,1987479.0,6.559999942779541
2013-05-06,6.760000228881836,6.550000190734863,6.550000190734863,6.690000057220459,2521482.0,6.690000057220459
2013-05-07,6.809999942779541,6.650000095367432,6.650000095367432,6.690000057220459,2613791.0,6.690000057220459
2013-05-08,6.75,6.639999866485596,6.710000038146973,6.71999979019165,1751282.0,6.71999979019165
2013-05-09,6.989999771118164,6.639999866485596,6.75,6.929999828338623,5157709.0,6.929999828338623
2013-05-10,7.099999904632568,6.78000020980835,6.849999904632568,6.980000019073486,4738190.0,6.980000019073486
2013-05-13,7.039999961853027,6.860000133514404,7.010000228881836,7.019999980926514,2866790.0,7.019999980926514
2013-05-14,7.289999961853027,7.0,7.090000152587891,7.010000228881836,4903783.0,7.010000228881836
2013-05-15,7.139999866485596,6.880000114440918,7.0,7.110000133514404,3148953.0,7.110000133514404
2013-05-16,7.170000076293945,7.050000190734863,7.110000133514404,7.090000152587891,3437772.0,7.090000152587891
2013-05-17,7.25,7.010000228881836,7.050000190734863,7.25,4860677.0,7.25
2013-05-20,7.480000019073486,7.179999828338623,7.239999771118164,7.420000076293945,5895918.0,7.420000076293945
2013-05-21,7.429999828338623,7.309999942779541,7.400000095367432,7.389999866485596,4161065.0,7.389999866485596
2013-05-22,7.429999828338623,7.119999885559082,7.400000095367432,7.170000076293945,4079510.0,7.170000076293945
2013-05-23,7.440000057220459,7.010000228881836,7.190000057220459,7.349999904632568,7036296.0,7.349999904632568
2013-05-24,7.699999809265137,7.269999980926514,7.300000190734863,7.539999961853027,7555558.0,7.539999961853027
2013-05-27,7.559999942779541,7.360000133514404,7.489999771118164,7.480000019073486,4319424.0,7.480000019073486
2013-05-28,7.480000019073486,7.199999809265137,7.420000076293945,7.360000133514404,3513650.0,7.360000133514404
2013-05-29,7.5,7.320000171661377,7.360000133514404,7.349999904632568,3584593.0,7.349999904632568
2013-05-30,7.610000133514404,7.230000019073486,7.300000190734863,7.539999961853027,5910322.0,7.539999961853027
2013-05-31,7.53000020980835,7.320000171661377,7.53000020980835,7.329999923706055,3895780.0,7.329999923706055
2013-06-03,7.340000152587891,7.090000152587891,7.260000228881836,7.159999847412109,3720091.0,7.159999847412109
2013-06-04,7.150000095367432,6.949999809265137,7.150000095367432,7.0,2355918.0,7.0
2013-06-05,7.050000190734863,6.900000095367432,7.0,7.039999961853027,1595575.0,7.039999961853027
2013-06-06,7.0,6.75,6.96999979019165,6.820000171661377,2181954.0,6.820000171661377
2013-06-07,6.889999866485596,6.670000076293945,6.809999942779541,6.71999979019165,1726723.0,6.71999979019165
2013-06-13,6.650000095367432,6.380000114440918,6.619999885559082,6.400000095367432,2254547.0,6.400000095367432
2013-06-14,6.519999980926514,6.369999885559082,6.409999847412109,6.519999980926514,2211164.0,6.519999980926514
2013-06-17,6.579999923706055,6.429999828338623,6.519999980926514,6.53000020980835,1861728.0,6.53000020980835
2013-06-18,6.579999923706055,6.400000095367432,6.550000190734863,6.489999771118164,1773701.0,6.489999771118164
2013-06-19,6.489999771118164,6.260000228881836,6.489999771118164,6.369999885559082,2146770.0,6.369999885559082
2013-06-20,6.369999885559082,6.110000133514404,6.349999904632568,6.130000114440918,1937190.0,6.130000114440918
2013-06-21,6.03000020980835,5.829999923706055,6.03000020980835,5.900000095367432,3650109.0,5.900000095367432
2013-06-24,5.929999828338623,5.349999904632568,5.860000133514404,5.349999904632568,2534200.0,5.349999904632568
2013-06-25,5.449999809265137,4.820000171661377,5.329999923706055,5.170000076293945,4216651.0,5.170000076293945
2013-06-26,5.349999904632568,5.099999904632568,5.170000076293945,5.340000152587891,2767846.0,5.340000152587891
2013-06-27,5.46999979019165,5.239999771118164,5.349999904632568,5.269999980926514,2149948.0,5.269999980926514
2013-06-28,5.389999866485596,5.150000095367432,5.269999980926514,5.260000228881836,1385919.0,5.260000228881836
2013-07-01,5.380000114440918,5.199999809265137,5.25,5.329999923706055,2030599.0,5.329999923706055
2013-07-02,5.400000095367432,5.28000020980835,5.349999904632568,5.389999866485596,2417055.0,5.389999866485596
2013-07-03,5.849999904632568,5.230000019073486,5.340000152587891,5.679999828338623,5541755.0,5.679999828338623
2013-07-04,5.75,5.53000020980835,5.599999904632568,5.679999828338623,3080538.0,5.679999828338623
2013-07-05,5.900000095367432,5.650000095367432,5.679999828338623,5.769999980926514,3383379.0,5.769999980926514
2013-07-08,5.730000019073486,5.300000190734863,5.71999979019165,5.360000133514404,2680387.0,5.360000133514404
2013-07-09,5.449999809265137,5.28000020980835,5.340000152587891,5.380000114440918,1309224.0,5.380000114440918
2013-07-10,5.579999923706055,5.360000133514404,5.380000114440918,5.559999942779541,1537497.0,5.559999942779541
2013-07-11,5.800000190734863,5.53000020980835,5.559999942779541,5.710000038146973,2469991.0,5.710000038146973
2013-07-12,5.820000171661377,5.650000095367432,5.710000038146973,5.739999771118164,2111103.0,5.739999771118164
2013-07-15,5.849999904632568,5.699999809265137,5.760000228881836,5.789999961853027,1764099.0,5.789999961853027
2013-07-16,6.230000019073486,5.730000019073486,5.789999961853027,6.079999923706055,4695583.0,6.079999923706055
2013-07-17,6.050000190734863,5.849999904632568,6.0,5.900000095367432,4032120.0,5.900000095367432
2013-07-18,6.099999904632568,5.860000133514404,5.860000133514404,5.949999809265137,2793572.0,5.949999809265137
2013-07-19,6.03000020980835,5.679999828338623,5.909999847412109,5.699999809265137,2012799.0,5.699999809265137
2013-07-22,5.800000190734863,5.610000133514404,5.670000076293945,5.789999961853027,1055454.0,5.789999961853027
2013-07-23,6.010000228881836,5.840000152587891,5.909999847412109,5.949999809265137,2105026.0,5.949999809265137
2013-07-24,6.099999904632568,5.849999904632568,5.960000038146973,6.070000171661377,3105407.0,6.070000171661377
2013-07-25,6.050000190734863,5.909999847412109,6.03000020980835,5.920000076293945,1786750.0,5.920000076293945
2013-07-26,5.980000019073486,5.78000020980835,5.900000095367432,5.880000114440918,1210188.0,5.880000114440918
2013-07-29,5.909999847412109,5.659999847412109,5.849999904632568,5.699999809265137,1141730.0,5.699999809265137
2013-07-30,6.230000019073486,5.599999904632568,5.699999809265137,6.110000133514404,4364080.0,6.110000133514404
2013-07-31,6.110000133514404,5.960000038146973,6.010000228881836,6.010000228881836,2359833.0,6.010000228881836
2013-08-01,6.210000038146973,5.900000095367432,5.960000038146973,6.170000076293945,3378126.0,6.170000076293945
2013-08-02,6.300000190734863,6.130000114440918,6.179999828338623,6.170000076293945,2808947.0,6.170000076293945
2013-08-05,6.670000076293945,6.130000114440918,6.150000095367432,6.610000133514404,7050935.0,6.610000133514404
2013-08-06,6.650000095367432,6.440000057220459,6.650000095367432,6.559999942779541,4187894.0,6.559999942779541
2013-08-07,6.690000057220459,6.5,6.570000171661377,6.550000190734863,2658111.0,6.550000190734863
2013-08-08,6.739999771118164,6.460000038146973,6.599999904632568,6.489999771118164,2995692.0,6.489999771118164
2013-08-09,6.539999961853027,6.349999904632568,6.489999771118164,6.449999809265137,2444145.0,6.449999809265137
2013-08-12,6.559999942779541,6.409999847412109,6.409999847412109,6.519999980926514,2222068.0,6.519999980926514
2013-08-13,6.550000190734863,6.420000076293945,6.53000020980835,6.5,1756267.0,6.5
2013-08-14,6.53000020980835,6.380000114440918,6.510000228881836,6.440000057220459,1883886.0,6.440000057220459
2013-08-15,6.449999809265137,6.329999923706055,6.440000057220459,6.369999885559082,1156660.0,6.369999885559082
2013-08-16,6.480000019073486,6.269999980926514,6.369999885559082,6.289999961853027,2272837.0,6.289999961853027
2013-08-19,6.329999923706055,6.130000114440918,6.28000020980835,6.300000190734863,1758512.0,6.300000190734863
2013-08-20,6.400000095367432,6.260000228881836,6.289999961853027,6.389999866485596,1636088.0,6.389999866485596
2013-08-21,6.590000152587891,6.269999980926514,6.380000114440918,6.53000020980835,3042718.0,6.53000020980835
2013-08-22,6.53000020980835,6.429999828338623,6.46999979019165,6.46999979019165,1718508.0,6.46999979019165
2013-08-23,6.670000076293945,6.400000095367432,6.429999828338623,6.489999771118164,3525137.0,6.489999771118164
2013-08-26,6.599999904632568,6.389999866485596,6.489999771118164,6.510000228881836,3045880.0,6.510000228881836
2013-08-27,6.539999961853027,6.360000133514404,6.489999771118164,6.519999980926514,2424631.0,6.519999980926514
2013-08-28,6.489999771118164,6.360000133514404,6.489999771118164,6.360000133514404,2381847.0,6.360000133514404
2013-08-29,6.440000057220459,6.199999809265137,6.369999885559082,6.260000228881836,2095450.0,6.260000228881836
2013-08-30,6.349999904632568,6.099999904632568,6.260000228881836,6.179999828338623,2369848.0,6.179999828338623
2013-09-02,6.320000171661377,6.130000114440918,6.159999847412109,6.320000171661377,1392395.0,6.320000171661377
2013-09-03,6.380000114440918,6.25,6.329999923706055,6.300000190734863,1331259.0,6.300000190734863
2013-09-04,6.340000152587891,6.239999771118164,6.300000190734863,6.289999961853027,1503127.0,6.289999961853027
2013-09-05,6.309999942779541,6.230000019073486,6.289999961853027,6.289999961853027,2014916.0,6.289999961853027
2013-09-06,6.480000019073486,6.28000020980835,6.289999961853027,6.420000076293945,2856184.0,6.420000076293945
2013-09-09,6.449999809265137,6.329999923706055,6.420000076293945,6.429999828338623,2406817.0,6.429999828338623
2013-09-10,6.96999979019165,6.639999866485596,6.639999866485596,6.809999942779541,13199723.0,6.809999942779541
2013-09-11,6.96999979019165,6.590000152587891,6.739999771118164,6.699999809265137,7076696.0,6.699999809265137
2013-09-12,6.699999809265137,6.599999904632568,6.599999904632568,6.630000114440918,2731809.0,6.630000114440918
2013-09-13,6.650000095367432,6.46999979019165,6.639999866485596,6.539999961853027,2855250.0,6.539999961853027
2013-09-16,6.579999923706055,6.5,6.559999942779541,6.539999961853027,2037116.0,6.539999961853027
2013-09-17,6.570000171661377,6.25,6.519999980926514,6.269999980926514,3000600.0,6.269999980926514
2013-09-18,6.510000228881836,6.230000019073486,6.269999980926514,6.46999979019165,2672728.0,6.46999979019165
2013-09-23,6.579999923706055,6.409999847412109,6.460000038146973,6.489999771118164,1893011.0,6.489999771118164
2013-09-24,6.639999866485596,6.389999866485596,6.480000019073486,6.579999923706055,4043324.0,6.579999923706055
2013-09-25,6.579999923706055,6.400000095367432,6.570000171661377,6.440000057220459,2643529.0,6.440000057220459
2013-09-26,6.480000019073486,6.260000228881836,6.429999828338623,6.300000190734863,1483807.0,6.300000190734863
2013-09-27,6.340000152587891,6.25,6.300000190734863,6.289999961853027,1458021.0,6.289999961853027
2013-09-30,6.389999866485596,6.289999961853027,6.289999961853027,6.329999923706055,926752.0,6.329999923706055
2013-10-08,6.400000095367432,6.300000190734863,6.300000190734863,6.380000114440918,2341199.0,6.380000114440918
2013-10-09,6.519999980926514,6.349999904632568,6.380000114440918,6.510000228881836,2752426.0,6.510000228881836
2013-10-10,6.53000020980835,6.409999847412109,6.5,6.449999809265137,2420952.0,6.449999809265137
2013-10-11,6.579999923706055,6.449999809265137,6.449999809265137,6.539999961853027,2498912.0,6.539999961853027
2013-10-14,6.579999923706055,6.449999809265137,6.539999961853027,6.53000020980835,2161014.0,6.53000020980835
2013-10-15,6.75,6.489999771118164,6.519999980926514,6.630000114440918,3380797.0,6.630000114440918
2013-10-16,6.679999828338623,6.329999923706055,6.639999866485596,6.400000095367432,2677524.0,6.400000095367432
2013-10-17,6.460000038146973,6.309999942779541,6.449999809265137,6.320000171661377,2100601.0,6.320000171661377
2013-10-18,6.449999809265137,6.269999980926514,6.329999923706055,6.329999923706055,1848684.0,6.329999923706055
2013-10-21,6.46999979019165,6.320000171661377,6.320000171661377,6.449999809265137,2499898.0,6.449999809265137
2013-10-22,6.53000020980835,6.420000076293945,6.449999809265137,6.489999771118164,2665298.0,6.489999771118164
2013-10-23,6.590000152587891,6.119999885559082,6.46999979019165,6.230000019073486,2651500.0,6.230000019073486
2013-10-24,6.269999980926514,6.150000095367432,6.25,6.210000038146973,1614056.0,6.210000038146973
2013-10-25,6.25,6.0,6.21999979019165,6.050000190734863,2013722.0,6.050000190734863
2013-10-28,6.130000114440918,6.0,6.070000171661377,6.059999942779541,1105193.0,6.059999942779541
2013-10-29,6.179999828338623,5.559999942779541,6.059999942779541,6.010000228881836,3009122.0,6.010000228881836
2013-10-30,6.090000152587891,5.849999904632568,6.010000228881836,6.050000190734863,1537092.0,6.050000190734863
2013-10-31,6.099999904632568,5.929999828338623,6.059999942779541,5.96999979019165,1430488.0,5.96999979019165
2013-11-01,6.0,5.849999904632568,5.96999979019165,6.0,719502.0,6.0
2013-11-04,6.039999961853027,5.949999809265137,6.0,6.019999980926514,751377.0,6.019999980926514
2013-11-05,6.070000171661377,5.960000038146973,6.03000020980835,6.070000171661377,978661.0,6.070000171661377
2013-11-06,6.269999980926514,6.050000190734863,6.070000171661377,6.110000133514404,1653269.0,6.110000133514404
2013-11-07,6.150000095367432,5.96999979019165,6.079999923706055,5.980000019073486,761110.0,5.980000019073486
2013-11-08,6.190000057220459,5.900000095367432,5.960000038146973,6.059999942779541,2183564.0,6.059999942779541
2013-11-11,6.199999809265137,6.019999980926514,6.059999942779541,6.190000057220459,1354953.0,6.190000057220459
2013-11-12,6.210000038146973,6.070000171661377,6.190000057220459,6.139999866485596,958902.0,6.139999866485596
2013-11-13,6.139999866485596,6.059999942779541,6.139999866485596,6.059999942779541,524655.0,6.059999942779541
2013-11-14,6.090000152587891,5.909999847412109,6.059999942779541,6.070000171661377,761388.0,6.070000171661377
2013-11-15,6.230000019073486,5.989999771118164,6.059999942779541,6.150000095367432,1632345.0,6.150000095367432
2013-11-18,6.449999809265137,6.159999847412109,6.199999809265137,6.360000133514404,4409352.0,6.360000133514404
2013-11-19,6.5,6.28000020980835,6.369999885559082,6.400000095367432,2535242.0,6.400000095367432
2013-11-20,6.449999809265137,6.349999904632568,6.349999904632568,6.420000076293945,1806708.0,6.420000076293945
2013-11-21,6.440000057220459,6.25,6.440000057220459,6.309999942779541,1998369.0,6.309999942779541
2013-11-22,6.400000095367432,6.269999980926514,6.269999980926514,6.320000171661377,1096680.0,6.320000171661377
2013-11-25,6.460000038146973,6.289999961853027,6.329999923706055,6.409999847412109,1761008.0,6.409999847412109
2013-11-26,6.480000019073486,6.340000152587891,6.340000152587891,6.449999809265137,2293539.0,6.449999809265137
2013-11-27,6.5,6.369999885559082,6.449999809265137,6.489999771118164,2620137.0,6.489999771118164
2013-11-28,6.510000228881836,6.409999847412109,6.480000019073486,6.449999809265137,2208366.0,6.449999809265137
2013-11-29,6.610000133514404,6.420000076293945,6.440000057220459,6.53000020980835,2569298.0,6.53000020980835
2013-12-02,6.400000095367432,6.079999923706055,6.400000095367432,6.119999885559082,2628851.0,6.119999885559082
2013-12-03,6.21999979019165,6.070000171661377,6.099999904632568,6.210000038146973,1267351.0,6.210000038146973
2013-12-04,6.289999961853027,6.159999847412109,6.230000019073486,6.21999979019165,2490600.0,6.21999979019165
2013-12-05,6.269999980926514,6.199999809265137,6.260000228881836,6.230000019073486,1428851.0,6.230000019073486
2013-12-06,6.25,6.159999847412109,6.199999809265137,6.190000057220459,1323051.0,6.190000057220459
2013-12-09,6.46999979019165,6.150000095367432,6.199999809265137,6.440000057220459,4403864.0,6.440000057220459
2013-12-10,6.480000019073486,6.329999923706055,6.409999847412109,6.360000133514404,3472415.0,6.360000133514404
2013-12-11,6.360000133514404,6.150000095367432,6.360000133514404,6.239999771118164,1805320.0,6.239999771118164
2013-12-12,6.269999980926514,6.130000114440918,6.239999771118164,6.21999979019165,1731440.0,6.21999979019165
2013-12-13,6.239999771118164,6.159999847412109,6.179999828338623,6.199999809265137,1768653.0,6.199999809265137
2013-12-16,6.239999771118164,6.03000020980835,6.239999771118164,6.050000190734863,1786910.0,6.050000190734863
2013-12-17,6.110000133514404,6.010000228881836,6.039999961853027,6.039999961853027,1067528.0,6.039999961853027
2013-12-18,6.090000152587891,6.010000228881836,6.059999942779541,6.090000152587891,639734.0,6.090000152587891
2013-12-19,6.090000152587891,6.010000228881836,6.079999923706055,6.010000228881836,959001.0,6.010000228881836
2013-12-20,6.03000020980835,5.900000095367432,6.0,5.909999847412109,1147129.0,5.909999847412109
2013-12-23,5.920000076293945,5.710000038146973,5.889999866485596,5.800000190734863,1017492.0,5.800000190734863
2013-12-24,6.010000228881836,5.789999961853027,5.809999942779541,6.0,1777208.0,6.0
2013-12-25,6.050000190734863,5.909999847412109,5.989999771118164,5.989999771118164,1390033.0,5.989999771118164
2013-12-26,6.010000228881836,5.809999942779541,5.960000038146973,5.820000171661377,1353712.0,5.820000171661377
2013-12-27,6.0,5.840000152587891,5.849999904632568,5.949999809265137,1441166.0,5.949999809265137
2013-12-30,5.989999771118164,5.889999866485596,5.929999828338623,5.929999828338623,1177282.0,5.929999828338623
2013-12-31,5.940000057220459,5.869999885559082,5.920000076293945,5.929999828338623,1502299.0,5.929999828338623
2014-01-02,6.03000020980835,5.849999904632568,5.909999847412109,5.960000038146973,3089299.0,5.960000038146973
2014-01-03,6.010000228881836,5.920000076293945,5.949999809265137,6.0,1551481.0,6.0
2014-01-06,5.980000019073486,5.75,5.980000019073486,5.78000020980835,1460066.0,5.78000020980835
2014-01-07,6.010000228881836,5.75,5.78000020980835,5.96999979019165,1581634.0,5.96999979019165
2014-01-08,6.090000152587891,5.920000076293945,5.960000038146973,5.929999828338623,1604865.0,5.929999828338623
2014-01-09,6.0,5.650000095367432,5.960000038146973,5.760000228881836,1726389.0,5.760000228881836
2014-01-10,6.0,5.670000076293945,5.71999979019165,5.809999942779541,1230943.0,5.809999942779541
2014-01-13,5.789999961853027,5.650000095367432,5.71999979019165,5.670000076293945,755467.0,5.670000076293945
2014-01-14,5.769999980926514,5.670000076293945,5.670000076293945,5.760000228881836,352818.0,5.760000228881836
2014-01-15,5.929999828338623,5.71999979019165,5.739999771118164,5.840000152587891,1198747.0,5.840000152587891
2014-01-16,5.900000095367432,5.769999980926514,5.900000095367432,5.809999942779541,855267.0,5.809999942779541
2014-01-17,5.829999923706055,5.699999809265137,5.78000020980835,5.78000020980835,1063745.0,5.78000020980835
2014-01-20,5.980000019073486,5.730000019073486,5.78000020980835,5.849999904632568,1385255.0,5.849999904632568
2014-01-21,5.949999809265137,5.800000190734863,5.800000190734863,5.869999885559082,990691.0,5.869999885559082
2014-01-22,5.960000038146973,5.840000152587891,5.869999885559082,5.929999828338623,1220990.0,5.929999828338623
2014-01-23,6.099999904632568,5.920000076293945,5.929999828338623,6.039999961853027,3188049.0,6.039999961853027
2014-01-24,6.139999866485596,5.980000019073486,6.039999961853027,6.099999904632568,2459739.0,6.099999904632568
2014-01-27,6.150000095367432,6.03000020980835,6.059999942779541,6.090000152587891,2074300.0,6.090000152587891
2014-01-28,6.130000114440918,6.0,6.099999904632568,6.019999980926514,1551252.0,6.019999980926514
2014-01-29,6.130000114440918,6.039999961853027,6.079999923706055,6.079999923706055,1184179.0,6.079999923706055
2014-01-30,6.130000114440918,6.03000020980835,6.079999923706055,6.110000133514404,1398031.0,6.110000133514404
2014-02-07,6.139999866485596,6.010000228881836,6.090000152587891,6.139999866485596,1206401.0,6.139999866485596
2014-02-10,6.360000133514404,6.130000114440918,6.130000114440918,6.340000152587891,3083304.0,6.340000152587891
2014-02-11,6.409999847412109,6.230000019073486,6.300000190734863,6.300000190734863,1840405.0,6.300000190734863
2014-02-12,6.53000020980835,6.28000020980835,6.329999923706055,6.53000020980835,4555291.0,6.53000020980835
2014-02-13,6.639999866485596,6.340000152587891,6.5,6.389999866485596,4810609.0,6.389999866485596
2014-02-14,6.519999980926514,6.380000114440918,6.409999847412109,6.5,2571255.0,6.5
2014-02-17,6.610000133514404,6.5,6.510000228881836,6.590000152587891,3126464.0,6.590000152587891
2014-02-18,7.090000152587891,6.579999923706055,6.590000152587891,6.909999847412109,9926976.0,6.909999847412109
2014-02-19,7.199999809265137,6.889999866485596,6.909999847412109,7.079999923706055,7709323.0,7.079999923706055
2014-02-20,7.670000076293945,7.090000152587891,7.090000152587891,7.360000133514404,10353324.0,7.360000133514404
2014-02-21,7.320000171661377,7.0,7.320000171661377,7.190000057220459,5579237.0,7.190000057220459
2014-02-24,7.449999809265137,7.050000190734863,7.28000020980835,7.300000190734863,4500955.0,7.300000190734863
2014-02-25,8.029999732971191,7.25,7.25,7.690000057220459,13619890.0,7.690000057220459
2014-02-26,7.690000057220459,7.690000057220459,7.690000057220459,7.690000057220459,0.0,7.690000057220459
2014-02-27,7.690000057220459,7.690000057220459,7.690000057220459,7.690000057220459,0.0,7.690000057220459
2014-02-28,7.690000057220459,7.690000057220459,7.690000057220459,7.690000057220459,0.0,7.690000057220459
2014-03-03,7.690000057220459,7.690000057220459,7.690000057220459,7.690000057220459,0.0,7.690000057220459
2014-03-04,7.690000057220459,7.690000057220459,7.690000057220459,7.690000057220459,0.0,7.690000057220459
2014-03-05,7.690000057220459,7.690000057220459,7.690000057220459,7.690000057220459,0.0,7.690000057220459
2014-03-06,7.690000057220459,7.690000057220459,7.690000057220459,7.690000057220459,0.0,7.690000057220459
2014-03-07,7.690000057220459,7.690000057220459,7.690000057220459,7.690000057220459,0.0,7.690000057220459
2014-03-10,7.690000057220459,7.690000057220459,7.690000057220459,7.690000057220459,0.0,7.690000057220459
2014-03-11,7.690000057220459,7.690000057220459,7.690000057220459,7.690000057220459,0.0,7.690000057220459
2014-03-12,7.690000057220459,7.690000057220459,7.690000057220459,7.690000057220459,0.0,7.690000057220459
2014-03-13,7.690000057220459,7.690000057220459,7.690000057220459,7.690000057220459,0.0,7.690000057220459
2014-03-14,7.690000057220459,7.690000057220459,7.690000057220459,7.690000057220459,0.0,7.690000057220459
2014-03-17,7.690000057220459,7.690000057220459,7.690000057220459,7.690000057220459,0.0,7.690000057220459
2014-03-18,7.690000057220459,7.690000057220459,7.690000057220459,7.690000057220459,0.0,7.690000057220459
2014-03-19,7.690000057220459,7.690000057220459,7.690000057220459,7.690000057220459,0.0,7.690000057220459
2014-03-20,7.690000057220459,7.690000057220459,7.690000057220459,7.690000057220459,0.0,7.690000057220459
2014-03-21,7.690000057220459,7.690000057220459,7.690000057220459,7.690000057220459,0.0,7.690000057220459
2014-03-24,7.690000057220459,7.690000057220459,7.690000057220459,7.690000057220459,0.0,7.690000057220459
2014-03-25,7.690000057220459,7.690000057220459,7.690000057220459,7.690000057220459,0.0,7.690000057220459
2014-03-26,7.690000057220459,7.690000057220459,7.690000057220459,7.690000057220459,0.0,7.690000057220459
2014-03-27,7.690000057220459,7.690000057220459,7.690000057220459,7.690000057220459,0.0,7.690000057220459
2014-03-28,7.690000057220459,7.690000057220459,7.690000057220459,7.690000057220459,0.0,7.690000057220459
2014-03-31,7.690000057220459,7.690000057220459,7.690000057220459,7.690000057220459,0.0,7.690000057220459
2014-04-01,7.690000057220459,7.690000057220459,7.690000057220459,7.690000057220459,0.0,7.690000057220459
2014-04-02,7.690000057220459,7.690000057220459,7.690000057220459,7.690000057220459,0.0,7.690000057220459
2014-04-03,7.690000057220459,7.690000057220459,7.690000057220459,7.690000057220459,0.0,7.690000057220459
2014-04-04,7.690000057220459,7.690000057220459,7.690000057220459,7.690000057220459,0.0,7.690000057220459
2014-04-08,7.690000057220459,7.690000057220459,7.690000057220459,7.690000057220459,0.0,7.690000057220459
2014-04-09,7.690000057220459,7.690000057220459,7.690000057220459,7.690000057220459,0.0,7.690000057220459
2014-04-10,7.690000057220459,7.690000057220459,7.690000057220459,7.690000057220459,0.0,7.690000057220459
2014-04-11,7.690000057220459,7.690000057220459,7.690000057220459,7.690000057220459,0.0,7.690000057220459
2014-04-14,7.690000057220459,7.690000057220459,7.690000057220459,7.690000057220459,0.0,7.690000057220459
2014-04-15,7.690000057220459,7.690000057220459,7.690000057220459,7.690000057220459,0.0,7.690000057220459
2014-04-16,7.690000057220459,7.690000057220459,7.690000057220459,7.690000057220459,0.0,7.690000057220459
2014-04-17,7.690000057220459,7.690000057220459,7.690000057220459,7.690000057220459,0.0,7.690000057220459
2014-04-18,7.690000057220459,7.690000057220459,7.690000057220459,7.690000057220459,0.0,7.690000057220459
2014-04-21,7.690000057220459,7.690000057220459,7.690000057220459,7.690000057220459,0.0,7.690000057220459
2014-04-22,7.690000057220459,7.690000057220459,7.690000057220459,7.690000057220459,0.0,7.690000057220459
2014-04-23,7.690000057220459,7.690000057220459,7.690000057220459,7.690000057220459,0.0,7.690000057220459
2014-04-24,7.690000057220459,7.690000057220459,7.690000057220459,7.690000057220459,0.0,7.690000057220459
2014-04-25,7.690000057220459,7.690000057220459,7.690000057220459,7.690000057220459,0.0,7.690000057220459
2014-04-28,7.690000057220459,7.690000057220459,7.690000057220459,7.690000057220459,0.0,7.690000057220459
2014-04-29,7.690000057220459,7.690000057220459,7.690000057220459,7.690000057220459,0.0,7.690000057220459
2014-04-30,7.690000057220459,7.690000057220459,7.690000057220459,7.690000057220459,0.0,7.690000057220459
2014-05-05,7.690000057220459,7.690000057220459,7.690000057220459,7.690000057220459,0.0,7.690000057220459
2014-05-06,7.690000057220459,7.690000057220459,7.690000057220459,7.690000057220459,0.0,7.690000057220459
2014-05-07,7.690000057220459,7.690000057220459,7.690000057220459,7.690000057220459,0.0,7.690000057220459
2014-05-08,7.690000057220459,7.690000057220459,7.690000057220459,7.690000057220459,0.0,7.690000057220459
2014-05-09,7.690000057220459,7.690000057220459,7.690000057220459,7.690000057220459,0.0,7.690000057220459
2014-05-12,7.690000057220459,7.690000057220459,7.690000057220459,7.690000057220459,0.0,7.690000057220459
2014-05-13,7.690000057220459,7.690000057220459,7.690000057220459,7.690000057220459,0.0,7.690000057220459
2014-05-14,7.690000057220459,7.690000057220459,7.690000057220459,7.690000057220459,0.0,7.690000057220459
2014-05-15,7.690000057220459,7.690000057220459,7.690000057220459,7.690000057220459,0.0,7.690000057220459
2014-05-16,7.690000057220459,7.690000057220459,7.690000057220459,7.690000057220459,0.0,7.690000057220459
2014-05-19,7.690000057220459,7.690000057220459,7.690000057220459,7.690000057220459,0.0,7.690000057220459
2014-05-20,7.690000057220459,7.690000057220459,7.690000057220459,7.690000057220459,0.0,7.690000057220459
2014-05-21,7.690000057220459,7.690000057220459,7.690000057220459,7.690000057220459,0.0,7.690000057220459
2014-05-22,7.690000057220459,7.690000057220459,7.690000057220459,7.690000057220459,0.0,7.690000057220459
2014-05-23,7.690000057220459,7.690000057220459,7.690000057220459,7.690000057220459,0.0,7.690000057220459
2014-05-26,7.690000057220459,7.690000057220459,7.690000057220459,7.690000057220459,0.0,7.690000057220459
2014-05-27,7.690000057220459,7.690000057220459,7.690000057220459,7.690000057220459,0.0,7.690000057220459
2014-05-28,7.690000057220459,7.690000057220459,7.690000057220459,7.690000057220459,0.0,7.690000057220459
2014-05-29,7.690000057220459,7.690000057220459,7.690000057220459,7.690000057220459,0.0,7.690000057220459
2014-05-30,7.690000057220459,7.690000057220459,7.690000057220459,7.690000057220459,0.0,7.690000057220459
2014-06-03,7.690000057220459,7.690000057220459,7.690000057220459,7.690000057220459,0.0,7.690000057220459
2014-06-04,7.690000057220459,7.690000057220459,7.690000057220459,7.690000057220459,0.0,7.690000057220459
2014-06-05,7.690000057220459,7.690000057220459,7.690000057220459,7.690000057220459,0.0,7.690000057220459
2014-06-06,7.690000057220459,7.690000057220459,7.690000057220459,7.690000057220459,0.0,7.690000057220459
2014-06-09,7.690000057220459,7.690000057220459,7.690000057220459,7.690000057220459,0.0,7.690000057220459
2014-06-10,7.690000057220459,7.690000057220459,7.690000057220459,7.690000057220459,0.0,7.690000057220459
2014-06-11,7.690000057220459,7.690000057220459,7.690000057220459,7.690000057220459,0.0,7.690000057220459
2014-06-12,7.690000057220459,7.690000057220459,7.690000057220459,7.690000057220459,0.0,7.690000057220459
2014-06-13,7.690000057220459,7.690000057220459,7.690000057220459,7.690000057220459,0.0,7.690000057220459
2014-06-16,7.690000057220459,7.690000057220459,7.690000057220459,7.690000057220459,0.0,7.690000057220459
2014-06-17,7.690000057220459,7.690000057220459,7.690000057220459,7.690000057220459,0.0,7.690000057220459
2014-06-18,7.690000057220459,7.690000057220459,7.690000057220459,7.690000057220459,0.0,7.690000057220459
2014-06-19,7.690000057220459,7.690000057220459,7.690000057220459,7.690000057220459,0.0,7.690000057220459
2014-06-20,8.460000038146973,7.0,8.399999618530273,8.460000038146973,17513844.0,8.460000038146973
2014-06-23,9.3100004196167,8.199999809265137,8.399999618530273,9.3100004196167,14857276.0,9.3100004196167
2014-06-24,9.3100004196167,9.3100004196167,9.3100004196167,9.3100004196167,0.0,9.3100004196167
2014-06-25,10.239999771118164,9.40999984741211,9.5,10.239999771118164,33202387.0,10.239999771118164
2014-06-26,11.260000228881836,10.25,10.34000015258789,11.260000228881836,22890776.0,11.260000228881836
2014-06-27,12.390000343322754,11.609999656677246,11.819999694824219,12.390000343322754,26543779.0,12.390000343322754
2014-06-30,12.390000343322754,12.390000343322754,12.390000343322754,12.390000343322754,0.0,12.390000343322754
2014-07-01,13.630000114440918,12.65999984741211,12.8100004196167,13.630000114440918,18522952.0,13.630000114440918
2014-07-02,14.989999771118164,13.600000381469727,14.3100004196167,14.279999732971191,41340601.0,14.279999732971191
2014-07-03,14.510000228881836,13.520000457763672,14.0,13.649999618530273,32922380.0,13.649999618530273
2014-07-04,13.279999732971191,12.680000305175781,13.100000381469727,12.850000381469727,32122775.0,12.850000381469727
2014-07-07,13.449999809265137,12.720000267028809,12.829999923706055,13.300000190734863,29678712.0,13.300000190734863
2014-07-08,13.300000190734863,12.420000076293945,13.079999923706055,13.239999771118164,26339808.0,13.239999771118164
2014-07-09,13.65999984741211,12.899999618530273,13.220000267028809,13.25,26150422.0,13.25
2014-07-10,14.359999656677246,12.829999923706055,13.029999732971191,13.869999885559082,31241131.0,13.869999885559082
2014-07-11,15.260000228881836,13.720000267028809,13.75,15.260000228881836,20258675.0,15.260000228881836
2014-07-14,16.790000915527344,16.079999923706055,16.079999923706055,16.790000915527344,7234675.0,16.790000915527344
2014-07-15,16.790000915527344,16.790000915527344,16.790000915527344,16.790000915527344,0.0,16.790000915527344
2014-07-16,16.790000915527344,16.790000915527344,16.790000915527344,16.790000915527344,0.0,16.790000915527344
2014-07-17,16.790000915527344,16.790000915527344,16.790000915527344,16.790000915527344,0.0,16.790000915527344
2014-07-18,16.790000915527344,16.790000915527344,16.790000915527344,16.790000915527344,0.0,16.790000915527344
2014-07-21,16.489999771118164,15.109999656677246,15.260000228881836,15.149999618530273,36862846.0,15.149999618530273
2014-07-22,15.5600004196167,14.819999694824219,15.050000190734863,15.140000343322754,22512654.0,15.140000343322754
2014-07-23,15.770000457763672,14.5,14.829999923706055,15.119999885559082,23246637.0,15.119999885559082
2014-07-24,15.119999885559082,13.609999656677246,15.010000228881836,13.609999656677246,25214430.0,13.609999656677246
2014-07-25,14.239999771118164,13.510000228881836,13.619999885559082,13.680000305175781,15230247.0,13.680000305175781
2014-07-28,14.170000076293945,13.489999771118164,13.760000228881836,13.880000114440918,15284537.0,13.880000114440918
2014-07-29,15.270000457763672,13.699999809265137,13.8100004196167,15.270000457763672,23490897.0,15.270000457763672
2014-07-30,16.799999237060547,14.899999618530273,15.180000305175781,16.799999237060547,39004671.0,16.799999237060547
2014-07-31,17.329999923706055,16.0,16.700000762939453,16.729999542236328,26426180.0,16.729999542236328
2014-08-01,18.399999618530273,16.690000534057617,16.780000686645508,17.270000457763672,33296525.0,17.270000457763672
2014-08-04,17.479999542236328,16.100000381469727,17.270000457763672,16.860000610351562,26303881.0,16.860000610351562
2014-08-05,16.690000534057617,16.030000686645508,16.649999618530273,16.299999237060547,20713200.0,16.299999237060547
2014-08-06,16.510000228881836,16.010000228881836,16.100000381469727,16.18000030517578,13891100.0,16.18000030517578
2014-08-07,16.549999237060547,15.529999732971191,16.049999237060547,16.469999313354492,20827977.0,16.469999313354492
2014-08-08,18.100000381469727,16.139999389648438,16.260000228881836,17.709999084472656,29931359.0,17.709999084472656
2014-08-11,17.600000381469727,16.790000915527344,17.399999618530273,17.25,21028407.0,17.25
2014-08-12,17.56999969482422,16.799999237060547,17.049999237060547,17.459999084472656,16703813.0,17.459999084472656
2014-08-13,17.690000534057617,16.5,17.25,16.6200008392334,16304902.0,16.6200008392334
2014-08-14,16.6200008392334,16.6200008392334,16.6200008392334,16.6200008392334,0.0,16.6200008392334
2014-08-15,17.979999542236328,16.0,16.690000534057617,16.40999984741211,21735042.0,16.40999984741211
2014-08-18,16.610000610351562,15.359999656677246,15.9399995803833,16.209999084472656,15381355.0,16.209999084472656
2014-08-19,16.200000762939453,15.630000114440918,16.100000381469727,15.9399995803833,13401560.0,15.9399995803833
2014-08-20,16.299999237060547,15.75,15.789999961853027,16.139999389648438,12393627.0,16.139999389648438
2014-08-21,16.200000762939453,15.3100004196167,16.170000076293945,15.40999984741211,14933353.0,15.40999984741211
2014-08-22,15.75,15.010000228881836,15.289999961853027,15.510000228881836,12251826.0,15.510000228881836
2014-08-25,15.5,15.050000190734863,15.420000076293945,15.109999656677246,7704926.0,15.109999656677246
2014-08-26,15.399999618530273,15.0,15.029999732971191,15.210000038146973,7531706.0,15.210000038146973
2014-08-27,15.34000015258789,14.800000190734863,15.210000038146973,14.90999984741211,7326509.0,14.90999984741211
2014-08-28,14.949999809265137,14.470000267028809,14.800000190734863,14.550000190734863,8906063.0,14.550000190734863
2014-08-29,14.899999618530273,14.3100004196167,14.479999542236328,14.699999809265137,6597155.0,14.699999809265137
2014-09-01,15.4399995803833,14.600000381469727,14.699999809265137,15.350000381469727,12356402.0,15.350000381469727
2014-09-02,15.739999771118164,15.100000381469727,15.34000015258789,15.510000228881836,13079709.0,15.510000228881836
2014-09-03,15.739999771118164,15.15999984741211,15.739999771118164,15.279999732971191,8910189.0,15.279999732971191
2014-09-04,15.800000190734863,15.199999809265137,15.300000190734863,15.680000305175781,12032830.0,15.680000305175781
2014-09-05,15.75,15.199999809265137,15.649999618530273,15.399999618530273,8416500.0,15.399999618530273
2014-09-09,15.529999732971191,15.210000038146973,15.399999618530273,15.380000114440918,5169878.0,15.380000114440918
2014-09-10,16.920000076293945,15.3100004196167,15.3100004196167,16.920000076293945,17900501.0,16.920000076293945
2014-09-11,17.899999618530273,16.59000015258789,17.670000076293945,16.610000610351562,32969446.0,16.610000610351562
2014-09-12,16.270000457763672,15.800000190734863,16.0,16.139999389648438,12419490.0,16.139999389648438
2014-09-15,16.09000015258789,15.8100004196167,16.06999969482422,15.960000038146973,8053962.0,15.960000038146973
2014-09-16,16.239999771118164,15.3100004196167,15.8100004196167,15.350000381469727,10562934.0,15.350000381469727
2014-09-17,15.579999923706055,14.5,15.350000381469727,15.369999885559082,10078623.0,15.369999885559082
2014-09-18,15.550000190734863,15.010000228881836,15.1899995803833,15.350000381469727,5434061.0,15.350000381469727
2014-09-19,15.65999984741211,15.1899995803833,15.329999923706055,15.5600004196167,4323999.0,15.5600004196167
2014-09-22,15.8100004196167,15.329999923706055,15.59000015258789,15.609999656677246,6034221.0,15.609999656677246
2014-09-23,16.329999923706055,15.430000305175781,15.430000305175781,16.020000457763672,9910417.0,16.020000457763672
2014-09-24,16.1299991607666,15.800000190734863,15.890000343322754,16.110000610351562,6803544.0,16.110000610351562
2014-09-25,16.190000534057617,15.800000190734863,16.1299991607666,15.920000076293945,5435414.0,15.920000076293945
2014-09-26,15.989999771118164,15.5,15.850000381469727,15.800000190734863,4717377.0,15.800000190734863
2014-09-29,17.100000381469727,15.800000190734863,16.010000228881836,16.43000030517578,14655457.0,16.43000030517578
2014-09-30,16.530000686645508,15.9399995803833,16.43000030517578,16.110000610351562,9570433.0,16.110000610351562
2014-10-08,16.100000381469727,15.739999771118164,16.100000381469727,16.010000228881836,4620060.0,16.010000228881836
2014-10-09,16.290000915527344,15.8100004196167,16.020000457763672,16.219999313354492,7019495.0,16.219999313354492
2014-10-10,16.170000076293945,15.819999694824219,16.170000076293945,15.970000267028809,4439210.0,15.970000267028809
2014-10-13,15.8100004196167,15.3100004196167,15.800000190734863,15.430000305175781,5280598.0,15.430000305175781
2014-10-14,15.8100004196167,15.430000305175781,15.5,15.5,3282573.0,15.5
2014-10-15,15.710000038146973,15.319999694824219,15.65999984741211,15.520000457763672,2635480.0,15.520000457763672
2014-10-16,15.520000457763672,15.0,15.520000457763672,15.0,3736898.0,15.0
2014-10-17,15.0,14.239999771118164,15.0,14.609999656677246,3833680.0,14.609999656677246
2014-10-20,15.960000038146973,14.680000305175781,14.680000305175781,15.579999923706055,6720358.0,15.579999923706055
2014-10-21,15.649999618530273,14.979999542236328,15.600000381469727,15.020000457763672,4197459.0,15.020000457763672
2014-10-22,15.25,14.25,15.020000457763672,14.710000038146973,2703022.0,14.710000038146973
2014-10-23,14.850000381469727,14.369999885559082,14.720000267028809,14.4399995803833,2689054.0,14.4399995803833
2014-10-24,14.670000076293945,14.300000190734863,14.579999923706055,14.449999809265137,1905351.0,14.449999809265137
2014-10-27,14.399999618530273,13.90999984741211,14.399999618530273,14.069999694824219,2895035.0,14.069999694824219
2014-10-28,14.539999961853027,14.149999618530273,14.149999618530273,14.470000267028809,3326739.0,14.470000267028809
2014-10-29,14.989999771118164,14.420000076293945,14.5,14.899999618530273,4802397.0,14.899999618530273
2014-10-30,15.279999732971191,14.729999542236328,14.90999984741211,15.09000015258789,5127960.0,15.09000015258789
2014-10-31,15.779999732971191,14.800000190734863,15.069999694824219,14.90999984741211,6364962.0,14.90999984741211
2014-11-03,14.90999984741211,14.59000015258789,14.75,14.75,3573137.0,14.75
2014-11-04,14.960000038146973,14.5,14.760000228881836,14.9399995803833,2985609.0,14.9399995803833
2014-11-05,14.949999809265137,14.640000343322754,14.9399995803833,14.800000190734863,1909622.0,14.800000190734863
2014-11-06,14.930000305175781,14.670000076293945,14.710000038146973,14.819999694824219,1755021.0,14.819999694824219
2014-11-07,14.890000343322754,14.289999961853027,14.819999694824219,14.3100004196167,6113546.0,14.3100004196167
2014-11-10,14.5,14.119999885559082,14.319999694824219,14.319999694824219,2661887.0,14.319999694824219
2014-11-11,14.470000267028809,13.5,14.470000267028809,13.739999771118164,3694859.0,13.739999771118164
2014-11-12,13.859999656677246,13.600000381469727,13.800000190734863,13.84000015258789,1605220.0,13.84000015258789
2014-11-13,13.960000038146973,13.050000190734863,13.850000381469727,13.390000343322754,2979270.0,13.390000343322754
2014-11-14,13.770000457763672,13.260000228881836,13.350000381469727,13.579999923706055,2105404.0,13.579999923706055
2014-11-17,13.8100004196167,13.300000190734863,13.579999923706055,13.729999542236328,2106169.0,13.729999542236328
2014-11-18,13.979999542236328,13.600000381469727,13.699999809265137,13.84000015258789,2083193.0,13.84000015258789
2014-11-19,14.59000015258789,13.75,13.75,14.3100004196167,5932168.0,14.3100004196167
2014-11-20,14.199999809265137,13.680000305175781,14.199999809265137,13.989999771118164,3781038.0,13.989999771118164
2014-11-21,14.09000015258789,13.8100004196167,13.979999542236328,13.920000076293945,2145235.0,13.920000076293945
2014-11-24,14.0600004196167,13.699999809265137,14.029999732971191,14.029999732971191,4136199.0,14.029999732971191
2014-11-25,14.270000457763672,13.800000190734863,14.010000228881836,14.119999885559082,4330645.0,14.119999885559082
2014-11-26,14.5,14.010000228881836,14.119999885559082,14.5,7234151.0,14.5
2014-11-27,14.960000038146973,14.289999961853027,14.5,14.3100004196167,7669468.0,14.3100004196167
2014-11-28,14.390000343322754,14.100000381469727,14.390000343322754,14.15999984741211,3118560.0,14.15999984741211
2014-12-01,14.1899995803833,13.680000305175781,14.1899995803833,13.710000038146973,3641059.0,13.710000038146973
2014-12-02,14.170000076293945,13.729999542236328,13.899999618530273,13.869999885559082,3106352.0,13.869999885559082
2014-12-03,13.850000381469727,13.430000305175781,13.779999732971191,13.75,7482781.0,13.75
2014-12-04,14.0,13.5,13.75,13.819999694824219,8175647.0,13.819999694824219
2014-12-05,13.6899995803833,13.199999809265137,13.6899995803833,13.300000190734863,6340633.0,13.300000190734863
2014-12-08,14.25,13.149999618530273,13.149999618530273,13.850000381469727,10233825.0,13.850000381469727
2014-12-09,13.890000343322754,13.050000190734863,13.869999885559082,13.079999923706055,5466571.0,13.079999923706055
2014-12-10,13.270000457763672,12.880000114440918,13.0,13.260000228881836,3549886.0,13.260000228881836
2014-12-11,13.430000305175781,13.09000015258789,13.199999809265137,13.34000015258789,3615578.0,13.34000015258789
2014-12-12,13.489999771118164,13.199999809265137,13.359999656677246,13.289999961853027,2730606.0,13.289999961853027
2014-12-15,13.579999923706055,13.100000381469727,13.199999809265137,13.5600004196167,3628826.0,13.5600004196167
2014-12-16,13.529999732971191,13.300000190734863,13.449999809265137,13.369999885559082,2979134.0,13.369999885559082
2014-12-17,13.34000015258789,12.979999542236328,13.34000015258789,13.0600004196167,3768058.0,13.0600004196167
2014-12-18,13.25,12.979999542236328,13.029999732971191,13.020000457763672,3047583.0,13.020000457763672
2014-12-19,13.0,12.359999656677246,13.0,12.460000038146973,4627787.0,12.460000038146973
2014-12-22,12.380000114440918,11.210000038146973,12.380000114440918,11.65999984741211,5108154.0,11.65999984741211
2014-12-23,12.829999923706055,11.460000038146973,11.609999656677246,12.489999771118164,6065690.0,12.489999771118164
2014-12-24,13.399999618530273,12.510000228881836,12.510000228881836,12.8100004196167,4674728.0,12.8100004196167
2014-12-25,12.9399995803833,12.300000190734863,12.84000015258789,12.579999923706055,3433529.0,12.579999923706055
2014-12-26,12.899999618530273,12.470000267028809,12.479999542236328,12.619999885559082,2814818.0,12.619999885559082
2014-12-29,13.199999809265137,12.119999885559082,12.569999694824219,13.130000114440918,6697853.0,13.130000114440918
2014-12-30,13.34000015258789,12.800000190734863,13.100000381469727,12.859999656677246,3181676.0,12.859999656677246
2014-12-31,12.979999542236328,12.600000381469727,12.920000076293945,12.699999809265137,2034693.0,12.699999809265137
2015-01-05,12.600000381469727,12.3100004196167,12.59000015258789,12.489999771118164,2208008.0,12.489999771118164
2015-01-06,12.6899995803833,12.279999732971191,12.449999809265137,12.630000114440918,1845325.0,12.630000114440918
2015-01-07,12.600000381469727,12.350000381469727,12.550000190734863,12.489999771118164,1732704.0,12.489999771118164
2015-01-08,12.720000267028809,12.3100004196167,12.40999984741211,12.579999923706055,2365504.0,12.579999923706055
2015-01-09,12.649999618530273,12.350000381469727,12.59000015258789,12.359999656677246,1990128.0,12.359999656677246
2015-01-12,12.34000015258789,11.899999618530273,12.300000190734863,11.970000267028809,2000955.0,11.970000267028809
2015-01-13,12.479999542236328,11.779999732971191,11.850000381469727,12.350000381469727,2037859.0,12.350000381469727
2015-01-14,12.399999618530273,11.90999984741211,12.34000015258789,12.0,1613190.0,12.0
2015-01-15,12.270000457763672,11.859999656677246,11.859999656677246,12.069999694824219,1777205.0,12.069999694824219
2015-01-16,12.579999923706055,11.880000114440918,12.079999923706055,12.539999961853027,2873904.0,12.539999961853027
2015-01-19,13.34000015258789,12.130000114440918,12.350000381469727,13.119999885559082,8181613.0,13.119999885559082
2015-01-20,13.489999771118164,12.930000305175781,13.119999885559082,13.479999542236328,7620218.0,13.479999542236328
2015-01-21,13.630000114440918,13.329999923706055,13.630000114440918,13.479999542236328,6824287.0,13.479999542236328
2015-01-22,14.829999923706055,13.369999885559082,13.600000381469727,14.829999923706055,13067796.0,14.829999923706055
2015-01-23,16.290000915527344,14.75,14.930000305175781,15.430000305175781,19201084.0,15.430000305175781
2015-01-26,15.800000190734863,14.930000305175781,15.390000343322754,15.430000305175781,10208783.0,15.430000305175781
2015-01-27,15.539999961853027,14.979999542236328,15.399999618530273,15.4399995803833,7315449.0,15.4399995803833
2015-01-28,15.930000305175781,15.300000190734863,15.430000305175781,15.569999694824219,6836503.0,15.569999694824219
2015-01-29,15.859999656677246,15.0,15.359999656677246,15.5,4450694.0,15.5
2015-01-30,15.6899995803833,15.0,15.359999656677246,15.0,4140476.0,15.0
2015-02-02,16.190000534057617,13.520000457763672,13.550000190734863,15.130000114440918,12112926.0,15.130000114440918
2015-02-03,15.960000038146973,15.130000114440918,15.140000343322754,15.75,8808144.0,15.75
2015-02-04,15.989999771118164,15.600000381469727,15.949999809265137,15.789999961853027,5397509.0,15.789999961853027
2015-02-05,16.18000030517578,15.510000228881836,15.819999694824219,15.729999542236328,5217599.0,15.729999542236328
2015-02-06,15.869999885559082,15.130000114440918,15.869999885559082,15.260000228881836,3535580.0,15.260000228881836
2015-02-09,15.84000015258789,14.550000190734863,15.300000190734863,14.649999618530273,4145424.0,14.649999618530273
2015-02-10,15.399999618530273,14.65999984741211,14.850000381469727,15.319999694824219,3002911.0,15.319999694824219
2015-02-11,16.09000015258789,15.300000190734863,15.3100004196167,15.960000038146973,6024937.0,15.960000038146973
2015-02-12,17.559999465942383,15.819999694824219,15.90999984741211,17.559999465942383,12529791.0,17.559999465942383
2015-02-13,18.280000686645508,16.899999618530273,17.799999237060547,17.010000228881836,13920733.0,17.010000228881836
2015-02-16,17.399999618530273,16.68000030517578,17.0,17.229999542236328,7546977.0,17.229999542236328
2015-02-17,17.25,16.809999465942383,17.149999618530273,17.059999465942383,4144593.0,17.059999465942383
2015-02-25,17.059999465942383,17.059999465942383,17.059999465942383,17.059999465942383,0.0,17.059999465942383
2015-02-26,18.399999618530273,16.920000076293945,16.920000076293945,17.969999313354492,7354877.0,17.969999313354492
2015-02-27,18.18000030517578,17.399999618530273,17.969999313354492,17.700000762939453,6685194.0,17.700000762939453
2015-03-02,17.790000915527344,17.1299991607666,17.3799991607666,17.40999984741211,4614013.0,17.40999984741211
2015-03-03,19.0,17.299999237060547,17.350000381469727,18.43000030517578,9526327.0,18.43000030517578
2015-03-04,18.200000762939453,17.15999984741211,18.0,17.889999389648438,6145096.0,17.889999389648438
2015-03-05,18.549999237060547,17.5,17.850000381469727,17.8799991607666,3295225.0,17.8799991607666
2015-03-06,18.1299991607666,17.229999542236328,17.670000076293945,17.3799991607666,4000679.0,17.3799991607666
2015-03-09,18.420000076293945,17.469999313354492,18.0,17.809999465942383,3878218.0,17.809999465942383
2015-03-10,18.200000762939453,17.600000381469727,17.719999313354492,17.969999313354492,3676481.0,17.969999313354492
2015-03-11,17.969999313354492,17.389999389648438,17.969999313354492,17.549999237060547,3147867.0,17.549999237060547
2015-03-12,17.690000534057617,17.100000381469727,17.399999618530273,17.25,2840490.0,17.25
2015-03-13,18.049999237060547,17.25,17.25,17.84000015258789,3488570.0,17.84000015258789
2015-03-16,18.200000762939453,17.700000762939453,17.93000030517578,18.09000015258789,4786606.0,18.09000015258789
2015-03-17,18.209999084472656,17.770000457763672,18.209999084472656,17.90999984741211,4170242.0,17.90999984741211
2015-03-18,18.899999618530273,17.799999237060547,17.90999984741211,18.719999313354492,7676158.0,18.719999313354492
2015-03-19,19.43000030517578,18.510000228881836,19.100000381469727,18.809999465942383,8698667.0,18.809999465942383
2015-03-20,18.8700008392334,18.399999618530273,18.6200008392334,18.520000457763672,4226845.0,18.520000457763672
2015-03-23,18.920000076293945,18.18000030517578,18.56999969482422,18.739999771118164,6586346.0,18.739999771118164
2015-03-24,18.729999542236328,17.309999465942383,18.729999542236328,18.149999618530273,7083598.0,18.149999618530273
2015-03-25,18.149999618530273,17.700000762939453,18.149999618530273,17.850000381469727,4203118.0,17.850000381469727
2015-03-26,17.84000015258789,17.200000762939453,17.84000015258789,17.75,8101809.0,17.75
2015-03-27,17.899999618530273,17.399999618530273,17.600000381469727,17.829999923706055,3853877.0,17.829999923706055
2015-03-30,19.610000610351562,17.719999313354492,17.719999313354492,19.610000610351562,15213150.0,19.610000610351562
2015-03-31,21.520000457763672,19.209999084472656,19.6200008392334,20.799999237060547,16079697.0,20.799999237060547
2015-04-01,21.219999313354492,20.3799991607666,21.190000534057617,20.8799991607666,7665791.0,20.8799991607666
2015-04-02,21.8799991607666,20.479999542236328,20.799999237060547,21.6200008392334,8375603.0,21.6200008392334
2015-04-03,21.950000762939453,21.0,21.399999618530273,21.899999618530273,6163474.0,21.899999618530273
2015-04-07,22.440000534057617,21.360000610351562,21.81999969482422,22.100000381469727,5911173.0,22.100000381469727
2015-04-08,22.489999771118164,21.110000610351562,21.899999618530273,21.3700008392334,5091749.0,21.3700008392334
2015-04-09,21.649999618530273,20.020000457763672,21.469999313354492,21.56999969482422,6164787.0,21.56999969482422
2015-04-10,22.219999313354492,21.030000686645508,21.399999618530273,21.920000076293945,5756115.0,21.920000076293945
2015-04-13,24.110000610351562,21.950000762939453,21.950000762939453,24.110000610351562,10273369.0,24.110000610351562
2015-04-14,24.979999542236328,22.899999618530273,24.479999542236328,23.06999969482422,11045609.0,23.06999969482422
2015-04-15,22.989999771118164,21.200000762939453,22.989999771118164,21.270000457763672,8994586.0,21.270000457763672
2015-04-16,22.209999084472656,21.020000457763672,21.299999237060547,21.670000076293945,3825164.0,21.670000076293945
2015-04-17,22.079999923706055,21.100000381469727,21.65999984741211,21.25,6648438.0,21.25
2015-04-20,22.399999618530273,20.610000610351562,21.0,21.40999984741211,7359139.0,21.40999984741211
2015-04-21,22.719999313354492,21.110000610351562,21.299999237060547,22.420000076293945,7923850.0,22.420000076293945
2015-04-22,24.65999984741211,22.309999465942383,22.40999984741211,24.6299991607666,12661363.0,24.6299991607666
2015-04-23,24.799999237060547,23.799999237060547,24.649999618530273,24.280000686645508,7484021.0,24.280000686645508
2015-04-24,24.75,23.450000762939453,24.040000915527344,24.170000076293945,4738034.0,24.170000076293945
2015-04-27,24.600000381469727,23.299999237060547,24.149999618530273,23.540000915527344,4565309.0,23.540000915527344
2015-04-28,23.639999389648438,21.799999237060547,23.549999237060547,22.079999923706055,5062392.0,22.079999923706055
2015-04-29,24.18000030517578,21.510000228881836,22.100000381469727,23.399999618530273,6572982.0,23.399999618530273
2015-04-30,23.399999618530273,23.399999618530273,23.399999618530273,23.399999618530273,0.0,23.399999618530273
2015-05-04,22.229999542236328,22.229999542236328,22.229999542236328,22.229999542236328,615100.0,22.229999542236328
2015-05-05,22.0,21.1200008392334,21.1200008392334,21.1200008392334,8278355.0,21.1200008392334
2015-05-06,21.479999542236328,20.600000381469727,21.280000686645508,20.8700008392334,3786250.0,20.8700008392334
2015-05-07,21.510000228881836,20.6299991607666,20.6299991607666,21.0,1972610.0,21.0
2015-05-08,22.049999237060547,21.190000534057617,21.420000076293945,22.049999237060547,3272776.0,22.049999237060547
2015-05-11,22.56999969482422,21.829999923706055,22.440000534057617,22.219999313354492,3544242.0,22.219999313354492
2015-05-12,23.299999237060547,22.020000457763672,22.209999084472656,22.489999771118164,3046358.0,22.489999771118164
2015-05-13,22.989999771118164,22.190000534057617,22.600000381469727,22.299999237060547,5688571.0,22.299999237060547
2015-05-14,22.5,21.190000534057617,22.5,21.290000915527344,5601242.0,21.290000915527344
2015-05-15,21.8700008392334,21.190000534057617,21.25,21.450000762939453,2541190.0,21.450000762939453
2015-05-18,21.549999237060547,20.989999771118164,21.399999618530273,21.360000610351562,2655700.0,21.360000610351562
2015-05-19,21.489999771118164,20.700000762939453,21.389999389648438,20.899999618530273,4445556.0,20.899999618530273
2015-05-20,21.940000534057617,20.899999618530273,21.899999618530273,20.950000762939453,4183654.0,20.950000762939453
2015-05-21,21.399999618530273,20.950000762939453,20.950000762939453,21.200000762939453,3330083.0,21.200000762939453
2015-05-22,22.260000228881836,21.360000610351562,21.360000610351562,22.260000228881836,1768931.0,22.260000228881836
2015-05-25,23.3700008392334,23.3700008392334,23.3700008392334,23.3700008392334,392754.0,23.3700008392334
2015-05-26,24.540000915527344,24.540000915527344,24.540000915527344,24.540000915527344,336886.0,24.540000915527344
2015-05-27,25.770000457763672,25.5,25.770000457763672,25.770000457763672,5123284.0,25.770000457763672
2015-05-28,27.059999465942383,27.059999465942383,27.059999465942383,27.059999465942383,1648647.0,27.059999465942383
2015-05-29,28.40999984741211,25.709999084472656,28.3799991607666,28.40999984741211,11207333.0,28.40999984741211
2015-06-01,29.829999923706055,28.549999237060547,29.600000381469727,29.020000457763672,5500540.0,29.020000457763672
2015-06-02,30.459999084472656,28.329999923706055,28.329999923706055,30.280000686645508,5207471.0,30.280000686645508
2015-06-03,31.790000915527344,30.280000686645508,30.299999237060547,31.790000915527344,3591853.0,31.790000915527344
2015-06-04,33.380001068115234,30.299999237060547,32.9900016784668,33.380001068115234,5135685.0,33.380001068115234
2015-06-05,35.040000915527344,33.20000076293945,35.040000915527344,33.36000061035156,4324563.0,33.36000061035156
2015-06-08,33.65999984741211,31.690000534057617,33.36000061035156,31.690000534057617,4279044.0,31.690000534057617
2015-06-09,31.18000030517578,30.110000610351562,30.200000762939453,30.469999313354492,5192587.0,30.469999313354492
2015-06-10,31.989999771118164,29.520000457763672,30.3799991607666,31.06999969482422,3476954.0,31.06999969482422
2015-06-11,32.619998931884766,31.190000534057617,32.61000061035156,32.619998931884766,3767923.0,32.619998931884766
2015-06-12,34.25,33.08000183105469,33.08000183105469,34.25,4539920.0,34.25
2015-06-15,35.959999084472656,34.25,35.38999938964844,35.95000076293945,4281310.0,35.95000076293945
2015-06-16,37.560001373291016,34.150001525878906,35.779998779296875,34.150001525878906,6537703.0,34.150001525878906
2015-06-17,34.5,32.439998626708984,33.400001525878906,33.189998626708984,5461997.0,33.189998626708984
2015-06-18,34.0,31.530000686645508,33.79999923706055,31.530000686645508,2956078.0,31.530000686645508
2015-06-19,30.920000076293945,29.950000762939453,30.079999923706055,29.950000762939453,2105703.0,29.950000762939453
2015-06-23,29.899999618530273,28.450000762939453,28.5,28.450000762939453,2305562.0,28.450000762939453
2015-06-24,29.780000686645508,28.0,29.100000381469727,28.139999389648438,4079787.0,28.139999389648438
2015-06-25,29.329999923706055,27.3799991607666,28.5,28.0,4005149.0,28.0
2015-06-26,27.5,26.600000381469727,27.459999084472656,26.600000381469727,2462113.0,26.600000381469727
2015-06-29,26.799999237060547,25.270000457763672,26.799999237060547,25.270000457763672,1953763.0,25.270000457763672
2015-06-30,25.270000457763672,24.010000228881836,24.010000228881836,24.010000228881836,5708178.0,24.010000228881836
2015-07-01,25.0,22.809999465942383,24.010000228881836,22.809999465942383,4204060.0,22.809999465942383
2015-07-02,22.809999465942383,21.670000076293945,22.799999237060547,21.670000076293945,1640360.0,21.670000076293945
2015-07-03,20.59000015258789,20.59000015258789,20.59000015258789,20.59000015258789,242100.0,20.59000015258789
2015-07-06,21.6200008392334,19.559999465942383,21.200000762939453,19.559999465942383,3059517.0,19.559999465942383
2015-07-07,18.579999923706055,18.579999923706055,18.579999923706055,18.579999923706055,139800.0,18.579999923706055
2015-07-08,17.649999618530273,17.649999618530273,17.649999618530273,17.649999618530273,25800.0,17.649999618530273
2015-07-09,18.530000686645508,16.770000457763672,16.770000457763672,18.010000228881836,14560026.0,18.010000228881836
2015-07-10,18.90999984741211,17.549999237060547,17.84000015258789,18.90999984741211,5519066.0,18.90999984741211
2015-07-13,19.860000610351562,19.0,19.860000610351562,19.860000610351562,5484502.0,19.860000610351562
2015-07-14,20.799999237060547,19.0,19.260000228881836,19.770000457763672,7102345.0,19.770000457763672
2015-07-15,19.899999618530273,18.780000686645508,19.299999237060547,18.780000686645508,3603145.0,18.780000686645508
2015-07-16,19.06999969482422,17.84000015258789,17.84000015258789,18.040000915527344,3597197.0,18.040000915527344
2015-07-17,18.940000534057617,17.65999984741211,18.09000015258789,18.780000686645508,4287357.0,18.780000686645508
2015-07-20,19.719999313354492,18.670000076293945,18.889999389648438,19.079999923706055,6054131.0,19.079999923706055
2015-07-21,19.709999084472656,18.690000534057617,18.700000762939453,19.299999237060547,3940618.0,19.299999237060547
2015-07-22,20.270000457763672,19.1299991607666,19.1299991607666,20.270000457763672,6350047.0,20.270000457763672
2015-07-23,21.280000686645508,20.280000686645508,20.5,21.280000686645508,3283382.0,21.280000686645508
2015-07-24,22.34000015258789,21.5,22.200000762939453,22.229999542236328,4700563.0,22.229999542236328
2015-07-27,23.34000015258789,21.1200008392334,21.729999542236328,21.1200008392334,7533211.0,21.1200008392334
2015-07-28,20.989999771118164,20.059999465942383,20.059999465942383,20.059999465942383,4706818.0,20.059999465942383
2015-07-29,21.059999465942383,19.059999465942383,20.8799991607666,21.020000457763672,4538327.0,21.020000457763672
2015-07-30,22.079999923706055,20.700000762939453,21.5,21.0,4572766.0,21.0
2015-07-31,20.700000762939453,19.84000015258789,20.010000228881836,19.8799991607666,2977264.0,19.8799991607666
2015-08-03,19.780000686645508,18.8700008392334,19.780000686645508,18.8700008392334,1757924.0,18.8700008392334
2015-08-04,19.479999542236328,17.989999771118164,18.299999237060547,19.010000228881836,4303562.0,19.010000228881836
2015-08-05,19.3799991607666,18.5,19.18000030517578,18.649999618530273,2609401.0,18.649999618530273
2015-08-06,18.700000762939453,18.079999923706055,18.100000381469727,18.56999969482422,1284551.0,18.56999969482422
2015-08-07,19.5,18.600000381469727,18.600000381469727,19.5,1563781.0,19.5
2015-08-10,20.479999542236328,19.809999465942383,20.100000381469727,20.479999542236328,3520478.0,20.479999542236328
2015-08-11,21.450000762939453,20.489999771118164,20.5,20.65999984741211,3668420.0,20.65999984741211
2015-08-12,21.690000534057617,20.0,20.459999084472656,21.600000381469727,5523775.0,21.600000381469727
2015-08-13,21.68000030517578,20.8799991607666,21.399999618530273,21.399999618530273,3219920.0,21.399999618530273
2015-08-14,21.8700008392334,21.059999465942383,21.600000381469727,21.229999542236328,2189392.0,21.229999542236328
2015-08-17,21.75,20.649999618530273,21.0,21.489999771118164,1855532.0,21.489999771118164
2015-08-18,21.989999771118164,20.420000076293945,21.5,20.420000076293945,2420574.0,20.420000076293945
2015-08-19,19.969999313354492,19.399999618530273,19.399999618530273,19.540000915527344,4328007.0,19.540000915527344
2015-08-20,19.540000915527344,18.559999465942383,19.540000915527344,18.559999465942383,2953535.0,18.559999465942383
2015-08-21,18.489999771118164,17.6299991607666,18.260000228881836,17.6299991607666,3119302.0,17.6299991607666
2015-08-24,16.75,16.75,16.75,16.75,367300.0,16.75
2015-08-25,15.90999984741211,15.90999984741211,15.90999984741211,15.90999984741211,165000.0,15.90999984741211
2015-08-26,15.479999542236328,15.109999656677246,15.109999656677246,15.109999656677246,2697901.0,15.109999656677246
2015-08-27,15.239999771118164,14.350000381469727,14.430000305175781,14.529999732971191,3122253.0,14.529999732971191
2015-08-28,15.25,14.199999809265137,14.640000343322754,15.0,4190887.0,15.0
2015-08-31,15.75,14.600000381469727,15.109999656677246,15.720000267028809,4617259.0,15.720000267028809
2015-09-01,16.510000228881836,15.40999984741211,15.720000267028809,15.609999656677246,4419283.0,15.609999656677246
2015-09-02,15.59000015258789,14.829999923706055,14.890000343322754,14.829999923706055,2525030.0,14.829999923706055
2015-09-07,15.449999809265137,14.09000015258789,15.0,14.15999984741211,2620187.0,14.15999984741211
2015-09-08,14.470000267028809,13.65999984741211,14.010000228881836,14.430000305175781,1543360.0,14.430000305175781
2015-09-09,15.149999618530273,14.430000305175781,14.449999809265137,15.149999618530273,2089603.0,15.149999618530273
2015-09-10,15.90999984741211,14.600000381469727,15.050000190734863,14.890000343322754,2178948.0,14.890000343322754
2015-09-11,15.279999732971191,14.680000305175781,14.890000343322754,15.0,1129763.0,15.0
2015-09-14,15.350000381469727,14.25,15.279999732971191,14.25,1785402.0,14.25
2015-09-15,14.149999618530273,13.539999961853027,13.600000381469727,13.539999961853027,1855823.0,13.539999961853027
2015-09-16,14.220000267028809,13.180000305175781,13.579999923706055,14.220000267028809,1536201.0,14.220000267028809
2015-09-17,14.59000015258789,13.510000228881836,14.220000267028809,13.510000228881836,1463121.0,13.510000228881836
2015-09-18,14.1899995803833,13.369999885559082,13.789999961853027,14.1899995803833,1600456.0,14.1899995803833
2015-09-21,14.880000114440918,14.0,14.140000343322754,14.75,2119427.0,14.75
2015-09-22,15.489999771118164,14.75,14.75,15.489999771118164,2583410.0,15.489999771118164
2015-09-23,16.260000228881836,15.359999656677246,15.649999618530273,15.729999542236328,3261365.0,15.729999542236328
2015-09-24,16.299999237060547,15.680000305175781,15.6899995803833,16.06999969482422,1662257.0,16.06999969482422
2015-09-25,16.200000762939453,15.329999923706055,16.200000762939453,15.5600004196167,1481800.0,15.5600004196167
2015-09-28,16.34000015258789,15.350000381469727,15.550000190734863,16.229999542236328,1661555.0,16.229999542236328
2015-09-29,16.59000015258789,15.819999694824219,16.18000030517578,16.049999237060547,1013859.0,16.049999237060547
2015-09-30,16.260000228881836,15.600000381469727,16.1200008392334,15.859999656677246,749402.0,15.859999656677246
2015-10-08,16.389999389648438,16.020000457763672,16.200000762939453,16.200000762939453,947818.0,16.200000762939453
2015-10-09,16.979999542236328,16.09000015258789,16.239999771118164,16.780000686645508,1669370.0,16.780000686645508
2015-10-12,17.6200008392334,16.700000762939453,16.899999618530273,17.559999465942383,3999287.0,17.559999465942383
2015-10-13,18.440000534057617,17.389999389648438,17.5,18.440000534057617,3292931.0,18.440000534057617
2015-10-14,19.350000381469727,17.75,18.25,17.829999923706055,4778700.0,17.829999923706055
2015-10-15,18.719999313354492,17.68000030517578,17.850000381469727,18.719999313354492,2723209.0,18.719999313354492
2015-10-16,19.31999969482422,18.31999969482422,19.139999389648438,18.989999771118164,2603517.0,18.989999771118164
2015-10-19,19.280000686645508,18.68000030517578,19.0,19.0,1931064.0,19.0
2015-10-20,19.139999389648438,18.719999313354492,18.829999923706055,19.049999237060547,1754892.0,19.049999237060547
2015-10-21,19.360000610351562,18.100000381469727,19.06999969482422,18.100000381469727,2254013.0,18.100000381469727
2015-10-22,18.399999618530273,17.729999542236328,17.950000762939453,18.34000015258789,1654657.0,18.34000015258789
2015-10-23,18.600000381469727,17.899999618530273,18.5,18.31999969482422,2487396.0,18.31999969482422
2015-10-26,18.770000457763672,17.90999984741211,18.600000381469727,18.030000686645508,2427207.0,18.030000686645508
2015-10-27,18.799999237060547,17.600000381469727,17.950000762939453,18.440000534057617,3543194.0,18.440000534057617
2015-10-28,18.489999771118164,17.920000076293945,18.489999771118164,18.06999969482422,2441789.0,18.06999969482422
2015-10-29,18.100000381469727,17.700000762939453,18.0,17.889999389648438,3297895.0,17.889999389648438
2015-10-30,18.399999618530273,17.829999923706055,18.0,18.100000381469727,2663867.0,18.100000381469727
2015-11-02,18.600000381469727,17.520000457763672,17.809999465942383,18.010000228881836,2430084.0,18.010000228881836
2015-11-03,18.18000030517578,17.81999969482422,18.18000030517578,17.899999618530273,1401640.0,17.899999618530273
2015-11-04,18.600000381469727,17.850000381469727,17.950000762939453,18.559999465942383,2893440.0,18.559999465942383
2015-11-05,18.559999465942383,18.18000030517578,18.549999237060547,18.229999542236328,2630666.0,18.229999542236328
2015-11-06,18.700000762939453,18.239999771118164,18.25,18.459999084472656,2533199.0,18.459999084472656
2015-11-09,19.0,18.25,18.309999465942383,18.610000610351562,2923393.0,18.610000610351562
2015-11-10,19.540000915527344,18.520000457763672,18.729999542236328,19.540000915527344,2166830.0,19.540000915527344
2015-11-11,20.520000457763672,20.110000610351562,20.399999618530273,20.520000457763672,4625379.0,20.520000457763672
2015-11-12,21.200000762939453,19.899999618530273,20.799999237060547,20.889999389648438,5330585.0,20.889999389648438
2015-11-13,21.670000076293945,20.399999618530273,20.6299991607666,20.8700008392334,3375203.0,20.8700008392334
2015-11-16,21.90999984741211,20.3799991607666,20.3799991607666,21.90999984741211,1917763.0,21.90999984741211
2015-11-17,23.010000228881836,21.860000610351562,22.850000381469727,21.899999618530273,5786800.0,21.899999618530273
2015-11-18,22.09000015258789,21.020000457763672,21.649999618530273,21.149999618530273,2664805.0,21.149999618530273
2015-11-19,22.100000381469727,21.100000381469727,21.350000381469727,22.049999237060547,2208052.0,22.049999237060547
2015-11-20,23.09000015258789,21.40999984741211,21.40999984741211,22.229999542236328,2830574.0,22.229999542236328
2015-11-23,22.899999618530273,21.899999618530273,22.110000610351562,22.190000534057617,1626011.0,22.190000534057617
2015-11-24,23.229999542236328,22.049999237060547,22.049999237060547,23.040000915527344,2282678.0,23.040000915527344
2015-11-25,24.190000534057617,22.809999465942383,22.989999771118164,24.09000015258789,3723674.0,24.09000015258789
2015-11-26,24.639999389648438,23.690000534057617,24.149999618530273,23.950000762939453,2222479.0,23.950000762939453
2015-11-27,24.219999313354492,22.75,23.950000762939453,22.75,2369744.0,22.75
2015-11-30,22.950000762939453,21.610000610351562,22.360000610351562,22.809999465942383,3653583.0,22.809999465942383
2015-12-01,23.68000030517578,22.5,22.81999969482422,22.84000015258789,2290349.0,22.84000015258789
2015-12-02,23.18000030517578,21.799999237060547,22.719999313354492,22.25,1440052.0,22.25
2015-12-03,22.709999084472656,22.260000228881836,22.709999084472656,22.639999389648438,781900.0,22.639999389648438
2015-12-04,22.959999084472656,22.420000076293945,22.59000015258789,22.719999313354492,1110201.0,22.719999313354492
2015-12-07,23.1299991607666,22.399999618530273,22.739999771118164,22.81999969482422,1450430.0,22.81999969482422
2015-12-08,22.829999923706055,21.799999237060547,22.700000762939453,21.799999237060547,2080481.0,21.799999237060547
2015-12-09,21.770000457763672,21.010000228881836,21.770000457763672,21.100000381469727,2236200.0,21.100000381469727
2015-12-10,22.15999984741211,21.18000030517578,21.209999084472656,22.1299991607666,3812652.0,22.1299991607666
2015-12-11,22.360000610351562,21.700000762939453,22.100000381469727,21.75,1567847.0,21.75
2015-12-14,21.760000228881836,21.1299991607666,21.700000762939453,21.6200008392334,1397980.0,21.6200008392334
2015-12-15,22.239999771118164,21.549999237060547,21.65999984741211,22.059999465942383,2642480.0,22.059999465942383
2015-12-16,23.15999984741211,22.059999465942383,22.079999923706055,23.15999984741211,1343699.0,23.15999984741211
2015-12-17,24.31999969482422,23.25,23.739999771118164,23.979999542236328,2822689.0,23.979999542236328
2015-12-18,24.649999618530273,23.399999618530273,23.700000762939453,24.399999618530273,2743917.0,24.399999618530273
2015-12-21,25.3799991607666,24.149999618530273,24.649999618530273,24.600000381469727,1622831.0,24.600000381469727
2015-12-22,25.469999313354492,24.399999618530273,24.690000534057617,25.440000534057617,1584241.0,25.440000534057617
2015-12-23,26.709999084472656,25.079999923706055,25.079999923706055,26.479999542236328,3557888.0,26.479999542236328
2015-12-24,26.780000686645508,25.899999618530273,26.489999771118164,26.280000686645508,2242206.0,26.280000686645508
2015-12-25,27.200000762939453,26.100000381469727,26.280000686645508,26.770000457763672,2428687.0,26.770000457763672
2015-12-28,27.5,25.43000030517578,26.719999313354492,25.43000030517578,3161394.0,25.43000030517578
2015-12-29,26.0,24.59000015258789,25.40999984741211,25.670000076293945,1815792.0,25.670000076293945
2015-12-30,26.209999084472656,25.40999984741211,25.700000762939453,25.889999389648438,1150300.0,25.889999389648438
2015-12-31,26.299999237060547,25.399999618530273,26.190000534057617,25.850000381469727,1470402.0,25.850000381469727
2016-01-04,26.1299991607666,24.559999465942383,25.59000015258789,24.559999465942383,1196050.0,24.559999465942383
2016-01-05,23.989999771118164,23.329999923706055,23.329999923706055,23.329999923706055,3246100.0,23.329999923706055
2016-01-06,23.899999618530273,22.6299991607666,23.450000762939453,23.329999923706055,2249677.0,23.329999923706055
2016-01-07,23.0,22.15999984741211,23.0,22.15999984741211,434600.0,22.15999984741211
2016-01-08,22.15999984741211,21.049999237060547,21.059999465942383,21.15999984741211,4268824.0,21.15999984741211
2016-01-11,20.889999389648438,20.100000381469727,20.889999389648438,20.100000381469727,1346791.0,20.100000381469727
2016-01-12,19.700000762939453,19.100000381469727,19.309999465942383,19.100000381469727,1833603.0,19.100000381469727
2016-01-13,19.600000381469727,18.149999618530273,19.149999618530273,18.149999618530273,1661505.0,18.149999618530273
2016-01-14,18.0,17.239999771118164,17.25,17.790000915527344,1929487.0,17.790000915527344
2016-01-15,18.450000762939453,16.899999618530273,17.950000762939453,17.030000686645508,1832213.0,17.030000686645508
2016-01-18,17.8799991607666,16.18000030517578,16.299999237060547,17.68000030517578,2343879.0,17.68000030517578
2016-01-19,18.559999465942383,17.440000534057617,17.549999237060547,18.559999465942383,1432675.0,18.559999465942383
2016-01-20,19.389999389648438,18.3700008392334,18.600000381469727,18.729999542236328,1810612.0,18.729999542236328
2016-01-21,19.18000030517578,17.899999618530273,18.200000762939453,17.950000762939453,1302658.0,17.950000762939453
2016-01-22,18.5,17.5,17.93000030517578,18.200000762939453,1593244.0,18.200000762939453
2016-01-25,19.100000381469727,18.3799991607666,18.489999771118164,18.68000030517578,1265100.0,18.68000030517578
2016-01-26,18.850000381469727,17.75,18.100000381469727,18.100000381469727,1864425.0,18.100000381469727
2016-01-27,18.049999237060547,17.200000762939453,18.0,17.440000534057617,2016503.0,17.440000534057617
2016-01-28,17.899999618530273,16.81999969482422,17.299999237060547,16.969999313354492,1267950.0,16.969999313354492
2016-01-29,17.770000457763672,17.010000228881836,17.100000381469727,17.329999923706055,1053010.0,17.329999923706055
2016-02-01,17.84000015258789,17.15999984741211,17.5,17.469999313354492,1150600.0,17.469999313354492
2016-02-02,18.110000610351562,17.479999542236328,17.479999542236328,18.040000915527344,1135387.0,18.040000915527344
2016-02-03,18.3799991607666,17.700000762939453,17.700000762939453,18.329999923706055,874146.0,18.329999923706055
2016-02-04,19.25,18.489999771118164,18.5,19.25,1047293.0,19.25
2016-02-05,20.209999084472656,19.700000762939453,19.979999542236328,20.209999084472656,878644.0,20.209999084472656
2016-02-15,21.219999313354492,19.809999465942383,19.8799991607666,20.59000015258789,1692753.0,20.59000015258789
2016-02-16,21.5,20.59000015258789,20.65999984741211,21.360000610351562,1401504.0,21.360000610351562
2016-02-17,21.770000457763672,20.729999542236328,21.200000762939453,21.510000228881836,1596803.0,21.510000228881836
2016-02-18,21.799999237060547,21.010000228881836,21.600000381469727,21.520000457763672,1295886.0,21.520000457763672
2016-02-19,22.18000030517578,21.309999465942383,21.510000228881836,22.149999618530273,1433609.0,22.149999618530273
2016-02-22,23.110000610351562,22.260000228881836,22.260000228881836,22.899999618530273,1761076.0,22.899999618530273
2016-02-23,22.979999542236328,22.079999923706055,22.799999237060547,22.399999618530273,1668125.0,22.399999618530273
2016-02-24,23.479999542236328,22.600000381469727,22.600000381469727,23.399999618530273,1852002.0,23.399999618530273
2016-02-25,23.299999237060547,22.229999542236328,23.0,22.229999542236328,1527200.0,22.229999542236328
2016-02-26,21.770000457763672,21.1200008392334,21.1200008392334,21.1200008392334,3047187.0,21.1200008392334
2016-02-29,21.0,20.059999465942383,21.0,20.059999465942383,1325100.0,20.059999465942383
2016-03-01,19.760000228881836,19.059999465942383,19.760000228881836,19.100000381469727,2401239.0,19.100000381469727
2016-03-02,20.059999465942383,19.110000610351562,19.18000030517578,20.059999465942383,1143283.0,20.059999465942383
2016-03-03,21.059999465942383,20.110000610351562,20.299999237060547,21.059999465942383,2304997.0,21.059999465942383
2016-03-04,22.0,20.020000457763672,21.020000457763672,20.959999084472656,2349664.0,20.959999084472656
2016-03-07,21.700000762939453,20.729999542236328,21.18000030517578,20.950000762939453,1675900.0,20.950000762939453
2016-03-08,20.950000762939453,20.950000762939453,20.950000762939453,20.950000762939453,0.0,20.950000762939453
2016-03-09,20.899999618530273,18.889999389648438,20.299999237060547,20.489999771118164,3622558.0,20.489999771118164
2016-03-10,20.75,19.600000381469727,20.100000381469727,19.649999618530273,1916690.0,19.649999618530273
2016-03-11,21.6200008392334,18.799999237060547,19.149999618530273,20.360000610351562,4359433.0,20.360000610351562
2016-03-14,22.399999618530273,20.049999237060547,20.6299991607666,22.399999618530273,7951100.0,22.399999618530273
2016-03-15,24.639999389648438,22.559999465942383,22.959999084472656,24.18000030517578,15479083.0,24.18000030517578
2016-03-16,24.5,21.90999984741211,23.799999237060547,22.940000534057617,12726294.0,22.940000534057617
2016-03-17,24.0,22.450000762939453,23.049999237060547,23.549999237060547,9674871.0,23.549999237060547
2016-03-18,25.700000762939453,23.190000534057617,23.190000534057617,24.709999084472656,13423288.0,24.709999084472656
2016-03-21,25.989999771118164,24.5,24.68000030517578,25.149999618530273,8493492.0,25.149999618530273
2016-03-22,25.739999771118164,24.209999084472656,24.700000762939453,25.1200008392334,6781770.0,25.1200008392334
2016-03-23,25.700000762939453,24.639999389648438,24.950000762939453,25.469999313354492,5758925.0,25.469999313354492
2016-03-24,26.25,24.809999465942383,25.010000228881836,25.209999084472656,6886366.0,25.209999084472656
2016-03-25,25.600000381469727,24.520000457763672,24.770000457763672,24.93000030517578,3092629.0,24.93000030517578
2016-03-28,26.479999542236328,24.8799991607666,25.209999084472656,25.709999084472656,5454875.0,25.709999084472656
2016-03-29,25.719999313354492,23.139999389648438,25.3799991607666,23.479999542236328,8913181.0,23.479999542236328
2016-03-30,24.219999313354492,23.09000015258789,23.760000228881836,24.010000228881836,4743043.0,24.010000228881836
2016-03-31,24.84000015258789,23.649999618530273,24.010000228881836,24.139999389648438,4605806.0,24.139999389648438
2016-04-01,24.6299991607666,23.450000762939453,23.969999313354492,24.3700008392334,3398042.0,24.3700008392334
2016-04-05,25.639999389648438,24.049999237060547,24.530000686645508,25.299999237060547,4761055.0,25.299999237060547
2016-04-06,26.600000381469727,25.110000610351562,25.350000381469727,26.229999542236328,4867373.0,26.229999542236328
2016-04-07,26.190000534057617,24.940000534057617,25.709999084472656,24.959999084472656,4825550.0,24.959999084472656
2016-04-08,25.43000030517578,24.5,25.100000381469727,24.809999465942383,2686342.0,24.809999465942383
2016-04-11,25.690000534057617,24.84000015258789,25.299999237060547,24.8799991607666,2883202.0,24.8799991607666
2016-04-12,24.8799991607666,23.350000381469727,24.719999313354492,24.09000015258789,3753067.0,24.09000015258789
2016-04-13,24.600000381469727,23.889999389648438,24.31999969482422,24.0,3596074.0,24.0
2016-04-14,24.3799991607666,23.799999237060547,24.170000076293945,24.209999084472656,2122011.0,24.209999084472656
2016-04-15,26.6299991607666,24.239999771118164,24.239999771118164,26.43000030517578,7952900.0,26.43000030517578
2016-04-18,26.170000076293945,25.290000915527344,26.0,25.469999313354492,4443503.0,25.469999313354492
2016-04-19,27.5,25.56999969482422,25.600000381469727,26.739999771118164,9073334.0,26.739999771118164
2016-04-20,28.3799991607666,25.709999084472656,26.5,26.979999542236328,12356062.0,26.979999542236328
2016-04-21,26.59000015258789,24.68000030517578,26.59000015258789,25.290000915527344,6983715.0,25.290000915527344
2016-04-22,25.260000228881836,24.360000610351562,24.600000381469727,24.899999618530273,3623198.0,24.899999618530273
2016-04-25,24.799999237060547,23.229999542236328,24.799999237060547,24.100000381469727,4105622.0,24.100000381469727
2016-04-26,25.0,23.950000762939453,24.09000015258789,24.940000534057617,3027463.0,24.940000534057617
2016-04-27,25.079999923706055,24.469999313354492,25.059999465942383,24.670000076293945,2774203.0,24.670000076293945
2016-04-28,24.989999771118164,23.809999465942383,24.700000762939453,24.459999084472656,2846982.0,24.459999084472656
2016-04-29,24.549999237060547,23.690000534057617,24.530000686645508,23.969999313354492,2763590.0,23.969999313354492
2016-05-03,25.0,23.510000228881836,24.049999237060547,24.979999542236328,2783912.0,24.979999542236328
2016-05-04,25.649999618530273,24.579999923706055,24.579999923706055,25.299999237060547,2487786.0,25.299999237060547
2016-05-05,25.829999923706055,24.899999618530273,25.649999618530273,25.3799991607666,2668869.0,25.3799991607666
2016-05-06,25.68000030517578,24.0,25.6200008392334,24.020000457763672,3176082.0,24.020000457763672
2016-05-09,23.899999618530273,22.200000762939453,23.899999618530273,22.760000228881836,3548626.0,22.760000228881836
2016-05-10,23.100000381469727,22.3700008392334,22.5,22.780000686645508,1897597.0,22.780000686645508
2016-05-11,23.280000686645508,22.219999313354492,22.799999237060547,22.90999984741211,1922485.0,22.90999984741211
2016-05-12,22.899999618530273,21.700000762939453,22.520000457763672,22.760000228881836,2182088.0,22.760000228881836
2016-05-13,23.350000381469727,22.5,22.989999771118164,22.790000915527344,1397060.0,22.790000915527344
2016-05-16,22.989999771118164,22.450000762939453,22.700000762939453,22.8799991607666,1528492.0,22.8799991607666
2016-05-17,23.59000015258789,22.860000610351562,22.979999542236328,23.049999237060547,1618220.0,23.049999237060547
2016-05-18,22.8799991607666,21.5,22.8799991607666,22.010000228881836,1815100.0,22.010000228881836
2016-05-19,22.149999618530273,21.670000076293945,21.8799991607666,22.059999465942383,2106979.0,22.059999465942383
2016-05-20,22.299999237060547,21.700000762939453,22.059999465942383,22.260000228881836,1274648.0,22.260000228881836
2016-05-23,22.889999389648438,22.299999237060547,22.479999542236328,22.649999618530273,1348504.0,22.649999618530273
2016-05-24,22.770000457763672,22.030000686645508,22.6200008392334,22.309999465942383,1176567.0,22.309999465942383
2016-05-25,23.3799991607666,22.479999542236328,22.479999542236328,22.780000686645508,1806544.0,22.780000686645508
2016-05-26,23.100000381469727,21.799999237060547,22.790000915527344,22.770000457763672,1384355.0,22.770000457763672
2016-05-27,23.1299991607666,22.530000686645508,22.700000762939453,22.81999969482422,1127626.0,22.81999969482422
2016-05-30,22.84000015258789,22.020000457763672,22.84000015258789,22.200000762939453,1782980.0,22.200000762939453
2016-05-31,23.600000381469727,22.239999771118164,22.440000534057617,23.530000686645508,4233886.0,23.530000686645508
2016-06-01,23.770000457763672,23.15999984741211,23.510000228881836,23.360000610351562,2181693.0,23.360000610351562
2016-06-02,25.700000762939453,23.399999618530273,23.479999542236328,25.700000762939453,8573274.0,25.700000762939453
2016-06-03,27.5,25.149999618530273,25.350000381469727,26.719999313354492,9746121.0,26.719999313354492
2016-06-06,27.719999313354492,25.8799991607666,26.739999771118164,26.190000534057617,5371809.0,26.190000534057617
2016-06-07,26.450000762939453,25.68000030517578,25.93000030517578,26.15999984741211,2781666.0,26.15999984741211
2016-06-08,26.15999984741211,24.68000030517578,26.15999984741211,25.100000381469727,4148881.0,25.100000381469727
2016-06-13,25.59000015258789,24.329999923706055,24.700000762939453,24.489999771118164,2993813.0,24.489999771118164
2016-06-14,24.68000030517578,24.020000457763672,24.200000762939453,24.520000457763672,1898622.0,24.520000457763672
2016-06-15,25.799999237060547,24.0,24.0,25.5,4139118.0,25.5
2016-06-16,25.739999771118164,24.850000381469727,25.5,25.170000076293945,3189105.0,25.170000076293945
2016-06-17,25.649999618530273,25.0,25.459999084472656,25.190000534057617,2725234.0,25.190000534057617
2016-06-20,27.709999084472656,25.190000534057617,25.190000534057617,27.709999084472656,12257845.0,27.709999084472656
2016-06-21,28.5,27.209999084472656,28.290000915527344,27.3700008392334,8693904.0,27.3700008392334
2016-06-22,27.639999389648438,27.149999618530273,27.209999084472656,27.59000015258789,4662231.0,27.59000015258789
2016-06-23,28.719999313354492,27.510000228881836,27.510000228881836,28.209999084472656,5885525.0,28.209999084472656
2016-06-24,28.559999465942383,26.0,28.229999542236328,27.559999465942383,5801679.0,27.559999465942383
2016-06-27,29.600000381469727,27.469999313354492,27.479999542236328,29.389999389648438,6788055.0,29.389999389648438
2016-06-28,30.260000228881836,28.610000610351562,29.200000762939453,29.84000015258789,6452807.0,29.84000015258789
2016-06-29,29.829999923706055,29.079999923706055,29.75,29.510000228881836,2379795.0,29.510000228881836
2016-06-30,30.93000030517578,29.549999237060547,29.549999237060547,29.670000076293945,4671249.0,29.670000076293945
2016-07-01,30.200000762939453,29.469999313354492,29.8799991607666,29.559999465942383,2271193.0,29.559999465942383
2016-07-04,30.559999465942383,28.770000457763672,29.0,30.0,4889163.0,30.0
2016-07-05,30.100000381469727,29.600000381469727,29.649999618530273,29.8799991607666,2173328.0,29.8799991607666
2016-07-06,30.1299991607666,29.559999465942383,29.979999542236328,30.110000610351562,2087294.0,30.110000610351562
2016-07-07,30.280000686645508,28.899999618530273,30.1299991607666,29.600000381469727,2382146.0,29.600000381469727
2016-07-08,29.950000762939453,29.1299991607666,29.399999618530273,29.440000534057617,1724638.0,29.440000534057617
2016-07-11,31.100000381469727,29.59000015258789,29.59000015258789,30.290000915527344,3825870.0,30.290000915527344
2016-07-12,30.290000915527344,30.290000915527344,30.290000915527344,30.290000915527344,0.0,30.290000915527344
2016-07-13,30.290000915527344,30.290000915527344,30.290000915527344,30.290000915527344,0.0,30.290000915527344
2016-07-14,30.290000915527344,30.290000915527344,30.290000915527344,30.290000915527344,0.0,30.290000915527344
2016-07-15,30.290000915527344,30.290000915527344,30.290000915527344,30.290000915527344,0.0,30.290000915527344
2016-07-18,30.290000915527344,30.290000915527344,30.290000915527344,30.290000915527344,0.0,30.290000915527344
2016-07-19,30.290000915527344,30.290000915527344,30.290000915527344,30.290000915527344,0.0,30.290000915527344
2016-07-20,30.290000915527344,30.290000915527344,30.290000915527344,30.290000915527344,0.0,30.290000915527344
2016-07-21,30.290000915527344,30.290000915527344,30.290000915527344,30.290000915527344,0.0,30.290000915527344
2016-07-22,30.290000915527344,30.290000915527344,30.290000915527344,30.290000915527344,0.0,30.290000915527344
2016-07-25,30.290000915527344,30.290000915527344,30.290000915527344,30.290000915527344,0.0,30.290000915527344
2016-07-26,30.290000915527344,30.290000915527344,30.290000915527344,30.290000915527344,0.0,30.290000915527344
2016-07-27,30.290000915527344,30.290000915527344,30.290000915527344,30.290000915527344,0.0,30.290000915527344
2016-07-28,30.290000915527344,30.290000915527344,30.290000915527344,30.290000915527344,0.0,30.290000915527344
2016-07-29,30.290000915527344,30.290000915527344,30.290000915527344,30.290000915527344,0.0,30.290000915527344
2016-08-01,30.290000915527344,30.290000915527344,30.290000915527344,30.290000915527344,0.0,30.290000915527344
2016-08-02,30.290000915527344,30.290000915527344,30.290000915527344,30.290000915527344,0.0,30.290000915527344
2016-08-03,30.290000915527344,30.290000915527344,30.290000915527344,30.290000915527344,0.0,30.290000915527344
2016-08-04,30.290000915527344,30.290000915527344,30.290000915527344,30.290000915527344,0.0,30.290000915527344
2016-08-05,30.290000915527344,30.290000915527344,30.290000915527344,30.290000915527344,0.0,30.290000915527344
2016-08-08,30.290000915527344,30.290000915527344,30.290000915527344,30.290000915527344,0.0,30.290000915527344
2016-08-09,30.290000915527344,30.290000915527344,30.290000915527344,30.290000915527344,0.0,30.290000915527344
2016-08-10,30.290000915527344,30.290000915527344,30.290000915527344,30.290000915527344,0.0,30.290000915527344
2016-08-11,30.290000915527344,30.290000915527344,30.290000915527344,30.290000915527344,0.0,30.290000915527344
2016-08-12,30.290000915527344,30.290000915527344,30.290000915527344,30.290000915527344,0.0,30.290000915527344
2016-08-15,30.290000915527344,30.290000915527344,30.290000915527344,30.290000915527344,0.0,30.290000915527344
2016-08-16,30.290000915527344,30.290000915527344,30.290000915527344,30.290000915527344,0.0,30.290000915527344
2016-08-17,30.290000915527344,30.290000915527344,30.290000915527344,30.290000915527344,0.0,30.290000915527344
2016-08-18,30.290000915527344,30.290000915527344,30.290000915527344,30.290000915527344,0.0,30.290000915527344
2016-08-19,30.290000915527344,30.290000915527344,30.290000915527344,30.290000915527344,0.0,30.290000915527344
2016-08-22,30.290000915527344,30.290000915527344,30.290000915527344,30.290000915527344,0.0,30.290000915527344
2016-08-23,30.290000915527344,30.290000915527344,30.290000915527344,30.290000915527344,0.0,30.290000915527344
2016-08-24,30.290000915527344,30.290000915527344,30.290000915527344,30.290000915527344,0.0,30.290000915527344
2016-08-25,30.290000915527344,30.290000915527344,30.290000915527344,30.290000915527344,0.0,30.290000915527344
2016-08-26,30.290000915527344,30.290000915527344,30.290000915527344,30.290000915527344,0.0,30.290000915527344
2016-08-29,30.290000915527344,30.290000915527344,30.290000915527344,30.290000915527344,0.0,30.290000915527344
2016-08-30,30.290000915527344,30.290000915527344,30.290000915527344,30.290000915527344,0.0,30.290000915527344
2016-08-31,30.290000915527344,30.290000915527344,30.290000915527344,30.290000915527344,0.0,30.290000915527344
2016-09-01,30.290000915527344,30.290000915527344,30.290000915527344,30.290000915527344,0.0,30.290000915527344
2016-09-02,30.290000915527344,30.290000915527344,30.290000915527344,30.290000915527344,0.0,30.290000915527344
2016-09-05,30.290000915527344,30.290000915527344,30.290000915527344,30.290000915527344,0.0,30.290000915527344
2016-09-06,30.290000915527344,30.290000915527344,30.290000915527344,30.290000915527344,0.0,30.290000915527344
2016-09-07,30.290000915527344,30.290000915527344,30.290000915527344,30.290000915527344,0.0,30.290000915527344
2016-09-08,30.290000915527344,30.290000915527344,30.290000915527344,30.290000915527344,0.0,30.290000915527344
2016-09-09,30.290000915527344,30.290000915527344,30.290000915527344,30.290000915527344,0.0,30.290000915527344
2016-09-12,30.290000915527344,30.290000915527344,30.290000915527344,30.290000915527344,0.0,30.290000915527344
2016-09-13,30.290000915527344,30.290000915527344,30.290000915527344,30.290000915527344,0.0,30.290000915527344
2016-09-14,30.290000915527344,30.290000915527344,30.290000915527344,30.290000915527344,0.0,30.290000915527344
2016-09-19,30.290000915527344,30.290000915527344,30.290000915527344,30.290000915527344,0.0,30.290000915527344
2016-09-20,30.290000915527344,30.290000915527344,30.290000915527344,30.290000915527344,0.0,30.290000915527344
2016-09-21,30.290000915527344,30.290000915527344,30.290000915527344,30.290000915527344,0.0,30.290000915527344
2016-09-22,30.290000915527344,30.290000915527344,30.290000915527344,30.290000915527344,0.0,30.290000915527344
2016-09-23,30.290000915527344,30.290000915527344,30.290000915527344,30.290000915527344,0.0,30.290000915527344
2016-09-26,30.290000915527344,30.290000915527344,30.290000915527344,30.290000915527344,0.0,30.290000915527344
2016-09-27,30.290000915527344,30.290000915527344,30.290000915527344,30.290000915527344,0.0,30.290000915527344
2016-09-28,30.290000915527344,30.290000915527344,30.290000915527344,30.290000915527344,0.0,30.290000915527344
2016-09-29,30.290000915527344,30.290000915527344,30.290000915527344,30.290000915527344,0.0,30.290000915527344
2016-09-30,30.290000915527344,30.290000915527344,30.290000915527344,30.290000915527344,0.0,30.290000915527344
2016-10-10,30.290000915527344,30.290000915527344,30.290000915527344,30.290000915527344,0.0,30.290000915527344
2016-10-11,30.290000915527344,30.290000915527344,30.290000915527344,30.290000915527344,0.0,30.290000915527344
2016-10-12,30.290000915527344,30.290000915527344,30.290000915527344,30.290000915527344,0.0,30.290000915527344
2016-10-13,30.290000915527344,30.290000915527344,30.290000915527344,30.290000915527344,0.0,30.290000915527344
2016-10-14,30.290000915527344,30.290000915527344,30.290000915527344,30.290000915527344,0.0,30.290000915527344
2016-10-17,30.290000915527344,30.290000915527344,30.290000915527344,30.290000915527344,0.0,30.290000915527344
2016-10-18,30.290000915527344,30.290000915527344,30.290000915527344,30.290000915527344,0.0,30.290000915527344
2016-10-19,30.290000915527344,30.290000915527344,30.290000915527344,30.290000915527344,0.0,30.290000915527344
2016-10-20,30.290000915527344,30.290000915527344,30.290000915527344,30.290000915527344,0.0,30.290000915527344
2016-10-21,30.290000915527344,30.290000915527344,30.290000915527344,30.290000915527344,0.0,30.290000915527344
2016-10-24,30.290000915527344,30.290000915527344,30.290000915527344,30.290000915527344,0.0,30.290000915527344
2016-10-25,30.290000915527344,30.290000915527344,30.290000915527344,30.290000915527344,0.0,30.290000915527344
2016-10-26,30.290000915527344,30.290000915527344,30.290000915527344,30.290000915527344,0.0,30.290000915527344
2016-10-27,30.290000915527344,30.290000915527344,30.290000915527344,30.290000915527344,0.0,30.290000915527344
2016-10-28,30.290000915527344,30.290000915527344,30.290000915527344,30.290000915527344,0.0,30.290000915527344
2016-10-31,30.290000915527344,30.290000915527344,30.290000915527344,30.290000915527344,0.0,30.290000915527344
2016-11-01,30.290000915527344,30.290000915527344,30.290000915527344,30.290000915527344,0.0,30.290000915527344
2016-11-02,30.290000915527344,30.290000915527344,30.290000915527344,30.290000915527344,0.0,30.290000915527344
2016-11-03,30.290000915527344,30.290000915527344,30.290000915527344,30.290000915527344,0.0,30.290000915527344
2016-11-04,30.290000915527344,30.290000915527344,30.290000915527344,30.290000915527344,0.0,30.290000915527344
2016-11-07,30.290000915527344,30.290000915527344,30.290000915527344,30.290000915527344,0.0,30.290000915527344
2016-11-08,30.290000915527344,30.290000915527344,30.290000915527344,30.290000915527344,0.0,30.290000915527344
2016-11-09,30.290000915527344,30.290000915527344,30.290000915527344,30.290000915527344,0.0,30.290000915527344
2016-11-10,30.290000915527344,30.290000915527344,30.290000915527344,30.290000915527344,0.0,30.290000915527344
2016-11-11,30.290000915527344,30.290000915527344,30.290000915527344,30.290000915527344,0.0,30.290000915527344
2016-11-14,30.290000915527344,30.290000915527344,30.290000915527344,30.290000915527344,0.0,30.290000915527344
2016-11-15,30.290000915527344,30.290000915527344,30.290000915527344,30.290000915527344,0.0,30.290000915527344
2016-11-16,30.290000915527344,30.290000915527344,30.290000915527344,30.290000915527344,0.0,30.290000915527344
2016-11-17,30.290000915527344,30.290000915527344,30.290000915527344,30.290000915527344,0.0,30.290000915527344
2016-11-18,30.290000915527344,30.290000915527344,30.290000915527344,30.290000915527344,0.0,30.290000915527344
2016-11-21,30.290000915527344,30.290000915527344,30.290000915527344,30.290000915527344,0.0,30.290000915527344
2016-11-22,30.290000915527344,30.290000915527344,30.290000915527344,30.290000915527344,0.0,30.290000915527344
2016-11-23,30.290000915527344,30.290000915527344,30.290000915527344,30.290000915527344,0.0,30.290000915527344
2016-11-24,30.290000915527344,30.290000915527344,30.290000915527344,30.290000915527344,0.0,30.290000915527344
2016-11-25,30.290000915527344,30.290000915527344,30.290000915527344,30.290000915527344,0.0,30.290000915527344
2016-11-28,30.290000915527344,30.290000915527344,30.290000915527344,30.290000915527344,0.0,30.290000915527344
2016-11-29,30.290000915527344,30.290000915527344,30.290000915527344,30.290000915527344,0.0,30.290000915527344
2016-11-30,30.290000915527344,30.290000915527344,30.290000915527344,30.290000915527344,0.0,30.290000915527344
2016-12-01,30.290000915527344,30.290000915527344,30.290000915527344,30.290000915527344,0.0,30.290000915527344
2016-12-02,30.290000915527344,30.290000915527344,30.290000915527344,30.290000915527344,0.0,30.290000915527344
2016-12-05,30.290000915527344,30.290000915527344,30.290000915527344,30.290000915527344,0.0,30.290000915527344
2016-12-06,30.290000915527344,30.290000915527344,30.290000915527344,30.290000915527344,0.0,30.290000915527344
2016-12-07,30.290000915527344,30.290000915527344,30.290000915527344,30.290000915527344,0.0,30.290000915527344
2016-12-08,30.290000915527344,30.290000915527344,30.290000915527344,30.290000915527344,0.0,30.290000915527344
2016-12-09,30.290000915527344,30.290000915527344,30.290000915527344,30.290000915527344,0.0,30.290000915527344
2016-12-12,30.290000915527344,30.290000915527344,30.290000915527344,30.290000915527344,0.0,30.290000915527344
2016-12-13,30.290000915527344,30.290000915527344,30.290000915527344,30.290000915527344,0.0,30.290000915527344
2016-12-14,30.290000915527344,30.290000915527344,30.290000915527344,30.290000915527344,0.0,30.290000915527344
2016-12-15,30.290000915527344,30.290000915527344,30.290000915527344,30.290000915527344,0.0,30.290000915527344
2016-12-16,30.290000915527344,30.290000915527344,30.290000915527344,30.290000915527344,0.0,30.290000915527344
2016-12-19,30.290000915527344,30.290000915527344,30.290000915527344,30.290000915527344,0.0,30.290000915527344
2016-12-20,30.290000915527344,30.290000915527344,30.290000915527344,30.290000915527344,0.0,30.290000915527344
2016-12-21,30.290000915527344,30.290000915527344,30.290000915527344,30.290000915527344,0.0,30.290000915527344
2016-12-22,30.290000915527344,30.290000915527344,30.290000915527344,30.290000915527344,0.0,30.290000915527344
2016-12-23,30.290000915527344,30.290000915527344,30.290000915527344,30.290000915527344,0.0,30.290000915527344
2016-12-26,28.989999771118164,27.260000228881836,28.989999771118164,27.260000228881836,7566769.0,27.260000228881836
2016-12-27,26.899999618530273,25.110000610351562,26.899999618530273,25.540000915527344,11987209.0,25.540000915527344
2016-12-28,25.399999618530273,24.600000381469727,25.06999969482422,25.09000015258789,5921017.0,25.09000015258789
2016-12-29,25.049999237060547,24.0,25.049999237060547,24.100000381469727,4271702.0,24.100000381469727
2016-12-30,24.56999969482422,23.600000381469727,24.100000381469727,23.799999237060547,4954016.0,23.799999237060547
2017-01-03,24.219999313354492,23.56999969482422,23.84000015258789,24.15999984741211,3552367.0,24.15999984741211
2017-01-04,26.579999923706055,24.0,24.18000030517578,25.5,12703059.0,25.5
2017-01-05,25.899999618530273,24.3799991607666,25.5,24.540000915527344,7948054.0,24.540000915527344
2017-01-06,25.06999969482422,23.8799991607666,24.3799991607666,23.90999984741211,5301271.0,23.90999984741211
2017-01-09,24.700000762939453,23.049999237060547,23.700000762939453,24.329999923706055,5211018.0,24.329999923706055
2017-01-10,25.350000381469727,24.25,24.329999923706055,24.8799991607666,6259915.0,24.8799991607666
2017-01-11,25.5,24.3799991607666,24.790000915527344,24.739999771118164,4726627.0,24.739999771118164
2017-01-12,24.889999389648438,24.020000457763672,24.649999618530273,24.450000762939453,3241805.0,24.450000762939453
2017-01-13,24.700000762939453,22.56999969482422,24.5,23.200000762939453,3092700.0,23.200000762939453
2017-01-16,22.989999771118164,20.8799991607666,22.709999084472656,21.239999771118164,3459196.0,21.239999771118164
2017-01-17,21.670000076293945,21.0,21.15999984741211,21.520000457763672,1999539.0,21.520000457763672
2017-01-18,21.889999389648438,21.1299991607666,21.489999771118164,21.510000228881836,1854794.0,21.510000228881836
2017-01-19,21.68000030517578,20.979999542236328,21.600000381469727,21.290000915527344,1722554.0,21.290000915527344
2017-01-20,22.200000762939453,21.0,21.239999771118164,21.889999389648438,3095903.0,21.889999389648438
2017-01-23,22.459999084472656,21.600000381469727,21.799999237060547,21.940000534057617,1194226.0,21.940000534057617
2017-01-24,23.0,21.780000686645508,22.0,22.389999389648438,3844943.0,22.389999389648438
2017-01-25,22.389999389648438,21.899999618530273,22.389999389648438,22.079999923706055,1926439.0,22.079999923706055
2017-01-26,22.309999465942383,21.8799991607666,22.079999923706055,22.270000457763672,1377395.0,22.270000457763672
2017-02-03,22.350000381469727,21.399999618530273,22.329999923706055,21.920000076293945,1377584.0,21.920000076293945
2017-02-06,22.229999542236328,21.5,21.5,22.18000030517578,1036602.0,22.18000030517578
2017-02-07,22.299999237060547,21.520000457763672,22.110000610351562,21.670000076293945,1994863.0,21.670000076293945
2017-02-08,22.309999465942383,21.530000686645508,21.670000076293945,22.200000762939453,1726687.0,22.200000762939453
2017-02-09,22.5,22.0,22.149999618530273,22.40999984741211,3176394.0,22.40999984741211
2017-02-10,23.0,22.110000610351562,22.3799991607666,22.770000457763672,5798409.0,22.770000457763672
2017-02-13,23.360000610351562,22.329999923706055,22.5,23.15999984741211,5087115.0,23.15999984741211
2017-02-14,23.549999237060547,23.06999969482422,23.350000381469727,23.209999084472656,5235497.0,23.209999084472656
2017-02-15,23.3799991607666,22.479999542236328,23.190000534057617,22.610000610351562,2420618.0,22.610000610351562
2017-02-16,23.0,22.450000762939453,22.600000381469727,22.600000381469727,2490601.0,22.600000381469727
2017-02-17,22.65999984741211,22.040000915527344,22.65999984741211,22.15999984741211,1781620.0,22.15999984741211
2017-02-20,22.280000686645508,21.010000228881836,22.170000076293945,21.790000915527344,2786957.0,21.790000915527344
2017-02-21,22.079999923706055,21.719999313354492,22.079999923706055,21.950000762939453,1903863.0,21.950000762939453
2017-02-22,22.15999984741211,21.350000381469727,22.010000228881836,21.81999969482422,4845006.0,21.81999969482422
2017-02-23,21.8799991607666,21.399999618530273,21.610000610351562,21.56999969482422,2428925.0,21.56999969482422
2017-02-24,21.719999313354492,21.450000762939453,21.690000534057617,21.56999969482422,1721451.0,21.56999969482422
2017-02-27,21.739999771118164,21.389999389648438,21.739999771118164,21.440000534057617,1422381.0,21.440000534057617
2017-02-28,21.68000030517578,21.459999084472656,21.479999542236328,21.610000610351562,1431257.0,21.610000610351562
2017-03-01,21.729999542236328,21.399999618530273,21.610000610351562,21.709999084472656,2267367.0,21.709999084472656
2017-03-02,23.190000534057617,21.709999084472656,21.799999237060547,22.6200008392334,6301258.0,22.6200008392334
2017-03-03,22.479999542236328,21.899999618530273,22.479999542236328,22.239999771118164,3543899.0,22.239999771118164
2017-03-06,22.670000076293945,22.030000686645508,22.260000228881836,22.40999984741211,3535437.0,22.40999984741211
2017-03-07,23.0,22.280000686645508,22.420000076293945,22.899999618530273,3920430.0,22.899999618530273
2017-03-08,23.0,22.309999465942383,22.889999389648438,22.3799991607666,2493901.0,22.3799991607666
2017-03-09,22.84000015258789,22.1200008392334,22.3799991607666,22.799999237060547,3286916.0,22.799999237060547
2017-03-10,22.600000381469727,21.979999542236328,22.59000015258789,22.139999389648438,4219506.0,22.139999389648438
2017-03-13,22.610000610351562,22.030000686645508,22.100000381469727,22.420000076293945,3583837.0,22.420000076293945
2017-03-14,22.43000030517578,22.149999618530273,22.299999237060547,22.229999542236328,2139274.0,22.229999542236328
2017-03-15,22.770000457763672,22.149999618530273,22.229999542236328,22.59000015258789,2316512.0,22.59000015258789
2017-03-16,23.06999969482422,22.6200008392334,22.649999618530273,22.850000381469727,3125812.0,22.850000381469727
2017-03-17,23.0,22.200000762939453,22.979999542236328,22.260000228881836,2949397.0,22.260000228881836
2017-03-20,22.6299991607666,22.18000030517578,22.450000762939453,22.290000915527344,2829203.0,22.290000915527344
2017-03-21,22.3700008392334,22.0,22.280000686645508,22.030000686645508,2862487.0,22.030000686645508
2017-03-22,22.399999618530273,21.899999618530273,22.030000686645508,22.309999465942383,2700602.0,22.309999465942383
2017-03-23,22.489999771118164,22.049999237060547,22.299999237060547,22.18000030517578,2006325.0,22.18000030517578
2017-03-24,22.299999237060547,22.110000610351562,22.219999313354492,22.270000457763672,1557999.0,22.270000457763672
2017-03-27,22.469999313354492,22.15999984741211,22.290000915527344,22.170000076293945,1985829.0,22.170000076293945
2017-03-28,22.149999618530273,21.549999237060547,22.0,21.579999923706055,2786907.0,21.579999923706055
2017-03-29,21.780000686645508,20.899999618530273,21.579999923706055,21.040000915527344,2905311.0,21.040000915527344
2017-03-30,21.25,20.299999237060547,20.700000762939453,20.610000610351562,2587423.0,20.610000610351562
2017-03-31,20.8700008392334,20.219999313354492,20.65999984741211,20.59000015258789,1713375.0,20.59000015258789
2017-04-05,20.959999084472656,20.56999969482422,20.56999969482422,20.889999389648438,1839197.0,20.889999389648438
2017-04-06,20.93000030517578,20.489999771118164,20.899999618530273,20.770000457763672,1687281.0,20.770000457763672
2017-04-07,21.360000610351562,20.709999084472656,20.90999984741211,21.219999313354492,2829218.0,21.219999313354492
2017-04-10,21.280000686645508,20.520000457763672,21.200000762939453,20.850000381469727,2551832.0,20.850000381469727
2017-04-11,20.989999771118164,20.18000030517578,20.850000381469727,20.709999084472656,1906516.0,20.709999084472656
2017-04-12,20.649999618530273,20.280000686645508,20.649999618530273,20.530000686645508,1396164.0,20.530000686645508
2017-04-13,20.639999389648438,20.200000762939453,20.5,20.260000228881836,1134278.0,20.260000228881836
2017-04-14,20.399999618530273,19.5,20.260000228881836,19.59000015258789,2444092.0,19.59000015258789
2017-04-17,19.68000030517578,18.90999984741211,19.649999618530273,19.049999237060547,1845672.0,19.049999237060547
2017-04-18,19.149999618530273,17.899999618530273,19.149999618530273,18.010000228881836,2446699.0,18.010000228881836
2017-04-19,17.989999771118164,16.510000228881836,17.979999542236328,17.540000915527344,3424839.0,17.540000915527344
2017-04-20,17.6299991607666,16.899999618530273,17.540000915527344,17.100000381469727,1714745.0,17.100000381469727
2017-04-21,17.549999237060547,17.0,17.100000381469727,17.1299991607666,1794692.0,17.1299991607666
2017-04-24,17.5,16.65999984741211,17.09000015258789,17.010000228881836,1944490.0,17.010000228881836
2017-04-25,17.219999313354492,16.690000534057617,17.010000228881836,17.0,4023240.0,17.0
2017-04-26,17.540000915527344,16.899999618530273,16.969999313354492,17.5,1466783.0,17.5
2017-04-27,17.6200008392334,17.020000457763672,17.399999618530273,17.530000686645508,1421097.0,17.530000686645508
2017-04-28,17.700000762939453,17.260000228881836,17.600000381469727,17.549999237060547,1224400.0,17.549999237060547
2017-05-02,17.520000457763672,17.25,17.520000457763672,17.280000686645508,1295031.0,17.280000686645508
2017-05-03,17.43000030517578,17.0,17.280000686645508,17.170000076293945,1553297.0,17.170000076293945
2017-05-04,17.239999771118164,17.040000915527344,17.18000030517578,17.170000076293945,1198207.0,17.170000076293945
2017-05-05,17.25,17.100000381469727,17.100000381469727,17.219999313354492,1047044.0,17.219999313354492
2017-05-08,18.940000534057617,17.239999771118164,17.299999237060547,18.940000534057617,4560196.0,18.940000534057617
2017-05-09,20.56999969482422,18.5,18.81999969482422,20.420000076293945,12851878.0,20.420000076293945
2017-05-10,20.440000534057617,18.850000381469727,20.440000534057617,18.979999542236328,7900281.0,18.979999542236328
2017-05-11,18.700000762939453,17.100000381469727,18.700000762939453,18.100000381469727,8432312.0,18.100000381469727
2017-05-12,18.43000030517578,17.209999084472656,18.200000762939453,17.510000228881836,4841108.0,17.510000228881836
2017-05-15,18.100000381469727,17.31999969482422,17.5,17.59000015258789,4908589.0,17.59000015258789
2017-05-16,17.790000915527344,16.90999984741211,17.489999771118164,17.709999084472656,4413496.0,17.709999084472656
2017-05-17,19.479999542236328,17.43000030517578,17.700000762939453,19.479999542236328,8232200.0,19.479999542236328
2017-05-18,20.350000381469727,18.829999923706055,19.190000534057617,19.540000915527344,8870837.0,19.540000915527344
2017-05-19,20.0,19.100000381469727,19.520000457763672,19.93000030517578,7112416.0,19.93000030517578
2017-05-22,20.65999984741211,19.559999465942383,19.700000762939453,20.190000534057617,8464286.0,20.190000534057617
2017-05-23,20.34000015258789,19.3799991607666,20.100000381469727,19.600000381469727,5026087.0,19.600000381469727
2017-05-24,19.979999542236328,18.420000076293945,19.200000762939453,19.940000534057617,3764483.0,19.940000534057617
2017-05-25,20.469999313354492,19.68000030517578,19.940000534057617,20.3700008392334,5796275.0,20.3700008392334
2017-05-26,20.5,20.010000228881836,20.25,20.3799991607666,3778459.0,20.3799991607666
2017-05-31,20.5,19.8799991607666,20.399999618530273,19.899999618530273,3205107.0,19.899999618530273
2017-06-01,20.0,19.0,19.780000686645508,19.56999969482422,3264553.0,19.56999969482422
2017-06-02,20.43000030517578,19.239999771118164,19.329999923706055,20.399999618530273,3801534.0,20.399999618530273
2017-06-05,21.219999313354492,20.219999313354492,20.399999618530273,20.8799991607666,4576493.0,20.8799991607666
2017-06-06,21.1299991607666,20.540000915527344,20.729999542236328,20.809999465942383,2273703.0,20.809999465942383
2017-06-07,21.3700008392334,20.719999313354492,20.899999618530273,21.290000915527344,3450860.0,21.290000915527344
2017-06-08,21.530000686645508,20.799999237060547,21.479999542236328,20.81999969482422,2532309.0,20.81999969482422
2017-06-09,21.040000915527344,20.700000762939453,20.81999969482422,20.979999542236328,1802981.0,20.979999542236328
2017-06-12,21.260000228881836,20.610000610351562,20.84000015258789,21.1299991607666,2454570.0,21.1299991607666
2017-06-13,21.020000457763672,20.40999984741211,21.0,20.610000610351562,3522107.0,20.610000610351562
2017-06-14,20.799999237060547,20.450000762939453,20.520000457763672,20.56999969482422,1595552.0,20.56999969482422
2017-06-15,21.540000915527344,20.450000762939453,20.469999313354492,21.280000686645508,3745913.0,21.280000686645508
2017-06-16,23.3700008392334,21.110000610351562,21.270000457763672,22.940000534057617,7173127.0,22.940000534057617
2017-06-19,23.75,22.450000762939453,22.899999618530273,22.850000381469727,6805134.0,22.850000381469727
2017-06-20,23.219999313354492,22.600000381469727,23.1299991607666,22.93000030517578,3416900.0,22.93000030517578
2017-06-21,22.979999542236328,22.1200008392334,22.8799991607666,22.8700008392334,4997601.0,22.8700008392334
2017-06-22,22.93000030517578,22.459999084472656,22.84000015258789,22.489999771118164,3334295.0,22.489999771118164
2017-06-23,23.479999542236328,22.260000228881836,22.479999542236328,22.989999771118164,3369192.0,22.989999771118164
2017-06-26,23.399999618530273,22.850000381469727,22.899999618530273,23.309999465942383,2854493.0,23.309999465942383
2017-06-27,23.65999984741211,23.100000381469727,23.309999465942383,23.309999465942383,2847583.0,23.309999465942383
2017-06-28,23.579999923706055,22.989999771118164,23.579999923706055,23.110000610351562,1724391.0,23.110000610351562
2017-06-29,23.309999465942383,22.799999237060547,23.040000915527344,23.110000610351562,1984428.0,23.110000610351562
2017-06-30,23.09000015258789,22.510000228881836,23.079999923706055,22.670000076293945,1700617.0,22.670000076293945
2017-07-03,22.989999771118164,22.520000457763672,22.780000686645508,22.700000762939453,1353427.0,22.700000762939453
2017-07-04,22.959999084472656,22.549999237060547,22.700000762939453,22.719999313354492,2304294.0,22.719999313354492
2017-07-05,23.280000686645508,22.6200008392334,22.700000762939453,23.1200008392334,2500831.0,23.1200008392334
2017-07-06,23.3799991607666,22.799999237060547,23.100000381469727,22.84000015258789,1641424.0,22.84000015258789
2017-07-07,22.8799991607666,22.700000762939453,22.84000015258789,22.8700008392334,1576220.0,22.8700008392334
2017-07-10,23.040000915527344,22.420000076293945,23.0,22.579999923706055,1884910.0,22.579999923706055
2017-07-11,22.600000381469727,21.329999923706055,22.469999313354492,21.350000381469727,3679225.0,21.350000381469727
2017-07-12,21.8700008392334,21.1200008392334,21.270000457763672,21.709999084472656,1714245.0,21.709999084472656
2017-07-13,21.969999313354492,21.360000610351562,21.799999237060547,21.81999969482422,1293913.0,21.81999969482422
2017-07-14,21.989999771118164,21.399999618530273,21.729999542236328,21.450000762939453,814848.0,21.450000762939453
2017-07-17,21.40999984741211,19.809999465942383,21.299999237060547,20.079999923706055,2817643.0,20.079999923706055
2017-07-18,20.200000762939453,18.809999465942383,20.049999237060547,19.3799991607666,3084691.0,19.3799991607666
2017-07-19,19.479999542236328,19.100000381469727,19.299999237060547,19.3799991607666,2258758.0,19.3799991607666
2017-07-20,20.34000015258789,19.3799991607666,19.3799991607666,20.010000228881836,3153220.0,20.010000228881836
2017-07-21,20.799999237060547,19.81999969482422,19.84000015258789,19.989999771118164,2104760.0,19.989999771118164
2017-07-24,20.149999618530273,19.709999084472656,19.899999618530273,20.020000457763672,1027602.0,20.020000457763672
2017-07-25,20.200000762939453,19.75,20.170000076293945,19.90999984741211,848600.0,19.90999984741211
2017-07-26,20.020000457763672,19.43000030517578,20.020000457763672,19.489999771118164,1042300.0,19.489999771118164
2017-07-27,19.959999084472656,19.399999618530273,19.399999618530273,19.799999237060547,971518.0,19.799999237060547
2017-07-28,19.959999084472656,19.770000457763672,19.959999084472656,19.799999237060547,891500.0,19.799999237060547
2017-07-31,20.290000915527344,19.68000030517578,19.799999237060547,19.920000076293945,1090880.0,19.920000076293945
2017-08-01,20.219999313354492,19.81999969482422,19.81999969482422,20.06999969482422,1678600.0,20.06999969482422
2017-08-02,20.260000228881836,19.850000381469727,20.25,20.040000915527344,991915.0,20.040000915527344
2017-08-03,20.239999771118164,19.920000076293945,20.040000915527344,20.079999923706055,672414.0,20.079999923706055
2017-08-04,21.579999923706055,20.020000457763672,20.18000030517578,20.989999771118164,3089829.0,20.989999771118164
2017-08-07,21.43000030517578,20.790000915527344,20.799999237060547,20.850000381469727,1125356.0,20.850000381469727
2017-08-08,21.469999313354492,20.860000610351562,20.860000610351562,21.059999465942383,1503525.0,21.059999465942383
2017-08-09,21.229999542236328,20.700000762939453,21.059999465942383,20.920000076293945,982735.0,20.920000076293945
2017-08-10,20.959999084472656,20.420000076293945,20.81999969482422,20.59000015258789,865900.0,20.59000015258789
2017-08-11,21.420000076293945,20.219999313354492,20.219999313354492,21.18000030517578,3563139.0,21.18000030517578
2017-08-14,21.389999389648438,20.979999542236328,21.200000762939453,21.239999771118164,1651622.0,21.239999771118164
2017-08-15,21.610000610351562,21.190000534057617,21.25,21.600000381469727,1932725.0,21.600000381469727
2017-08-16,22.75,21.670000076293945,22.139999389648438,21.889999389648438,4107812.0,21.889999389648438
2017-08-17,22.200000762939453,21.600000381469727,21.690000534057617,21.989999771118164,1728298.0,21.989999771118164
2017-08-18,22.3799991607666,21.799999237060547,21.860000610351562,22.25,1342539.0,22.25
2017-08-21,22.360000610351562,21.899999618530273,22.360000610351562,22.1299991607666,1595613.0,22.1299991607666
2017-08-22,22.239999771118164,21.889999389648438,22.079999923706055,22.020000457763672,1652802.0,22.020000457763672
2017-08-23,22.219999313354492,21.899999618530273,22.15999984741211,21.959999084472656,891639.0,21.959999084472656
2017-08-24,22.190000534057617,21.829999923706055,22.040000915527344,21.850000381469727,701002.0,21.850000381469727
2017-08-25,22.15999984741211,21.75,21.979999542236328,22.1200008392334,1085057.0,22.1200008392334
2017-08-28,22.34000015258789,22.079999923706055,22.190000534057617,22.149999618530273,1744644.0,22.149999618530273
2017-08-29,22.280000686645508,22.040000915527344,22.040000915527344,22.15999984741211,1248751.0,22.15999984741211
2017-08-30,22.15999984741211,22.15999984741211,22.15999984741211,22.15999984741211,0.0,22.15999984741211
2017-08-31,22.15999984741211,22.15999984741211,22.15999984741211,22.15999984741211,0.0,22.15999984741211
2017-09-01,22.15999984741211,22.15999984741211,22.15999984741211,22.15999984741211,0.0,22.15999984741211
2017-09-04,22.15999984741211,22.15999984741211,22.15999984741211,22.15999984741211,0.0,22.15999984741211
2017-09-05,22.0,20.110000610351562,20.510000228881836,21.100000381469727,8403373.0,21.100000381469727
2017-09-06,20.719999313354492,20.200000762939453,20.65999984741211,20.479999542236328,3384081.0,20.479999542236328
2017-09-07,20.959999084472656,20.290000915527344,20.959999084472656,20.6299991607666,4192446.0,20.6299991607666
2017-09-08,20.639999389648438,20.3799991607666,20.600000381469727,20.440000534057617,1499345.0,20.440000534057617
2017-09-11,20.56999969482422,20.229999542236328,20.489999771118164,20.329999923706055,1593600.0,20.329999923706055
2017-09-12,21.3700008392334,20.200000762939453,20.329999923706055,20.969999313354492,5116973.0,20.969999313354492
2017-09-13,21.520000457763672,20.68000030517578,20.68000030517578,21.420000076293945,2715703.0,21.420000076293945
2017-09-14,21.649999618530273,21.0,21.479999542236328,21.309999465942383,1338529.0,21.309999465942383
2017-09-15,21.399999618530273,21.1299991607666,21.3700008392334,21.299999237060547,1155600.0,21.299999237060547
2017-09-18,21.440000534057617,21.149999618530273,21.389999389648438,21.350000381469727,1543029.0,21.350000381469727
2017-09-19,21.479999542236328,21.0,21.350000381469727,21.25,1213029.0,21.25
2017-09-20,21.440000534057617,21.100000381469727,21.389999389648438,21.25,1062638.0,21.25
2017-09-21,21.399999618530273,20.56999969482422,21.399999618530273,20.649999618530273,1657438.0,20.649999618530273
2017-09-22,20.770000457763672,20.079999923706055,20.75,20.290000915527344,1232159.0,20.290000915527344
2017-09-25,20.450000762939453,19.5,20.190000534057617,19.540000915527344,1524593.0,19.540000915527344
2017-09-26,20.229999542236328,19.5,19.68000030517578,20.010000228881836,972758.0,20.010000228881836
2017-09-27,20.170000076293945,19.75,19.979999542236328,20.0,423385.0,20.0
2017-09-28,20.100000381469727,19.579999923706055,19.770000457763672,19.75,983540.0,19.75
2017-09-29,19.889999389648438,19.59000015258789,19.8799991607666,19.729999542236328,699839.0,19.729999542236328
2017-10-09,20.229999542236328,19.729999542236328,20.0,20.190000534057617,980640.0,20.190000534057617
2017-10-10,20.290000915527344,20.0,20.290000915527344,20.18000030517578,834562.0,20.18000030517578
2017-10-11,20.549999237060547,19.5,20.18000030517578,20.290000915527344,1236905.0,20.290000915527344
2017-10-12,20.450000762939453,20.0,20.280000686645508,20.260000228881836,598000.0,20.260000228881836
2017-10-13,20.239999771118164,19.719999313354492,20.239999771118164,20.1200008392334,624111.0,20.1200008392334
2017-10-16,20.110000610351562,19.600000381469727,20.079999923706055,19.6299991607666,1074800.0,19.6299991607666
2017-10-17,19.899999618530273,19.43000030517578,19.6299991607666,19.579999923706055,618599.0,19.579999923706055
2017-10-18,19.700000762939453,19.399999618530273,19.40999984741211,19.56999969482422,865002.0,19.56999969482422
2017-10-19,19.649999618530273,19.190000534057617,19.600000381469727,19.6200008392334,741984.0,19.6200008392334
2017-10-20,19.829999923706055,19.3799991607666,19.649999618530273,19.81999969482422,725286.0,19.81999969482422
2017-10-23,19.670000076293945,19.329999923706055,19.65999984741211,19.489999771118164,886586.0,19.489999771118164
2017-10-24,19.56999969482422,19.15999984741211,19.209999084472656,19.399999618530273,583000.0,19.399999618530273
2017-10-25,19.579999923706055,19.229999542236328,19.329999923706055,19.559999465942383,617250.0,19.559999465942383
2017-10-26,19.670000076293945,19.329999923706055,19.540000915527344,19.540000915527344,711314.0,19.540000915527344
2017-10-27,19.649999618530273,19.450000762939453,19.530000686645508,19.639999389648438,701850.0,19.639999389648438
2017-10-30,19.56999969482422,18.899999618530273,19.5,19.350000381469727,1001185.0,19.350000381469727
2017-10-31,19.549999237060547,19.18000030517578,19.549999237060547,19.299999237060547,616700.0,19.299999237060547
2017-11-01,19.450000762939453,19.100000381469727,19.34000015258789,19.290000915527344,794900.0,19.290000915527344
2017-11-02,19.270000457763672,18.610000610351562,19.170000076293945,18.8700008392334,868685.0,18.8700008392334
2017-11-03,18.8799991607666,18.489999771118164,18.75,18.6200008392334,916344.0,18.6200008392334
2017-11-06,18.739999771118164,18.450000762939453,18.450000762939453,18.6200008392334,1047900.0,18.6200008392334
2017-11-07,18.809999465942383,18.040000915527344,18.729999542236328,18.15999984741211,1371538.0,18.15999984741211
2017-11-08,19.979999542236328,18.0,18.15999984741211,19.979999542236328,3978987.0,19.979999542236328
2017-11-09,20.65999984741211,19.5,19.75,19.780000686645508,4411050.0,19.780000686645508
2017-11-10,19.6200008392334,19.1200008392334,19.59000015258789,19.280000686645508,2035056.0,19.280000686645508
2017-11-13,19.350000381469727,18.780000686645508,19.18000030517578,18.969999313354492,1605874.0,18.969999313354492
2017-11-14,20.190000534057617,18.899999618530273,18.969999313354492,19.5,3631812.0,19.5
2017-11-15,19.479999542236328,19.030000686645508,19.290000915527344,19.15999984741211,1299703.0,19.15999984741211
2017-11-16,19.299999237060547,18.639999389648438,19.149999618530273,18.84000015258789,1039800.0,18.84000015258789
2017-11-17,18.850000381469727,18.190000534057617,18.799999237060547,18.700000762939453,1431617.0,18.700000762939453
2017-11-20,18.690000534057617,17.0,18.690000534057617,18.450000762939453,1162600.0,18.450000762939453
2017-11-21,18.440000534057617,17.899999618530273,18.440000534057617,18.059999465942383,892200.0,18.059999465942383
2017-11-22,19.299999237060547,17.829999923706055,17.989999771118164,18.829999923706055,1745706.0,18.829999923706055
2017-11-23,19.200000762939453,18.399999618530273,18.799999237060547,18.510000228881836,1256327.0,18.510000228881836
2017-11-24,18.649999618530273,18.110000610351562,18.110000610351562,18.209999084472656,752928.0,18.209999084472656
2017-11-27,18.479999542236328,17.56999969482422,18.479999542236328,17.690000534057617,967320.0,17.690000534057617
2017-11-28,18.149999618530273,17.600000381469727,17.600000381469727,17.739999771118164,649601.0,17.739999771118164
2017-11-29,17.950000762939453,17.299999237060547,17.8799991607666,17.8799991607666,887338.0,17.8799991607666
2017-11-30,18.530000686645508,17.600000381469727,17.899999618530273,17.90999984741211,745700.0,17.90999984741211
2017-12-01,18.239999771118164,17.8799991607666,18.100000381469727,17.989999771118164,379500.0,17.989999771118164
2017-12-04,18.149999618530273,17.5,18.030000686645508,17.760000228881836,428810.0,17.760000228881836
2017-12-05,17.8799991607666,17.149999618530273,17.760000228881836,17.229999542236328,771100.0,17.229999542236328
2017-12-06,17.489999771118164,17.110000610351562,17.229999542236328,17.389999389648438,497980.0,17.389999389648438
2017-12-07,17.5,16.920000076293945,17.399999618530273,17.100000381469727,1187380.0,17.100000381469727
2017-12-08,17.420000076293945,17.030000686645508,17.100000381469727,17.3799991607666,483980.0,17.3799991607666
2017-12-11,17.549999237060547,17.030000686645508,17.389999389648438,17.43000030517578,364824.0,17.43000030517578
2017-12-12,17.3799991607666,17.200000762939453,17.3799991607666,17.360000610351562,650603.0,17.360000610351562
2017-12-13,17.459999084472656,17.25,17.299999237060547,17.40999984741211,547180.0,17.40999984741211
2017-12-14,17.450000762939453,17.0,17.399999618530273,17.309999465942383,370301.0,17.309999465942383
2017-12-15,17.34000015258789,17.100000381469727,17.1299991607666,17.219999313354492,404681.0,17.219999313354492
2017-12-18,17.309999465942383,17.030000686645508,17.06999969482422,17.049999237060547,400697.0,17.049999237060547
2017-12-19,17.190000534057617,17.030000686645508,17.06999969482422,17.09000015258789,411801.0,17.09000015258789
2017-12-20,17.31999969482422,16.920000076293945,17.020000457763672,17.1200008392334,367402.0,17.1200008392334
2017-12-21,17.290000915527344,17.030000686645508,17.110000610351562,17.09000015258789,381901.0,17.09000015258789
2017-12-22,17.25,17.020000457763672,17.25,17.059999465942383,382201.0,17.059999465942383
2017-12-25,17.100000381469727,16.530000686645508,17.079999923706055,16.56999969482422,547800.0,16.56999969482422
2017-12-26,16.760000228881836,16.5,16.56999969482422,16.700000762939453,452682.0,16.700000762939453
2017-12-27,16.969999313354492,16.43000030517578,16.559999465942383,16.770000457763672,549300.0,16.770000457763672
2017-12-28,16.780000686645508,16.540000915527344,16.780000686645508,16.59000015258789,695601.0,16.59000015258789
2017-12-29,16.90999984741211,16.5,16.600000381469727,16.700000762939453,426200.0,16.700000762939453
2018-01-02,18.0,16.700000762939453,16.709999084472656,17.329999923706055,1351210.0,17.329999923706055
2018-01-03,17.549999237060547,16.899999618530273,17.100000381469727,17.239999771118164,807900.0,17.239999771118164
2018-01-04,17.3799991607666,17.079999923706055,17.100000381469727,17.229999542236328,603757.0,17.229999542236328
2018-01-05,17.399999618530273,17.149999618530273,17.200000762939453,17.280000686645508,493973.0,17.280000686645508
2018-01-08,17.389999389648438,17.149999618530273,17.34000015258789,17.299999237060547,449165.0,17.299999237060547
2018-01-09,17.34000015258789,17.149999618530273,17.290000915527344,17.31999969482422,474058.0,17.31999969482422
2018-01-10,17.34000015258789,16.899999618530273,17.329999923706055,16.90999984741211,661401.0,16.90999984741211
2018-01-11,17.219999313354492,16.75,16.899999618530273,17.139999389648438,712774.0,17.139999389648438
2018-01-12,17.1299991607666,16.709999084472656,17.100000381469727,16.920000076293945,325900.0,16.920000076293945
2018-01-15,16.920000076293945,16.0,16.920000076293945,16.239999771118164,634800.0,16.239999771118164
2018-01-16,16.520000457763672,15.779999732971191,16.239999771118164,15.880000114440918,895600.0,15.880000114440918
2018-01-17,16.079999923706055,15.270000457763672,15.869999885559082,15.760000228881836,1102501.0,15.760000228881836
2018-01-18,15.75,15.34000015258789,15.75,15.630000114440918,991169.0,15.630000114440918
2018-01-19,15.859999656677246,15.4399995803833,15.59000015258789,15.760000228881836,871100.0,15.760000228881836
2018-01-22,16.200000762939453,15.399999618530273,15.470000267028809,16.09000015258789,954600.0,16.09000015258789
2018-01-23,16.190000534057617,15.829999923706055,16.190000534057617,16.049999237060547,593500.0,16.049999237060547
2018-01-24,16.270000457763672,15.829999923706055,16.040000915527344,16.149999618530273,721415.0,16.149999618530273
2018-01-25,16.280000686645508,16.010000228881836,16.100000381469727,16.190000534057617,684220.0,16.190000534057617
2018-01-26,16.459999084472656,16.0,16.149999618530273,16.200000762939453,620500.0,16.200000762939453
2018-01-29,16.40999984741211,15.84000015258789,16.290000915527344,16.3799991607666,1003524.0,16.3799991607666
2018-01-30,16.5,16.280000686645508,16.3799991607666,16.389999389648438,459200.0,16.389999389648438
2018-01-31,16.469999313354492,16.100000381469727,16.389999389648438,16.399999618530273,647898.0,16.399999618530273
2018-02-01,16.969999313354492,16.200000762939453,16.350000381469727,16.84000015258789,2882741.0,16.84000015258789
2018-02-02,16.799999237060547,15.300000190734863,16.739999771118164,16.600000381469727,870585.0,16.600000381469727
2018-02-05,16.600000381469727,16.049999237060547,16.350000381469727,16.420000076293945,724598.0,16.420000076293945
2018-02-06,16.399999618530273,15.899999618530273,16.1200008392334,16.020000457763672,1198002.0,16.020000457763672
2018-02-07,16.3700008392334,15.899999618530273,16.200000762939453,16.010000228881836,417601.0,16.010000228881836
2018-02-08,16.15999984741211,15.949999809265137,16.139999389648438,15.979999542236328,646700.0,15.979999542236328
2018-02-09,16.280000686645508,15.300000190734863,15.970000267028809,16.100000381469727,1083563.0,16.100000381469727
2018-02-12,16.389999389648438,16.079999923706055,16.389999389648438,16.25,550100.0,16.25
2018-02-13,16.299999237060547,16.200000762939453,16.290000915527344,16.219999313354492,308200.0,16.219999313354492
2018-02-14,16.389999389648438,16.1299991607666,16.34000015258789,16.209999084472656,117701.0,16.209999084472656
2018-02-22,16.420000076293945,16.149999618530273,16.420000076293945,16.190000534057617,319761.0,16.190000534057617
2018-02-23,16.450000762939453,16.100000381469727,16.100000381469727,16.389999389648438,690962.0,16.389999389648438
2018-02-26,17.149999618530273,16.399999618530273,16.479999542236328,16.969999313354492,1190714.0,16.969999313354492
2018-02-27,17.18000030517578,16.6200008392334,17.0,16.850000381469727,532600.0,16.850000381469727
2018-02-28,17.5,16.709999084472656,16.850000381469727,17.18000030517578,875668.0,17.18000030517578
2018-03-01,17.700000762939453,17.0,17.030000686645508,17.299999237060547,1246359.0,17.299999237060547
2018-03-02,17.479999542236328,17.15999984741211,17.299999237060547,17.360000610351562,916631.0,17.360000610351562
2018-03-05,17.84000015258789,17.239999771118164,17.420000076293945,17.399999618530273,873802.0,17.399999618530273
2018-03-06,17.479999542236328,17.170000076293945,17.399999618530273,17.229999542236328,800200.0,17.229999542236328
2018-03-07,17.489999771118164,17.1200008392334,17.489999771118164,17.200000762939453,429100.0,17.200000762939453
2018-03-08,17.690000534057617,17.25,17.25,17.6299991607666,1685050.0,17.6299991607666
2018-03-09,17.600000381469727,17.0,17.600000381469727,17.469999313354492,1737678.0,17.469999313354492
2018-03-12,17.700000762939453,17.3700008392334,17.40999984741211,17.65999984741211,1623748.0,17.65999984741211
2018-03-13,17.780000686645508,17.389999389648438,17.780000686645508,17.43000030517578,1419400.0,17.43000030517578
2018-03-14,17.5,17.0,17.200000762939453,17.100000381469727,711900.0,17.100000381469727
2018-03-15,17.790000915527344,17.020000457763672,17.219999313354492,17.43000030517578,2073395.0,17.43000030517578
2018-03-16,17.450000762939453,16.799999237060547,17.260000228881836,17.149999618530273,1579750.0,17.149999618530273
2018-03-19,17.399999618530273,17.079999923706055,17.260000228881836,17.1299991607666,554805.0,17.1299991607666
2018-03-20,17.40999984741211,16.889999389648438,16.889999389648438,17.309999465942383,1415349.0,17.309999465942383
2018-03-21,17.489999771118164,17.209999084472656,17.420000076293945,17.280000686645508,811556.0,17.280000686645508
2018-03-22,17.270000457763672,16.899999618530273,17.270000457763672,16.899999618530273,850400.0,16.899999618530273
2018-03-23,16.68000030517578,15.5,16.68000030517578,15.84000015258789,1313000.0,15.84000015258789
2018-03-26,16.239999771118164,15.5,15.84000015258789,16.1299991607666,506900.0,16.1299991607666
2018-03-27,16.700000762939453,16.229999542236328,16.229999542236328,16.5,674293.0,16.5
2018-03-28,16.65999984741211,16.200000762939453,16.309999465942383,16.389999389648438,547900.0,16.389999389648438
2018-03-29,16.670000076293945,16.270000457763672,16.360000610351562,16.40999984741211,354900.0,16.40999984741211
2018-03-30,16.68000030517578,16.299999237060547,16.469999313354492,16.610000610351562,637511.0,16.610000610351562
2018-04-02,17.469999313354492,16.420000076293945,16.579999923706055,17.100000381469727,1357739.0,17.100000381469727
2018-04-03,17.139999389648438,16.700000762939453,16.799999237060547,16.899999618530273,697764.0,16.899999618530273
2018-04-04,17.190000534057617,16.93000030517578,17.0,16.940000534057617,788416.0,16.940000534057617
2018-04-09,17.739999771118164,16.799999237060547,16.940000534057617,17.420000076293945,2559718.0,17.420000076293945
2018-04-10,17.520000457763672,17.190000534057617,17.5,17.270000457763672,849395.0,17.270000457763672
2018-04-11,17.549999237060547,17.25,17.299999237060547,17.31999969482422,579111.0,17.31999969482422
2018-04-12,17.3799991607666,17.1299991607666,17.329999923706055,17.18000030517578,489732.0,17.18000030517578
2018-04-13,17.729999542236328,17.1299991607666,17.15999984741211,17.719999313354492,1099353.0,17.719999313354492
2018-04-16,17.700000762939453,16.790000915527344,17.68000030517578,16.940000534057617,1960430.0,16.940000534057617
2018-04-17,17.350000381469727,16.719999313354492,16.729999542236328,17.020000457763672,1060593.0,17.020000457763672
2018-04-18,17.139999389648438,16.719999313354492,17.020000457763672,16.969999313354492,1105524.0,16.969999313354492
2018-04-19,17.100000381469727,16.530000686645508,16.8799991607666,16.989999771118164,687287.0,16.989999771118164
2018-04-20,17.18000030517578,16.709999084472656,16.989999771118164,16.799999237060547,564229.0,16.799999237060547
2018-04-23,18.0,16.510000228881836,16.770000457763672,17.780000686645508,5319635.0,17.780000686645508
2018-04-24,17.889999389648438,17.510000228881836,17.799999237060547,17.860000610351562,2745499.0,17.860000610351562
2018-04-25,17.860000610351562,17.479999542236328,17.75,17.760000228881836,1915882.0,17.760000228881836
2018-04-26,17.75,17.489999771118164,17.639999389648438,17.65999984741211,1101787.0,17.65999984741211
2018-04-27,17.780000686645508,16.729999542236328,17.68000030517578,16.809999465942383,2021251.0,16.809999465942383
2018-05-02,16.899999618530273,16.079999923706055,16.799999237060547,16.309999465942383,1487738.0,16.309999465942383
2018-05-03,16.579999923706055,16.15999984741211,16.15999984741211,16.43000030517578,656532.0,16.43000030517578
2018-05-04,16.709999084472656,16.3799991607666,16.450000762939453,16.440000534057617,644858.0,16.440000534057617
2018-05-07,16.700000762939453,16.389999389648438,16.399999618530273,16.549999237060547,1056874.0,16.549999237060547
2018-05-08,16.700000762939453,16.450000762939453,16.5,16.5,575464.0,16.5
2018-05-09,16.549999237060547,16.299999237060547,16.469999313354492,16.360000610351562,611070.0,16.360000610351562
2018-05-10,16.68000030517578,16.309999465942383,16.450000762939453,16.600000381469727,890342.0,16.600000381469727
2018-05-11,16.600000381469727,16.290000915527344,16.600000381469727,16.3700008392334,655510.0,16.3700008392334
2018-05-14,16.389999389648438,15.819999694824219,16.299999237060547,16.020000457763672,1041400.0,16.020000457763672
2018-05-15,16.229999542236328,15.989999771118164,16.139999389648438,16.190000534057617,358634.0,16.190000534057617
2018-05-16,16.229999542236328,16.030000686645508,16.190000534057617,16.100000381469727,440737.0,16.100000381469727
2018-05-17,16.280000686645508,16.0,16.280000686645508,16.059999465942383,432500.0,16.059999465942383
2018-05-18,16.260000228881836,15.989999771118164,16.059999465942383,16.15999984741211,239000.0,16.15999984741211
2018-05-21,16.329999923706055,16.0,16.149999618530273,16.25,632979.0,16.25
2018-05-22,16.3799991607666,16.0,16.229999542236328,16.270000457763672,517900.0,16.270000457763672
2018-05-23,16.75,16.18000030517578,16.239999771118164,16.469999313354492,1393949.0,16.469999313354492
2018-05-24,16.510000228881836,16.25,16.510000228881836,16.309999465942383,409803.0,16.309999465942383
2018-05-25,16.479999542236328,16.149999618530273,16.469999313354492,16.200000762939453,375900.0,16.200000762939453
2018-05-28,16.190000534057617,15.8100004196167,16.190000534057617,15.979999542236328,755350.0,15.979999542236328
2018-05-29,16.170000076293945,15.800000190734863,16.170000076293945,15.920000076293945,307600.0,15.920000076293945
2018-05-30,15.850000381469727,15.5,15.65999984741211,15.5,675638.0,15.5
2018-05-31,16.209999084472656,15.520000457763672,15.710000038146973,15.850000381469727,679999.0,15.850000381469727
2018-06-01,15.989999771118164,15.550000190734863,15.869999885559082,15.600000381469727,444100.0,15.600000381469727
2018-06-04,15.670000076293945,15.4399995803833,15.5600004196167,15.649999618530273,451205.0,15.649999618530273
2018-06-05,15.640000343322754,15.489999771118164,15.640000343322754,15.600000381469727,571500.0,15.600000381469727
2018-06-06,15.680000305175781,15.329999923706055,15.680000305175781,15.449999809265137,382600.0,15.449999809265137
2018-06-07,15.569999694824219,15.350000381469727,15.489999771118164,15.380000114440918,288600.0,15.380000114440918
2018-06-08,15.380000114440918,14.449999809265137,15.300000190734863,14.550000190734863,1146599.0,14.550000190734863
2018-06-11,14.65999984741211,14.050000190734863,14.050000190734863,14.489999771118164,520282.0,14.489999771118164
2018-06-12,14.5600004196167,14.020000457763672,14.470000267028809,14.479999542236328,525200.0,14.479999542236328
2018-06-13,14.470000267028809,14.010000228881836,14.470000267028809,14.09000015258789,507901.0,14.09000015258789
2018-06-14,14.199999809265137,13.770000457763672,14.010000228881836,13.84000015258789,423799.0,13.84000015258789
2018-06-15,13.949999809265137,12.460000038146973,13.890000343322754,13.020000457763672,964405.0,13.020000457763672
2018-06-19,12.979999542236328,11.720000267028809,12.979999542236328,11.720000267028809,1035400.0,11.720000267028809
2018-06-20,11.979999542236328,11.390000343322754,11.520000457763672,11.699999809265137,1250105.0,11.699999809265137
2018-06-21,11.779999732971191,11.15999984741211,11.6899995803833,11.390000343322754,792400.0,11.390000343322754
2018-06-22,11.569999694824219,11.199999809265137,11.489999771118164,11.279999732971191,622871.0,11.279999732971191
2018-06-25,11.770000457763672,10.819999694824219,11.489999771118164,10.850000381469727,801400.0,10.850000381469727
2018-06-26,11.199999809265137,10.510000228881836,10.84000015258789,11.170000076293945,1212101.0,11.170000076293945
2018-06-27,11.5,10.819999694824219,11.25,11.399999618530273,1277134.0,11.399999618530273
2018-06-28,11.470000267028809,10.970000267028809,11.380000114440918,11.029999732971191,1199141.0,11.029999732971191
2018-06-29,11.390000343322754,11.050000190734863,11.140000343322754,11.279999732971191,1573958.0,11.279999732971191
2018-07-02,11.4399995803833,10.8100004196167,11.300000190734863,10.960000038146973,1165706.0,10.960000038146973
2018-07-03,12.0600004196167,10.869999885559082,10.949999809265137,12.0600004196167,2348553.0,12.0600004196167
2018-07-04,12.970000267028809,11.90999984741211,11.90999984741211,12.010000228881836,3226356.0,12.010000228881836
2018-07-05,11.90999984741211,11.0,11.699999809265137,11.239999771118164,1850354.0,11.239999771118164
2018-07-06,11.5600004196167,10.680000305175781,11.390000343322754,11.15999984741211,1724212.0,11.15999984741211
2018-07-09,11.4399995803833,11.010000228881836,11.050000190734863,11.3100004196167,1271628.0,11.3100004196167
2018-07-10,12.130000114440918,11.069999694824219,11.069999694824219,11.699999809265137,2067638.0,11.699999809265137
2018-07-11,11.649999618530273,11.0,11.649999618530273,11.199999809265137,1339867.0,11.199999809265137
2018-07-12,11.649999618530273,11.170000076293945,11.210000038146973,11.470000267028809,1244404.0,11.470000267028809
2018-07-13,11.460000038146973,11.229999542236328,11.369999885559082,11.260000228881836,896563.0,11.260000228881836
2018-07-16,11.25,11.010000228881836,11.210000038146973,11.109999656677246,727782.0,11.109999656677246
2018-07-17,11.300000190734863,10.920000076293945,11.15999984741211,11.289999961853027,963468.0,11.289999961853027
2018-07-18,11.449999809265137,11.079999923706055,11.199999809265137,11.319999694824219,1022336.0,11.319999694824219
2018-07-19,11.369999885559082,11.0,11.279999732971191,11.050000190734863,912376.0,11.050000190734863
2018-07-20,11.260000228881836,11.0,11.180000305175781,11.1899995803833,591242.0,11.1899995803833
2018-07-23,12.3100004196167,11.199999809265137,11.220000267028809,11.619999885559082,2366397.0,11.619999885559082
2018-07-24,12.300000190734863,11.520000457763672,11.569999694824219,11.779999732971191,2032936.0,11.779999732971191
2018-07-25,11.989999771118164,11.609999656677246,11.779999732971191,11.800000190734863,1043700.0,11.800000190734863
2018-07-26,11.960000038146973,11.640000343322754,11.850000381469727,11.84000015258789,893610.0,11.84000015258789
2018-07-27,11.930000305175781,11.720000267028809,11.739999771118164,11.859999656677246,806600.0,11.859999656677246
2018-07-30,11.899999618530273,11.399999618530273,11.850000381469727,11.460000038146973,1021178.0,11.460000038146973
2018-07-31,11.460000038146973,11.460000038146973,11.460000038146973,11.460000038146973,0.0,11.460000038146973
2018-08-01,13.649999618530273,12.649999618530273,12.899999618530273,13.600000381469727,8257776.0,13.600000381469727
2018-08-02,13.470000267028809,12.75,12.75,13.0,4992448.0,13.0
2018-08-03,12.989999771118164,11.90999984741211,12.989999771118164,12.0600004196167,3352831.0,12.0600004196167
2018-08-06,12.119999885559082,10.949999809265137,12.010000228881836,11.010000228881836,2757256.0,11.010000228881836
2018-08-07,11.25,10.8100004196167,10.989999771118164,11.210000038146973,1995384.0,11.210000038146973
2018-08-08,11.239999771118164,10.779999732971191,11.239999771118164,10.800000190734863,1772646.0,10.800000190734863
2018-08-09,11.239999771118164,10.819999694824219,10.819999694824219,11.149999618530273,1500871.0,11.149999618530273
2018-08-10,11.699999809265137,11.0,11.220000267028809,11.109999656677246,2956518.0,11.109999656677246
2018-08-13,11.25,10.640000343322754,10.829999923706055,11.25,1470038.0,11.25
2018-08-14,11.359999656677246,10.989999771118164,11.25,11.039999961853027,1583274.0,11.039999961853027
2018-08-15,11.3100004196167,10.859999656677246,11.010000228881836,11.020000457763672,2043057.0,11.020000457763672
2018-08-16,10.960000038146973,10.699999809265137,10.859999656677246,10.829999923706055,1269576.0,10.829999923706055
2018-08-17,10.9399995803833,10.350000381469727,10.930000305175781,10.430000305175781,1297371.0,10.430000305175781
2018-08-20,10.699999809265137,10.100000381469727,10.329999923706055,10.430000305175781,1091140.0,10.430000305175781
2018-08-21,10.5600004196167,10.329999923706055,10.329999923706055,10.4399995803833,852865.0,10.4399995803833
2018-08-22,10.40999984741211,10.180000305175781,10.40999984741211,10.319999694824219,2058503.0,10.319999694824219
2018-08-23,10.869999885559082,10.329999923706055,10.329999923706055,10.779999732971191,5770302.0,10.779999732971191
2018-08-24,10.699999809265137,10.199999809265137,10.699999809265137,10.4399995803833,1429283.0,10.4399995803833
2018-08-27,10.600000381469727,10.329999923706055,10.520000457763672,10.529999732971191,1117656.0,10.529999732971191
2018-08-28,10.600000381469727,10.329999923706055,10.5,10.359999656677246,1282180.0,10.359999656677246
2018-08-29,10.4399995803833,10.300000190734863,10.319999694824219,10.369999885559082,824100.0,10.369999885559082
2018-08-30,10.460000038146973,9.979999542236328,10.390000343322754,10.09000015258789,1289050.0,10.09000015258789
2018-08-31,10.170000076293945,9.869999885559082,10.100000381469727,10.079999923706055,1017758.0,10.079999923706055
2018-09-03,10.130000114440918,9.510000228881836,10.079999923706055,9.789999961853027,1573338.0,9.789999961853027
2018-09-04,9.930000305175781,9.649999618530273,9.930000305175781,9.84000015258789,950100.0,9.84000015258789
2018-09-05,10.069999694824219,9.720000267028809,9.880000114440918,9.729999542236328,1229400.0,9.729999542236328
2018-09-06,9.770000457763672,9.520000457763672,9.699999809265137,9.550000190734863,733801.0,9.550000190734863
2018-09-07,9.699999809265137,9.510000228881836,9.520000457763672,9.529999732971191,744601.0,9.529999732971191
2018-09-10,9.680000305175781,9.050000190734863,9.529999732971191,9.130000114440918,965614.0,9.130000114440918
2018-09-11,9.34000015258789,9.100000381469727,9.170000076293945,9.199999809265137,799978.0,9.199999809265137
2018-09-12,9.3100004196167,9.1899995803833,9.229999542236328,9.220000267028809,721305.0,9.220000267028809
2018-09-13,9.399999618530273,9.239999771118164,9.390000343322754,9.329999923706055,691005.0,9.329999923706055
2018-09-14,9.390000343322754,9.100000381469727,9.359999656677246,9.119999885559082,774110.0,9.119999885559082
2018-09-17,9.1899995803833,8.819999694824219,9.1899995803833,8.850000381469727,760315.0,8.850000381469727
2018-09-18,9.470000267028809,8.760000228881836,8.850000381469727,9.220000267028809,1808300.0,9.220000267028809
2018-09-19,9.220000267028809,8.850000381469727,9.039999961853027,9.109999656677246,1338936.0,9.109999656677246
2018-09-20,9.199999809265137,9.029999732971191,9.050000190734863,9.170000076293945,714730.0,9.170000076293945
2018-09-21,9.300000190734863,9.119999885559082,9.119999885559082,9.260000228881836,815091.0,9.260000228881836
2018-09-25,9.260000228881836,9.109999656677246,9.15999984741211,9.1899995803833,701001.0,9.1899995803833
2018-09-26,9.300000190734863,9.130000114440918,9.220000267028809,9.199999809265137,542301.0,9.199999809265137
2018-09-27,9.279999732971191,9.069999694824219,9.270000457763672,9.119999885559082,982040.0,9.119999885559082
2018-09-28,9.149999618530273,8.850000381469727,9.119999885559082,9.109999656677246,670964.0,9.109999656677246
2018-10-08,9.0,8.520000457763672,9.0,8.600000381469727,908727.0,8.600000381469727
2018-10-09,8.760000228881836,8.300000190734863,8.65999984741211,8.550000190734863,830993.0,8.550000190734863
2018-10-10,8.710000038146973,8.5,8.550000190734863,8.59000015258789,1037673.0,8.59000015258789
2018-10-11,8.489999771118164,7.730000019073486,8.489999771118164,7.730000019073486,2171299.0,7.730000019073486
2018-10-12,8.380000114440918,6.960000038146973,7.71999979019165,8.380000114440918,2560068.0,8.380000114440918
2018-10-15,8.109999656677246,7.539999961853027,7.75,7.679999828338623,1964009.0,7.679999828338623
2018-10-16,7.679999828338623,7.039999961853027,7.679999828338623,7.599999904632568,1591542.0,7.599999904632568
2018-10-17,7.599999904632568,7.210000038146973,7.539999961853027,7.53000020980835,1096400.0,7.53000020980835
2018-10-18,7.420000076293945,7.099999904632568,7.389999866485596,7.309999942779541,1219444.0,7.309999942779541
2018-10-19,7.340000152587891,6.860000133514404,7.099999904632568,7.199999809265137,2495144.0,7.199999809265137
2018-10-22,7.920000076293945,7.449999809265137,7.920000076293945,7.71999979019165,3375420.0,7.71999979019165
2018-10-23,7.96999979019165,7.110000133514404,7.690000057220459,7.53000020980835,3744803.0,7.53000020980835
2018-10-24,7.440000057220459,7.159999847412109,7.360000133514404,7.309999942779541,2248930.0,7.309999942779541
2018-10-25,7.119999885559082,6.760000228881836,7.0,7.079999923706055,3850365.0,7.079999923706055
2018-10-26,7.269999980926514,6.960000038146973,7.059999942779541,7.050000190734863,2733500.0,7.050000190734863
2018-10-29,7.449999809265137,6.920000076293945,6.920000076293945,7.130000114440918,3372902.0,7.130000114440918
2018-10-30,7.360000133514404,6.900000095367432,7.170000076293945,7.260000228881836,3231996.0,7.260000228881836
2018-10-31,7.429999828338623,7.210000038146973,7.28000020980835,7.349999904632568,2798626.0,7.349999904632568
2018-11-01,7.489999771118164,7.309999942779541,7.400000095367432,7.449999809265137,2774265.0,7.449999809265137
2018-11-02,7.829999923706055,7.349999904632568,7.659999847412109,7.730000019073486,2988343.0,7.730000019073486
2018-11-05,8.449999809265137,7.809999942779541,7.869999885559082,8.0600004196167,3726152.0,8.0600004196167
2018-11-06,8.760000228881836,8.100000381469727,8.100000381469727,8.479999542236328,5347349.0,8.479999542236328
2018-11-07,8.479999542236328,8.109999656677246,8.460000038146973,8.130000114440918,3349315.0,8.130000114440918
2018-11-08,8.15999984741211,7.949999809265137,8.149999618530273,7.989999771118164,2048901.0,7.989999771118164
2018-11-09,8.029999732971191,7.849999904632568,8.029999732971191,7.900000095367432,1570200.0,7.900000095367432
2018-11-12,8.289999961853027,7.769999980926514,7.840000152587891,8.239999771118164,2556067.0,8.239999771118164
2018-11-13,8.460000038146973,8.109999656677246,8.180000305175781,8.399999618530273,2784131.0,8.399999618530273
2018-11-14,8.489999771118164,8.229999542236328,8.399999618530273,8.329999923706055,2193494.0,8.329999923706055
2018-11-15,8.770000457763672,8.329999923706055,8.359999656677246,8.770000457763672,3469573.0,8.770000457763672
2018-11-16,9.34000015258789,8.619999885559082,8.819999694824219,9.0,3400958.0,9.0
2018-11-19,9.390000343322754,8.859999656677246,8.899999618530273,9.289999961853027,3915225.0,9.289999961853027
2018-11-20,9.1899995803833,8.760000228881836,9.149999618530273,8.880000114440918,3343400.0,8.880000114440918
2018-11-21,9.079999923706055,8.680000305175781,8.819999694824219,9.029999732971191,1188542.0,9.029999732971191
2018-11-22,9.140000343322754,8.90999984741211,9.050000190734863,8.920000076293945,1243673.0,8.920000076293945
2018-11-23,8.979999542236328,8.369999885559082,8.880000114440918,8.399999618530273,1975541.0,8.399999618530273
2018-11-26,8.630000114440918,8.420000076293945,8.420000076293945,8.600000381469727,1043800.0,8.600000381469727
2018-11-27,8.779999732971191,8.460000038146973,8.609999656677246,8.59000015258789,1114801.0,8.59000015258789
2018-11-28,8.800000190734863,8.4399995803833,8.609999656677246,8.75,1397900.0,8.75
2018-11-29,8.880000114440918,8.149999618530273,8.770000457763672,8.350000381469727,1299312.0,8.350000381469727
2018-11-30,9.1899995803833,8.359999656677246,8.359999656677246,9.050000190734863,5479745.0,9.050000190734863
2018-12-03,9.279999732971191,8.90999984741211,8.960000038146973,9.220000267028809,5588369.0,9.220000267028809
2018-12-04,9.1899995803833,8.899999618530273,9.100000381469727,9.09000015258789,2655339.0,9.09000015258789
2018-12-05,8.930000305175781,8.739999771118164,8.90999984741211,8.859999656677246,1703736.0,8.859999656677246
2018-12-06,9.010000228881836,8.649999618530273,8.869999885559082,8.880000114440918,1837313.0,8.880000114440918
2018-12-07,8.949999809265137,8.600000381469727,8.949999809265137,8.609999656677246,1123797.0,8.609999656677246
2018-12-10,8.649999618530273,8.350000381469727,8.649999618530273,8.350000381469727,1298500.0,8.350000381469727
2018-12-11,8.960000038146973,8.399999618530273,8.479999542236328,8.8100004196167,2046898.0,8.8100004196167
2018-12-12,8.979999542236328,8.640000343322754,8.819999694824219,8.640000343322754,1448848.0,8.640000343322754
2018-12-13,8.899999618530273,8.609999656677246,8.739999771118164,8.710000038146973,1223344.0,8.710000038146973
2018-12-14,9.1899995803833,8.6899995803833,8.710000038146973,8.829999923706055,3301485.0,8.829999923706055
2018-12-17,8.850000381469727,8.479999542236328,8.819999694824219,8.739999771118164,1893985.0,8.739999771118164
2018-12-18,8.65999984741211,8.430000305175781,8.550000190734863,8.520000457763672,1203500.0,8.520000457763672
2018-12-19,8.619999885559082,8.239999771118164,8.520000457763672,8.329999923706055,1387685.0,8.329999923706055
2018-12-20,8.399999618530273,8.079999923706055,8.350000381469727,8.119999885559082,1586237.0,8.119999885559082
2018-12-21,8.199999809265137,7.949999809265137,8.039999961853027,8.050000190734863,1160446.0,8.050000190734863
2018-12-24,8.109999656677246,7.909999847412109,8.020000457763672,8.010000228881836,1665127.0,8.010000228881836
2018-12-25,8.069999694824219,7.650000095367432,7.980000019073486,7.78000020980835,1649061.0,7.78000020980835
2018-12-26,8.0,7.599999904632568,7.889999866485596,7.699999809265137,2496500.0,7.699999809265137
2018-12-27,7.820000171661377,7.210000038146973,7.800000190734863,7.269999980926514,3087706.0,7.269999980926514
2018-12-28,7.650000095367432,7.320000171661377,7.360000133514404,7.480000019073486,3076261.0,7.480000019073486
2019-01-02,7.829999923706055,7.489999771118164,7.5,7.650000095367432,2356378.0,7.650000095367432
2019-01-03,8.079999923706055,7.630000114440918,7.820000171661377,7.639999866485596,2146400.0,7.639999866485596
2019-01-04,7.820000171661377,7.409999847412109,7.409999847412109,7.820000171661377,2732651.0,7.820000171661377
2019-01-07,8.079999923706055,7.789999961853027,7.409999847412109,8.010000228881836,2370692.0,8.010000228881836
2019-01-08,8.100000381469727,7.869999885559082,8.039999961853027,8.0600004196167,1860440.0,8.0600004196167
2019-01-09,8.329999923706055,7.980000019073486,8.010000228881836,8.1899995803833,2710511.0,8.1899995803833
2019-01-10,8.25,8.0600004196167,8.079999923706055,8.180000305175781,1662207.0,8.180000305175781
2019-01-11,8.289999961853027,8.0,8.279999732971191,8.260000228881836,1217120.0,8.260000228881836
2019-01-14,8.289999961853027,8.079999923706055,8.289999961853027,8.270000457763672,1089547.0,8.270000457763672
2019-01-15,8.3100004196167,8.119999885559082,8.289999961853027,8.279999732971191,1405180.0,8.279999732971191
2019-01-16,8.270000457763672,8.130000114440918,8.25,8.199999809265137,1186705.0,8.199999809265137
2019-01-17,8.25,7.909999847412109,8.25,8.0600004196167,1731253.0,8.0600004196167
2019-01-18,8.140000343322754,7.840000152587891,8.09000015258789,8.0,1700197.0,8.0
2019-01-21,8.569999694824219,8.050000190734863,8.069999694824219,8.350000381469727,4127340.0,8.350000381469727
2019-01-22,8.399999618530273,8.149999618530273,8.399999618530273,8.170000076293945,1417893.0,8.170000076293945
2019-01-23,8.210000038146973,8.020000457763672,8.210000038146973,8.100000381469727,1390674.0,8.100000381469727
2019-01-24,8.279999732971191,8.09000015258789,8.149999618530273,8.119999885559082,1324600.0,8.119999885559082
2019-01-25,8.289999961853027,8.0600004196167,8.079999923706055,8.170000076293945,1496520.0,8.170000076293945
2019-01-28,8.25,8.029999732971191,8.09000015258789,8.229999542236328,2183683.0,8.229999542236328
2019-01-29,8.220000267028809,7.53000020980835,8.140000343322754,7.869999885559082,3415133.0,7.869999885559082
2019-01-30,8.1899995803833,7.579999923706055,7.579999923706055,8.010000228881836,1587217.0,8.010000228881836
2019-01-31,8.170000076293945,7.539999961853027,7.989999771118164,7.650000095367432,1648960.0,7.650000095367432
2019-02-01,7.989999771118164,7.539999961853027,7.840000152587891,7.96999979019165,1570246.0,7.96999979019165
2019-02-11,8.260000228881836,7.829999923706055,7.949999809265137,8.199999809265137,1460530.0,8.199999809265137
2019-02-12,8.569999694824219,8.140000343322754,8.1899995803833,8.569999694824219,2794477.0,8.569999694824219
2019-02-13,9.380000114440918,8.4399995803833,8.569999694824219,9.079999923706055,6692067.0,9.079999923706055
2019-02-14,9.100000381469727,8.760000228881836,8.970000267028809,8.890000343322754,3115496.0,8.890000343322754
2019-02-15,9.09000015258789,8.829999923706055,8.899999618530273,8.949999809265137,2466581.0,8.949999809265137
2019-02-18,9.380000114440918,8.899999618530273,8.90999984741211,9.289999961853027,3275357.0,9.289999961853027
2019-02-19,9.380000114440918,9.029999732971191,9.369999885559082,9.239999771118164,2443669.0,9.239999771118164
2019-02-20,9.350000381469727,9.0600004196167,9.229999542236328,9.319999694824219,2426713.0,9.319999694824219
2019-02-21,9.449999809265137,9.119999885559082,9.279999732971191,9.15999984741211,3006392.0,9.15999984741211
2019-02-22,9.449999809265137,9.15999984741211,9.15999984741211,9.449999809265137,2685914.0,9.449999809265137
2019-02-25,10.25,9.529999732971191,9.609999656677246,10.100000381469727,4475547.0,10.100000381469727
2019-02-26,10.350000381469727,9.720000267028809,10.100000381469727,10.140000343322754,3888856.0,10.140000343322754
2019-02-27,10.300000190734863,9.949999809265137,10.100000381469727,10.180000305175781,2412435.0,10.180000305175781
2019-02-28,10.989999771118164,10.029999732971191,10.100000381469727,10.680000305175781,3932717.0,10.680000305175781
2019-03-01,10.819999694824219,10.510000228881836,10.680000305175781,10.739999771118164,1965608.0,10.739999771118164
2019-03-04,11.630000114440918,10.859999656677246,11.020000457763672,11.289999961853027,4314868.0,11.289999961853027
2019-03-05,11.670000076293945,11.100000381469727,11.289999961853027,11.579999923706055,3352006.0,11.579999923706055
2019-03-06,12.739999771118164,11.6899995803833,11.6899995803833,12.710000038146973,5028755.0,12.710000038146973
2019-03-07,13.149999618530273,12.3100004196167,13.130000114440918,12.5600004196167,5967356.0,12.5600004196167
2019-03-08,12.470000267028809,11.300000190734863,12.09000015258789,11.890000343322754,4198663.0,11.890000343322754
2019-03-11,12.579999923706055,11.800000190734863,11.90999984741211,12.5,2702148.0,12.5
2019-03-12,12.729999542236328,12.15999984741211,12.510000228881836,12.390000343322754,2560000.0,12.390000343322754
2019-03-13,12.829999923706055,12.119999885559082,12.449999809265137,12.210000038146973,2952114.0,12.210000038146973
2019-03-14,12.350000381469727,11.800000190734863,12.0,11.890000343322754,2569314.0,11.890000343322754
2019-03-15,12.149999618530273,11.680000305175781,11.890000343322754,11.729999542236328,2333746.0,11.729999542236328
2019-03-18,12.180000305175781,11.760000228881836,11.949999809265137,12.020000457763672,2693795.0,12.020000457763672
2019-03-19,12.149999618530273,11.880000114440918,12.0,11.930000305175781,1980800.0,11.930000305175781
2019-03-20,12.09000015258789,11.5600004196167,12.039999961853027,11.899999618530273,2652510.0,11.899999618530273
2019-03-21,12.220000267028809,11.770000457763672,12.069999694824219,12.149999618530273,2034516.0,12.149999618530273
2019-03-22,12.039999961853027,11.739999771118164,12.039999961853027,11.960000038146973,2031057.0,11.960000038146973
2019-03-25,12.350000381469727,11.489999771118164,11.800000190734863,12.0,2413325.0,12.0
2019-03-26,12.920000076293945,12.0,12.050000190734863,12.079999923706055,4488840.0,12.079999923706055
2019-03-27,12.359999656677246,11.75,12.09000015258789,11.850000381469727,2019901.0,11.850000381469727
2019-03-28,12.260000228881836,11.579999923706055,11.630000114440918,12.029999732971191,1996816.0,12.029999732971191
2019-03-29,12.140000343322754,11.59000015258789,12.050000190734863,12.020000457763672,2122940.0,12.020000457763672
2019-04-01,12.670000076293945,12.050000190734863,12.050000190734863,12.5,2888852.0,12.5
2019-04-02,13.029999732971191,12.399999618530273,12.420000076293945,12.579999923706055,2961300.0,12.579999923706055
2019-04-03,12.699999809265137,12.319999694824219,12.699999809265137,12.579999923706055,2269952.0,12.579999923706055
2019-04-04,12.579999923706055,12.180000305175781,12.579999923706055,12.289999961853027,2683101.0,12.289999961853027
2019-04-08,12.470000267028809,11.899999618530273,12.34000015258789,12.1899995803833,2104912.0,12.1899995803833
2019-04-09,12.329999923706055,12.0,12.0,12.199999809265137,1316700.0,12.199999809265137
2019-04-10,12.779999732971191,12.300000190734863,12.300000190734863,12.5,3333786.0,12.5
2019-04-11,13.75,13.100000381469727,13.100000381469727,13.739999771118164,13095308.0,13.739999771118164
2019-04-12,13.699999809265137,12.5,12.75,13.399999618530273,10269989.0,13.399999618530273
2019-04-15,14.739999771118164,12.920000076293945,13.390000343322754,14.699999809265137,13389570.0,14.699999809265137
2019-04-16,15.970000267028809,14.0,14.079999923706055,15.149999618530273,12275501.0,15.149999618530273
2019-04-17,15.449999809265137,14.640000343322754,15.279999732971191,14.739999771118164,7885845.0,14.739999771118164
2019-04-18,15.149999618530273,14.100000381469727,14.600000381469727,14.100000381469727,6827714.0,14.100000381469727
2019-04-19,14.140000343322754,13.479999542236328,14.140000343322754,13.760000228881836,4844994.0,13.760000228881836
2019-04-22,13.770000457763672,13.119999885559082,13.770000457763672,13.270000457763672,4044037.0,13.270000457763672
2019-04-23,13.569999694824219,13.109999656677246,13.319999694824219,13.260000228881836,3140471.0,13.260000228881836
2019-04-24,13.380000114440918,12.619999885559082,13.260000228881836,13.180000305175781,3601499.0,13.180000305175781
2019-04-25,13.170000076293945,12.0,13.170000076293945,12.079999923706055,4076000.0,12.079999923706055
2019-04-26,12.25,11.760000228881836,11.850000381469727,12.09000015258789,3316956.0,12.09000015258789
2019-05-06,10.550000190734863,9.699999809265137,9.779999732971191,9.699999809265137,3554754.0,9.699999809265137
2019-05-07,9.930000305175781,9.569999694824219,9.720000267028809,9.760000228881836,3188524.0,9.760000228881836
2019-05-08,10.380000114440918,9.539999961853027,9.59000015258789,10.069999694824219,2805700.0,10.069999694824219
2019-05-09,10.270000457763672,9.899999618530273,10.069999694824219,10.0,2608651.0,10.0
2019-05-10,10.329999923706055,9.699999809265137,10.039999961853027,10.300000190734863,2881264.0,10.300000190734863
2019-05-13,10.350000381469727,9.899999618530273,10.1899995803833,10.100000381469727,1803700.0,10.100000381469727
2019-05-14,10.170000076293945,9.829999923706055,10.010000228881836,9.859999656677246,1614800.0,9.859999656677246
2019-05-15,10.25,9.880000114440918,10.15999984741211,10.239999771118164,1972500.0,10.239999771118164
2019-05-16,10.399999618530273,10.109999656677246,10.399999618530273,10.289999961853027,1876300.0,10.289999961853027
2019-05-17,10.630000114440918,9.5600004196167,10.630000114440918,9.800000190734863,3467400.0,9.800000190734863
2019-05-20,10.020000457763672,9.59000015258789,9.989999771118164,9.729999542236328,3056900.0,9.729999542236328
2019-05-21,9.90999984741211,9.649999618530273,9.729999542236328,9.850000381469727,3680600.0,9.850000381469727
2019-05-22,10.069999694824219,9.680000305175781,9.789999961853027,9.699999809265137,2503131.0,9.699999809265137
2019-05-23,9.850000381469727,9.420000076293945,9.670000076293945,9.510000228881836,2056000.0,9.510000228881836
2019-05-24,9.579999923706055,9.050000190734863,9.40999984741211,9.130000114440918,2299069.0,9.130000114440918
2019-05-27,9.930000305175781,9.1899995803833,9.279999732971191,9.779999732971191,3227900.0,9.779999732971191
2019-05-28,10.4399995803833,9.75,9.75,10.050000190734863,4252212.0,10.050000190734863
2019-05-29,10.1899995803833,9.899999618530273,10.1899995803833,9.949999809265137,2453893.0,9.949999809265137
2019-05-30,10.220000267028809,9.729999542236328,9.989999771118164,9.989999771118164,2561910.0,9.989999771118164
2019-05-31,10.329999923706055,9.710000038146973,10.319999694824219,9.779999732971191,2614148.0,9.779999732971191
2019-06-03,9.930000305175781,9.510000228881836,9.880000114440918,9.649999618530273,2145804.0,9.649999618530273
2019-06-04,9.850000381469727,9.199999809265137,9.600000381469727,9.420000076293945,2660200.0,9.420000076293945
2019-06-05,9.789999961853027,9.390000343322754,9.529999732971191,9.649999618530273,2288087.0,9.649999618530273
2019-06-06,9.8100004196167,9.029999732971191,9.8100004196167,9.220000267028809,2362313.0,9.220000267028809
2019-06-10,9.390000343322754,9.09000015258789,9.199999809265137,9.289999961853027,1357825.0,9.289999961853027
2019-06-11,9.880000114440918,9.25,9.359999656677246,9.800000190734863,2318426.0,9.800000190734863
2019-06-12,9.899999618530273,9.550000190734863,9.899999618530273,9.5600004196167,1744973.0,9.5600004196167
2019-06-13,9.90999984741211,9.569999694824219,9.6899995803833,9.75,2310831.0,9.75
2019-06-14,9.789999961853027,9.579999923706055,9.770000457763672,9.6899995803833,2070037.0,9.6899995803833
2019-06-17,9.729999542236328,9.520000457763672,9.699999809265137,9.699999809265137,1684904.0,9.699999809265137
2019-06-18,9.9399995803833,9.399999618530273,9.779999732971191,9.90999984741211,1788910.0,9.90999984741211
2019-06-19,10.119999885559082,9.720000267028809,10.069999694824219,9.819999694824219,2213043.0,9.819999694824219
2019-06-20,9.960000038146973,9.649999618530273,9.720000267028809,9.880000114440918,1849775.0,9.880000114440918
2019-06-21,9.880000114440918,9.880000114440918,9.880000114440918,9.880000114440918,0.0,9.880000114440918
2019-06-24,11.859999656677246,10.899999618530273,11.0,11.300000190734863,7264471.0,11.300000190734863
2019-06-25,11.300000190734863,10.649999618530273,11.300000190734863,10.880000114440918,3320895.0,10.880000114440918
2019-06-26,10.960000038146973,10.579999923706055,10.75,10.710000038146973,1881303.0,10.710000038146973
2019-06-27,11.0,10.619999885559082,10.710000038146973,10.710000038146973,2036329.0,10.710000038146973
2019-06-28,10.869999885559082,10.569999694824219,10.649999618530273,10.800000190734863,1498700.0,10.800000190734863
2019-07-01,11.180000305175781,10.899999618530273,11.0,11.09000015258789,2707262.0,11.09000015258789
2019-07-02,11.430000305175781,10.979999542236328,11.039999961853027,11.020000457763672,2540500.0,11.020000457763672
2019-07-03,11.039999961853027,10.630000114440918,11.020000457763672,10.729999542236328,1468897.0,10.729999542236328
2019-07-04,10.850000381469727,10.600000381469727,10.770000457763672,10.630000114440918,1006259.0,10.630000114440918
2019-07-05,10.800000190734863,10.579999923706055,10.579999923706055,10.729999542236328,953300.0,10.729999542236328
2019-07-08,10.729999542236328,9.949999809265137,10.729999542236328,10.109999656677246,1929359.0,10.109999656677246
2019-07-09,10.539999961853027,9.90999984741211,10.079999923706055,10.529999732971191,2034658.0,10.529999732971191
2019-07-10,11.15999984741211,10.520000457763672,10.550000190734863,10.859999656677246,2124257.0,10.859999656677246
2019-07-11,10.819999694824219,10.470000267028809,10.819999694824219,10.600000381469727,1750959.0,10.600000381469727
2019-07-12,10.59000015258789,10.199999809265137,10.520000457763672,10.279999732971191,1410055.0,10.279999732971191
2019-07-15,10.479999542236328,10.15999984741211,10.300000190734863,10.449999809265137,1261502.0,10.449999809265137
2019-07-16,10.609999656677246,10.34000015258789,10.460000038146973,10.399999618530273,794397.0,10.399999618530273
2019-07-17,10.6899995803833,10.3100004196167,10.430000305175781,10.6899995803833,1497292.0,10.6899995803833
2019-07-18,10.65999984741211,10.229999542236328,10.65999984741211,10.270000457763672,1725903.0,10.270000457763672
2019-07-19,10.399999618530273,10.1899995803833,10.220000267028809,10.210000038146973,845000.0,10.210000038146973
2019-07-22,10.34000015258789,10.0600004196167,10.140000343322754,10.130000114440918,1224252.0,10.130000114440918
2019-07-23,10.319999694824219,10.020000457763672,10.319999694824219,10.140000343322754,1147731.0,10.140000343322754
2019-07-24,11.149999618530273,10.100000381469727,10.119999885559082,11.149999618530273,3301143.0,11.149999618530273
2019-07-25,11.449999809265137,10.779999732971191,11.449999809265137,11.0,6670497.0,11.0
2019-07-26,11.100000381469727,10.710000038146973,10.930000305175781,11.050000190734863,3701116.0,11.050000190734863
2019-07-29,11.079999923706055,10.649999618530273,10.9399995803833,10.949999809265137,3055529.0,10.949999809265137
2019-07-30,11.100000381469727,10.729999542236328,10.859999656677246,10.760000228881836,3297835.0,10.760000228881836
2019-07-31,10.819999694824219,10.449999809265137,10.779999732971191,10.649999618530273,2691653.0,10.649999618530273
2019-08-01,10.6899995803833,10.5,10.520000457763672,10.670000076293945,1797857.0,10.670000076293945
2019-08-02,10.619999885559082,10.119999885559082,10.399999618530273,10.619999885559082,2591201.0,10.619999885559082
2019-08-05,10.720000267028809,10.319999694824219,10.5,10.5,1957895.0,10.5
2019-08-06,10.260000228881836,9.770000457763672,10.1899995803833,10.119999885559082,3140795.0,10.119999885559082
2019-08-07,10.180000305175781,9.720000267028809,10.149999618530273,9.720000267028809,2146200.0,9.720000267028809
2019-08-08,9.84000015258789,9.670000076293945,9.770000457763672,9.670000076293945,1187286.0,9.670000076293945
2019-08-09,9.770000457763672,9.0,9.699999809265137,9.239999771118164,1982302.0,9.239999771118164
2019-08-12,9.859999656677246,9.229999542236328,9.25,9.859999656677246,3544984.0,9.859999656677246
2019-08-13,9.989999771118164,9.630000114440918,9.75,9.930000305175781,2826000.0,9.930000305175781
2019-08-14,10.399999618530273,9.920000076293945,10.079999923706055,10.300000190734863,3522072.0,10.300000190734863
2019-08-15,10.1899995803833,9.880000114440918,10.130000114440918,10.1899995803833,2262000.0,10.1899995803833
2019-08-16,10.229999542236328,9.949999809265137,10.069999694824219,10.149999618530273,1806300.0,10.149999618530273
2019-08-19,10.350000381469727,10.069999694824219,10.09000015258789,10.3100004196167,2072136.0,10.3100004196167
2019-08-20,10.449999809265137,10.220000267028809,10.4399995803833,10.319999694824219,1971636.0,10.319999694824219
2019-08-21,10.5600004196167,10.319999694824219,10.479999542236328,10.4399995803833,1811900.0,10.4399995803833
2019-08-22,10.649999618530273,10.380000114440918,10.4399995803833,10.59000015258789,2201396.0,10.59000015258789
2019-08-23,10.59000015258789,10.180000305175781,10.59000015258789,10.350000381469727,1783127.0,10.350000381469727
2019-08-26,10.3100004196167,9.920000076293945,10.3100004196167,10.069999694824219,1635952.0,10.069999694824219
2019-08-27,10.390000343322754,10.0600004196167,10.109999656677246,10.34000015258789,1809001.0,10.34000015258789
2019-08-28,10.34000015258789,10.140000343322754,10.34000015258789,10.180000305175781,1198400.0,10.180000305175781
2019-08-29,10.390000343322754,10.15999984741211,10.25,10.229999542236328,1357560.0,10.229999542236328
2019-08-30,10.420000076293945,10.029999732971191,10.40999984741211,10.199999809265137,1927709.0,10.199999809265137
2019-09-02,10.380000114440918,10.0600004196167,10.119999885559082,10.380000114440918,2001182.0,10.380000114440918
2019-09-03,10.520000457763672,10.109999656677246,10.109999656677246,10.470000267028809,2177751.0,10.470000267028809
2019-09-04,11.270000457763672,10.40999984741211,10.5,10.770000457763672,5232947.0,10.770000457763672
2019-09-05,11.069999694824219,10.649999618530273,10.779999732971191,10.979999542236328,3899891.0,10.979999542236328
2019-09-06,11.069999694824219,10.829999923706055,10.979999542236328,11.0,2263276.0,11.0
2019-09-09,11.449999809265137,11.0,11.100000381469727,11.369999885559082,3950530.0,11.369999885559082
2019-09-10,11.680000305175781,11.350000381469727,11.449999809265137,11.399999618530273,3562558.0,11.399999618530273
2019-09-11,12.539999961853027,11.59000015258789,11.609999656677246,12.539999961853027,11103329.0,12.539999961853027
2019-09-12,12.4399995803833,11.699999809265137,12.40999984741211,11.699999809265137,10538861.0,11.699999809265137
2019-09-16,12.039999961853027,11.59000015258789,11.960000038146973,11.619999885559082,5768869.0,11.619999885559082
2019-09-17,11.970000267028809,11.319999694824219,11.59000015258789,11.369999885559082,4976595.0,11.369999885559082
2019-09-18,11.5,11.1899995803833,11.5,11.380000114440918,3243185.0,11.380000114440918
2019-09-19,11.579999923706055,11.210000038146973,11.289999961853027,11.569999694824219,2705113.0,11.569999694824219
2019-09-20,11.600000381469727,11.329999923706055,11.59000015258789,11.359999656677246,1997500.0,11.359999656677246
2019-09-23,11.350000381469727,11.020000457763672,11.350000381469727,11.260000228881836,1778881.0,11.260000228881836
2019-09-24,11.470000267028809,11.1899995803833,11.1899995803833,11.329999923706055,2028700.0,11.329999923706055
2019-09-25,11.40999984741211,10.920000076293945,11.329999923706055,10.960000038146973,2199900.0,10.960000038146973
2019-09-26,11.15999984741211,10.5600004196167,10.979999542236328,10.630000114440918,2338839.0,10.630000114440918
2019-09-27,11.220000267028809,10.600000381469727,10.630000114440918,11.020000457763672,2087875.0,11.020000457763672
2019-09-30,11.079999923706055,10.720000267028809,11.0,10.800000190734863,1540300.0,10.800000190734863
2019-10-08,10.899999618530273,10.649999618530273,10.800000190734863,10.739999771118164,1278000.0,10.739999771118164
2019-10-09,10.90999984741211,10.1899995803833,10.739999771118164,10.890000343322754,1339700.0,10.890000343322754
2019-10-10,11.119999885559082,10.739999771118164,10.819999694824219,10.84000015258789,1260602.0,10.84000015258789
2019-10-11,10.949999809265137,10.680000305175781,10.859999656677246,10.8100004196167,1210600.0,10.8100004196167
2019-10-14,11.069999694824219,10.859999656677246,10.90999984741211,11.020000457763672,1631847.0,11.020000457763672
2019-10-15,11.0,10.710000038146973,11.0,10.819999694824219,1090908.0,10.819999694824219
2019-10-16,10.859999656677246,10.579999923706055,10.819999694824219,10.579999923706055,940602.0,10.579999923706055
2019-10-17,10.739999771118164,10.399999618530273,10.579999923706055,10.510000228881836,909563.0,10.510000228881836
2019-10-18,10.609999656677246,10.1899995803833,10.510000228881836,10.260000228881836,1506145.0,10.260000228881836
2019-10-21,10.390000343322754,10.020000457763672,10.279999732971191,10.1899995803833,1027210.0,10.1899995803833
2019-10-22,10.800000190734863,10.180000305175781,10.180000305175781,10.680000305175781,1695620.0,10.680000305175781
2019-10-23,10.90999984741211,10.579999923706055,10.600000381469727,10.729999542236328,1420908.0,10.729999542236328
2019-10-24,10.850000381469727,10.640000343322754,10.720000267028809,10.850000381469727,1453600.0,10.850000381469727
2019-10-25,10.949999809265137,10.680000305175781,10.829999923706055,10.880000114440918,1048738.0,10.880000114440918
2019-10-28,11.819999694824219,11.079999923706055,11.819999694824219,11.170000076293945,4245148.0,11.170000076293945
2019-10-29,11.109999656677246,10.890000343322754,11.010000228881836,10.960000038146973,2256900.0,10.960000038146973
2019-10-30,11.15999984741211,10.699999809265137,10.960000038146973,10.960000038146973,1981570.0,10.960000038146973
2019-10-31,11.09000015258789,10.779999732971191,10.890000343322754,10.869999885559082,2036432.0,10.869999885559082
2019-11-01,10.949999809265137,10.710000038146973,10.800000190734863,10.8100004196167,3360864.0,10.8100004196167
2019-11-04,11.350000381469727,10.699999809265137,10.819999694824219,11.220000267028809,3876860.0,11.220000267028809
2019-11-05,11.770000457763672,11.130000114440918,11.210000038146973,11.6899995803833,4620427.0,11.6899995803833
2019-11-06,11.850000381469727,11.529999732971191,11.6899995803833,11.729999542236328,2732205.0,11.729999542236328
2019-11-07,11.949999809265137,11.5,11.760000228881836,11.6899995803833,3364864.0,11.6899995803833
2019-11-08,12.4399995803833,11.609999656677246,11.800000190734863,12.170000076293945,6030269.0,12.170000076293945
2019-11-11,13.390000343322754,11.920000076293945,12.170000076293945,12.6899995803833,10538278.0,12.6899995803833
2019-11-12,13.3100004196167,11.6899995803833,12.380000114440918,13.09000015258789,11428611.0,13.09000015258789
2019-11-13,13.050000190734863,12.520000457763672,12.819999694824219,12.680000305175781,6541525.0,12.680000305175781
2019-11-14,12.680000305175781,11.979999542236328,12.680000305175781,12.15999984741211,6010801.0,12.15999984741211
2019-11-15,12.279999732971191,11.550000190734863,12.239999771118164,11.600000381469727,5426555.0,11.600000381469727
2019-11-18,11.539999961853027,11.3100004196167,11.539999961853027,11.40999984741211,2643504.0,11.40999984741211
2019-11-19,11.770000457763672,11.40999984741211,11.59000015258789,11.510000228881836,2471411.0,11.510000228881836
2019-11-20,11.539999961853027,11.0600004196167,11.479999542236328,11.239999771118164,3562192.0,11.239999771118164
2019-11-21,11.25,10.9399995803833,11.119999885559082,10.979999542236328,2194980.0,10.979999542236328
2019-11-22,11.210000038146973,10.949999809265137,10.949999809265137,11.130000114440918,2322730.0,11.130000114440918
2019-11-25,11.130000114440918,10.819999694824219,11.130000114440918,10.949999809265137,1294129.0,10.949999809265137
2019-11-26,11.09000015258789,10.890000343322754,11.050000190734863,10.960000038146973,999800.0,10.960000038146973
2019-11-27,11.220000267028809,10.850000381469727,11.010000228881836,11.220000267028809,1943901.0,11.220000267028809
2019-11-28,11.180000305175781,10.779999732971191,11.180000305175781,10.859999656677246,2123000.0,10.859999656677246
2019-11-29,10.989999771118164,10.6899995803833,10.84000015258789,10.90999984741211,1591522.0,10.90999984741211
2019-12-02,11.0,10.859999656677246,10.869999885559082,10.899999618530273,860601.0,10.899999618530273
2019-12-03,10.850000381469727,10.600000381469727,10.850000381469727,10.699999809265137,2648202.0,10.699999809265137
2019-12-04,10.75,10.600000381469727,10.699999809265137,10.739999771118164,1468899.0,10.739999771118164
2019-12-05,10.920000076293945,10.680000305175781,10.739999771118164,10.90999984741211,1797800.0,10.90999984741211
2019-12-06,11.039999961853027,10.779999732971191,10.90999984741211,10.920000076293945,1721432.0,10.920000076293945
2019-12-09,11.149999618530273,10.850000381469727,10.920000076293945,11.149999618530273,1593999.0,11.149999618530273
2019-12-10,11.229999542236328,10.979999542236328,11.109999656677246,11.0600004196167,2191527.0,11.0600004196167
2019-12-11,11.220000267028809,10.979999542236328,11.09000015258789,11.010000228881836,1720400.0,11.010000228881836
2019-12-12,11.100000381469727,10.819999694824219,10.90999984741211,11.010000228881836,1390302.0,11.010000228881836
2019-12-13,11.149999618530273,10.829999923706055,11.100000381469727,10.84000015258789,2628421.0,10.84000015258789
2019-12-16,11.140000343322754,10.779999732971191,10.880000114440918,11.130000114440918,2565417.0,11.130000114440918
2019-12-17,11.640000343322754,11.069999694824219,11.149999618530273,11.550000190734863,4383394.0,11.550000190734863
2019-12-18,11.819999694824219,11.420000076293945,11.550000190734863,11.4399995803833,3027366.0,11.4399995803833
2019-12-19,12.020000457763672,11.399999618530273,11.399999618530273,11.920000076293945,3762879.0,11.920000076293945
2019-12-20,12.100000381469727,11.520000457763672,11.890000343322754,11.550000190734863,2898977.0,11.550000190734863
2019-12-23,11.65999984741211,11.329999923706055,11.489999771118164,11.34000015258789,2320900.0,11.34000015258789
2019-12-24,11.949999809265137,11.300000190734863,11.460000038146973,11.760000228881836,2990805.0,11.760000228881836
2019-12-25,11.850000381469727,11.529999732971191,11.760000228881836,11.770000457763672,2637090.0,11.770000457763672
2019-12-26,11.979999542236328,11.75,11.8100004196167,11.899999618530273,2480698.0,11.899999618530273
2019-12-27,11.90999984741211,11.510000228881836,11.90999984741211,11.529999732971191,3399692.0,11.529999732971191
2019-12-30,11.5600004196167,11.25,11.520000457763672,11.430000305175781,1675602.0,11.430000305175781
2019-12-31,11.550000190734863,11.3100004196167,11.489999771118164,11.460000038146973,1563600.0,11.460000038146973
2020-01-02,11.739999771118164,11.460000038146973,11.460000038146973,11.710000038146973,2019258.0,11.710000038146973
2020-01-03,11.920000076293945,11.649999618530273,11.6899995803833,11.789999961853027,2180485.0,11.789999961853027
2020-01-06,12.260000228881836,11.649999618530273,11.760000228881836,11.949999809265137,3203100.0,11.949999809265137
2020-01-07,12.170000076293945,11.890000343322754,11.949999809265137,12.0600004196167,1890859.0,12.0600004196167
2020-01-08,11.869999885559082,11.869999885559082,11.869999885559082,11.869999885559082,2892001.0,11.869999885559082
2020-01-09,12.210000038146973,11.979999542236328,12.050000190734863,12.039999961853027,2981134.0,12.039999961853027
2020-01-10,12.239999771118164,11.75,12.029999732971191,11.8100004196167,2928291.0,11.8100004196167
2020-01-13,11.890000343322754,11.890000343322754,11.890000343322754,11.890000343322754,1666919.0,11.890000343322754
2020-01-14,11.710000038146973,11.710000038146973,11.710000038146973,11.710000038146973,1851678.0,11.710000038146973
2020-01-15,11.800000190734863,11.5,11.800000190734863,11.619999885559082,1528389.0,11.619999885559082
2020-01-16,11.760000228881836,11.600000381469727,11.649999618530273,11.619999885559082,1075691.0,11.619999885559082
2020-01-17,11.710000038146973,11.329999923706055,11.630000114440918,11.329999923706055,1814600.0,11.329999923706055
2020-01-20,11.630000114440918,11.319999694824219,11.329999923706055,11.579999923706055,1337171.0,11.579999923706055
2020-01-21,11.770000457763672,11.5,11.550000190734863,11.680000305175781,2127442.0,11.680000305175781
2020-01-22,11.670000076293945,11.300000190734863,11.59000015258789,11.40999984741211,2010801.0,11.40999984741211
2020-01-23,11.40999984741211,10.609999656677246,11.40999984741211,10.90999984741211,2426568.0,10.90999984741211
2020-02-03,9.819999694824219,9.819999694824219,9.819999694824219,9.819999694824219,293600.0,9.819999694824219
2020-02-04,9.399999618530273,8.84000015258789,8.84000015258789,9.119999885559082,7629582.0,9.119999885559082
2020-02-05,9.510000228881836,9.119999885559082,9.199999809265137,9.199999809265137,3274250.0,9.199999809265137
2020-02-06,9.510000228881836,9.029999732971191,9.25,9.399999618530273,3663946.0,9.399999618530273
2020-02-07,9.699999809265137,9.300000190734863,9.430000305175781,9.65999984741211,2848791.0,9.65999984741211
2020-02-10,9.859999656677246,9.510000228881836,9.609999656677246,9.800000190734863,2093247.0,9.800000190734863
2020-02-11,9.880000114440918,9.670000076293945,9.880000114440918,9.6899995803833,1452010.0,9.6899995803833
2020-02-12,10.109999656677246,9.710000038146973,9.729999542236328,10.039999961853027,2289000.0,10.039999961853027
2020-02-13,10.229999542236328,9.869999885559082,10.039999961853027,10.050000190734863,2340404.0,10.050000190734863
2020-02-14,10.170000076293945,9.850000381469727,10.020000457763672,9.890000343322754,2099893.0,9.890000343322754
2020-02-17,10.279999732971191,9.930000305175781,9.9399995803833,10.220000267028809,2159100.0,10.220000267028809
2020-02-18,10.430000305175781,10.149999618530273,10.149999618530273,10.420000076293945,2121203.0,10.420000076293945
2020-02-19,10.869999885559082,10.319999694824219,10.510000228881836,10.600000381469727,4128026.0,10.600000381469727
2020-02-20,10.789999961853027,10.510000228881836,10.649999618530273,10.779999732971191,2924712.0,10.779999732971191
2020-02-21,10.949999809265137,10.6899995803833,10.770000457763672,10.829999923706055,3186166.0,10.829999923706055
2020-02-24,11.079999923706055,10.529999732971191,10.829999923706055,11.010000228881836,4300603.0,11.010000228881836
2020-02-25,10.880000114440918,10.25,10.779999732971191,10.739999771118164,3990712.0,10.739999771118164
2020-02-26,10.960000038146973,10.460000038146973,10.5,10.520000457763672,3097428.0,10.520000457763672
2020-02-27,10.630000114440918,10.25,10.619999885559082,10.529999732971191,4379280.0,10.529999732971191
2020-02-28,10.300000190734863,9.649999618530273,10.260000228881836,9.680000305175781,4243866.0,9.680000305175781
2020-03-02,10.039999961853027,9.649999618530273,9.890000343322754,9.949999809265137,2481757.0,9.949999809265137
2020-03-03,10.329999923706055,9.90999984741211,10.140000343322754,10.020000457763672,2389576.0,10.020000457763672
2020-03-04,10.300000190734863,9.8100004196167,9.90999984741211,10.119999885559082,2789913.0,10.119999885559082
2020-03-05,10.359999656677246,10.15999984741211,10.15999984741211,10.329999923706055,2957411.0,10.329999923706055
2020-03-06,10.5,10.149999618530273,10.229999542236328,10.390000343322754,2056139.0,10.390000343322754
2020-03-09,10.34000015258789,9.880000114440918,10.34000015258789,9.930000305175781,3250881.0,9.930000305175781
2020-03-10,10.079999923706055,9.550000190734863,9.920000076293945,10.020000457763672,3452517.0,10.020000457763672
2020-03-11,10.210000038146973,9.90999984741211,10.0600004196167,9.920000076293945,3018882.0,9.920000076293945
2020-03-12,9.890000343322754,9.510000228881836,9.800000190734863,9.680000305175781,2516200.0,9.680000305175781
2020-03-13,9.609999656677246,9.050000190734863,9.390000343322754,9.529999732971191,3573602.0,9.529999732971191
2020-03-16,9.720000267028809,9.020000457763672,9.680000305175781,9.079999923706055,2710949.0,9.079999923706055
2020-03-17,9.539999961853027,8.760000228881836,9.539999961853027,8.979999542236328,2612584.0,8.979999542236328
2020-03-18,9.25,8.880000114440918,9.020000457763672,8.890000343322754,3060071.0,8.890000343322754
2020-03-19,9.100000381469727,8.779999732971191,8.890000343322754,9.079999923706055,2378648.0,9.079999923706055
2020-03-20,9.289999961853027,8.970000267028809,9.199999809265137,9.119999885559082,1838100.0,9.119999885559082
2020-03-23,8.989999771118164,8.59000015258789,8.899999618530273,8.6899995803833,2506796.0,8.6899995803833
2020-03-24,8.8100004196167,8.569999694824219,8.779999732971191,8.789999961853027,1810605.0,8.789999961853027
2020-03-25,9.069999694824219,8.90999984741211,8.930000305175781,8.970000267028809,2161049.0,8.970000267028809
2020-03-26,8.979999542236328,8.850000381469727,8.979999542236328,8.880000114440918,1280535.0,8.880000114440918
2020-03-27,9.050000190734863,8.859999656677246,8.979999542236328,8.880000114440918,1333839.0,8.880000114440918
2020-03-30,8.800000190734863,8.380000114440918,8.800000190734863,8.550000190734863,1718300.0,8.550000190734863
2020-03-31,8.729999542236328,8.510000228881836,8.619999885559082,8.609999656677246,1171379.0,8.609999656677246
2020-04-01,8.670000076293945,8.430000305175781,8.600000381469727,8.550000190734863,1355369.0,8.550000190734863
2020-04-02,8.869999885559082,8.399999618530273,8.5,8.850000381469727,1899153.0,8.850000381469727
2020-04-03,8.949999809265137,8.710000038146973,8.869999885559082,8.8100004196167,995300.0,8.8100004196167
2020-04-07,9.119999885559082,8.930000305175781,8.949999809265137,9.079999923706055,2008917.0,9.079999923706055
2020-04-08,9.199999809265137,8.90999984741211,9.100000381469727,9.119999885559082,1710100.0,9.119999885559082
2020-04-09,9.220000267028809,9.010000228881836,9.109999656677246,9.029999732971191,1719600.0,9.029999732971191
2020-04-10,9.0600004196167,8.770000457763672,9.029999732971191,8.850000381469727,2029552.0,8.850000381469727
2020-04-13,9.5,8.65999984741211,8.84000015258789,8.890000343322754,3297346.0,8.890000343322754
2020-04-14,9.100000381469727,8.760000228881836,8.850000381469727,9.0600004196167,2246430.0,9.0600004196167
2020-04-15,9.489999771118164,8.920000076293945,9.050000190734863,9.1899995803833,3760120.0,9.1899995803833
2020-04-16,9.1899995803833,9.029999732971191,9.170000076293945,9.170000076293945,1950154.0,9.170000076293945
2020-04-17,9.289999961853027,9.109999656677246,9.220000267028809,9.130000114440918,2096197.0,9.130000114440918
2020-04-20,9.25,9.0,9.119999885559082,9.180000305175781,1592350.0,9.180000305175781
2020-04-21,9.199999809265137,9.010000228881836,9.180000305175781,9.079999923706055,1387142.0,9.079999923706055
2020-04-22,9.149999618530273,9.039999961853027,9.130000114440918,9.109999656677246,1448600.0,9.109999656677246
2020-04-23,9.229999542236328,9.0600004196167,9.149999618530273,9.079999923706055,1230468.0,9.079999923706055
2020-04-24,9.100000381469727,8.859999656677246,9.039999961853027,8.90999984741211,1772091.0,8.90999984741211
2020-04-27,8.979999542236328,8.829999923706055,8.920000076293945,8.859999656677246,1004460.0,8.859999656677246
2020-04-28,8.9399995803833,8.550000190734863,8.90999984741211,8.65999984741211,1465420.0,8.65999984741211
2020-04-29,8.720000267028809,8.579999923706055,8.680000305175781,8.630000114440918,1039491.0,8.630000114440918
2020-04-30,8.779999732971191,8.220000267028809,8.640000343322754,8.65999984741211,2449011.0,8.65999984741211
2020-05-06,8.699999809265137,8.539999961853027,8.5600004196167,8.6899995803833,1925634.0,8.6899995803833
2020-05-07,8.710000038146973,8.59000015258789,8.699999809265137,8.640000343322754,1921710.0,8.640000343322754
2020-05-08,8.949999809265137,8.680000305175781,8.699999809265137,8.869999885559082,3068302.0,8.869999885559082
2020-05-11,8.960000038146973,8.680000305175781,8.880000114440918,8.699999809265137,2130000.0,8.699999809265137
2020-05-12,8.770000457763672,8.609999656677246,8.699999809265137,8.670000076293945,1142901.0,8.670000076293945
2020-05-13,8.710000038146973,8.630000114440918,8.640000343322754,8.680000305175781,1127701.0,8.680000305175781
2020-05-14,8.65999984741211,8.529999732971191,8.630000114440918,8.59000015258789,1181520.0,8.59000015258789
2020-05-15,8.680000305175781,8.579999923706055,8.600000381469727,8.579999923706055,837019.0,8.579999923706055
2020-05-18,8.640000343322754,8.520000457763672,8.600000381469727,8.569999694824219,782400.0,8.569999694824219
2020-05-19,8.649999618530273,8.550000190734863,8.600000381469727,8.600000381469727,863145.0,8.600000381469727
2020-05-20,9.460000038146973,8.420000076293945,8.600000381469727,9.460000038146973,4588194.0,9.460000038146973
2020-05-21,10.40999984741211,9.789999961853027,9.899999618530273,10.40999984741211,7112851.0,10.40999984741211
2020-05-22,11.449999809265137,10.119999885559082,10.989999771118164,10.350000381469727,25683740.0,10.350000381469727
2020-05-25,9.699999809265137,9.319999694824219,9.319999694824219,9.319999694824219,5390700.0,9.319999694824219
2020-05-26,9.579999923706055,8.609999656677246,8.670000076293945,9.140000343322754,16270085.0,9.140000343322754
2020-05-27,10.050000190734863,9.050000190734863,9.100000381469727,9.569999694824219,14060692.0,9.569999694824219
2020-05-28,9.84000015258789,9.09000015258789,9.550000190734863,9.420000076293945,8836956.0,9.420000076293945
2020-05-29,9.890000343322754,9.100000381469727,9.220000267028809,9.720000267028809,9107286.0,9.720000267028809
2020-06-01,10.079999923706055,9.449999809265137,9.699999809265137,9.760000228881836,8576565.0,9.760000228881836
2020-06-02,9.920000076293945,9.630000114440918,9.760000228881836,9.630000114440918,7299630.0,9.630000114440918
2020-06-03,9.850000381469727,9.380000114440918,9.630000114440918,9.479999542236328,6733059.0,9.479999542236328
2020-06-04,9.630000114440918,9.329999923706055,9.489999771118164,9.359999656677246,4475300.0,9.359999656677246
2020-06-05,9.550000190734863,9.270000457763672,9.3100004196167,9.460000038146973,3370696.0,9.460000038146973
2020-06-08,9.850000381469727,9.369999885559082,9.460000038146973,9.619999885559082,6290311.0,9.619999885559082
2020-06-09,9.710000038146973,9.449999809265137,9.510000228881836,9.5,3678798.0,9.5
2020-06-10,9.529999732971191,9.180000305175781,9.5,9.210000038146973,3566300.0,9.210000038146973
2020-06-11,9.380000114440918,9.119999885559082,9.220000267028809,9.199999809265137,2316511.0,9.199999809265137
2020-06-12,9.270000457763672,8.960000038146973,9.050000190734863,9.199999809265137,2552395.0,9.199999809265137
2020-06-15,9.65999984741211,9.300000190734863,9.300000190734863,9.329999923706055,4167197.0,9.329999923706055
2020-06-16,9.5600004196167,9.229999542236328,9.350000381469727,9.40999984741211,3369565.0,9.40999984741211
2020-06-17,9.890000343322754,9.300000190734863,9.319999694824219,9.600000381469727,5522238.0,9.600000381469727
2020-06-18,9.619999885559082,9.470000267028809,9.5,9.510000228881836,2567865.0,9.510000228881836
2020-06-19,9.699999809265137,9.479999542236328,9.510000228881836,9.489999771118164,2881358.0,9.489999771118164
2020-06-22,9.640000343322754,9.4399995803833,9.550000190734863,9.470000267028809,2664607.0,9.470000267028809
2020-06-23,9.720000267028809,9.40999984741211,9.539999961853027,9.59000015258789,3542490.0,9.59000015258789
2020-06-24,9.710000038146973,9.4399995803833,9.59000015258789,9.4399995803833,2541361.0,9.4399995803833
2020-06-29,9.59000015258789,9.300000190734863,9.4399995803833,9.59000015258789,2925240.0,9.59000015258789
2020-06-30,9.739999771118164,9.529999732971191,9.569999694824219,9.710000038146973,3733761.0,9.710000038146973
2020-07-01,9.75,9.479999542236328,9.710000038146973,9.539999961853027,2966190.0,9.539999961853027
2020-07-02,9.630000114440918,9.5,9.529999732971191,9.600000381469727,3285193.0,9.600000381469727
2020-07-03,9.739999771118164,9.529999732971191,9.579999923706055,9.720000267028809,4757934.0,9.720000267028809
2020-07-06,10.220000267028809,9.729999542236328,9.75,10.069999694824219,6634833.0,10.069999694824219
2020-07-07,11.079999923706055,10.119999885559082,10.140000343322754,11.079999923706055,12809083.0,11.079999923706055
2020-07-08,12.149999618530273,10.699999809265137,11.300000190734863,11.800000190734863,20257776.0,11.800000190734863
2020-07-09,12.09000015258789,11.119999885559082,11.350000381469727,11.579999923706055,15602583.0,11.579999923706055
2020-07-10,12.710000038146973,11.300000190734863,11.4399995803833,12.300000190734863,21719975.0,12.300000190734863
2020-07-13,13.529999732971191,12.149999618530273,12.279999732971191,12.59000015258789,16581419.0,12.59000015258789
2020-07-14,12.600000381469727,11.899999618530273,12.600000381469727,12.350000381469727,11617039.0,12.350000381469727
2020-07-15,12.359999656677246,11.550000190734863,12.25,11.609999656677246,7841663.0,11.609999656677246
2020-07-16,11.789999961853027,10.609999656677246,11.600000381469727,10.960000038146973,6981075.0,10.960000038146973
2020-07-17,11.119999885559082,10.59000015258789,10.720000267028809,10.90999984741211,6090366.0,10.90999984741211
2020-07-20,11.25,10.630000114440918,11.029999732971191,11.229999542236328,6676026.0,11.229999542236328
2020-07-21,11.270000457763672,11.0,11.229999542236328,11.079999923706055,4118200.0,11.079999923706055
2020-07-22,11.760000228881836,11.09000015258789,11.09000015258789,11.359999656677246,6779603.0,11.359999656677246
2020-07-23,11.59000015258789,11.020000457763672,11.130000114440918,11.489999771118164,4938966.0,11.489999771118164
2020-07-24,11.930000305175781,10.90999984741211,11.449999809265137,11.140000343322754,8571313.0,11.140000343322754
2020-07-27,11.220000267028809,10.779999732971191,11.199999809265137,10.920000076293945,4103254.0,10.920000076293945
2020-07-28,11.180000305175781,10.880000114440918,11.119999885559082,10.979999542236328,2902258.0,10.979999542236328
2020-07-29,11.170000076293945,10.789999961853027,10.90999984741211,11.149999618530273,5185866.0,11.149999618530273
2020-07-30,11.4399995803833,11.050000190734863,11.319999694824219,11.079999923706055,4821997.0,11.079999923706055
2020-07-31,11.289999961853027,10.979999542236328,11.09000015258789,11.140000343322754,4356943.0,11.140000343322754
2020-08-03,11.539999961853027,11.149999618530273,11.1899995803833,11.5,6733653.0,11.5
2020-08-04,12.300000190734863,11.239999771118164,11.670000076293945,11.979999542236328,10199242.0,11.979999542236328
2020-08-05,12.5600004196167,11.84000015258789,12.239999771118164,11.869999885559082,9342081.0,11.869999885559082
2020-08-06,12.260000228881836,11.699999809265137,11.8100004196167,12.170000076293945,7546730.0,12.170000076293945
2020-08-07,12.350000381469727,11.770000457763672,12.1899995803833,12.020000457763672,6060606.0,12.020000457763672
2020-08-10,12.15999984741211,11.6899995803833,12.020000457763672,11.6899995803833,5150943.0,11.6899995803833
2020-08-11,12.859999656677246,11.630000114440918,11.6899995803833,12.0,9475115.0,12.0
2020-08-12,12.979999542236328,12.0600004196167,12.109999656677246,12.899999618530273,15756585.0,12.899999618530273
2020-08-13,14.1899995803833,12.5600004196167,12.829999923706055,14.1899995803833,22185509.0,14.1899995803833
2020-08-14,13.949999809265137,12.770000457763672,13.949999809265137,12.770000457763672,20048766.0,12.770000457763672
2020-08-17,13.0600004196167,12.010000228881836,12.479999542236328,12.8100004196167,16012565.0,12.8100004196167
2020-08-18,12.760000228881836,12.369999885559082,12.520000457763672,12.380000114440918,9093770.0,12.380000114440918
2020-08-19,12.380000114440918,12.0600004196167,12.380000114440918,12.100000381469727,6332747.0,12.100000381469727
2020-08-20,12.210000038146973,11.850000381469727,11.989999771118164,12.010000228881836,5362984.0,12.010000228881836
2020-08-21,12.470000267028809,11.989999771118164,12.010000228881836,12.289999961853027,5678340.0,12.289999961853027
2020-08-24,12.350000381469727,12.029999732971191,12.34000015258789,12.079999923706055,3989060.0,12.079999923706055
2020-08-25,12.220000267028809,11.850000381469727,12.109999656677246,11.880000114440918,3824437.0,11.880000114440918
2020-08-26,11.960000038146973,11.399999618530273,11.850000381469727,11.430000305175781,4991100.0,11.430000305175781
2020-08-27,11.539999961853027,11.220000267028809,11.449999809265137,11.239999771118164,3246300.0,11.239999771118164
2020-08-28,11.550000190734863,11.210000038146973,11.229999542236328,11.520000457763672,3169287.0,11.520000457763672
2020-08-31,11.649999618530273,11.420000076293945,11.510000228881836,11.529999732971191,3138586.0,11.529999732971191
2020-09-01,11.59000015258789,11.270000457763672,11.59000015258789,11.420000076293945,2542300.0,11.420000076293945
2020-09-02,11.529999732971191,11.329999923706055,11.420000076293945,11.5,2450300.0,11.5
2020-09-03,11.489999771118164,11.329999923706055,11.489999771118164,11.369999885559082,1563210.0,11.369999885559082
2020-09-04,11.350000381469727,11.109999656677246,11.180000305175781,11.25,2001300.0,11.25
2020-09-07,11.880000114440918,11.270000457763672,11.270000457763672,11.510000228881836,5371270.0,11.510000228881836
2020-09-08,11.649999618530273,11.329999923706055,11.539999961853027,11.539999961853027,2220155.0,11.539999961853027
2020-09-09,11.479999542236328,10.890000343322754,11.449999809265137,10.890000343322754,4664000.0,10.890000343322754
2020-09-10,11.050000190734863,10.319999694824219,11.010000228881836,10.5,3591412.0,10.5
2020-09-11,10.640000343322754,10.34000015258789,10.489999771118164,10.600000381469727,1865801.0,10.600000381469727
2020-09-14,10.859999656677246,10.600000381469727,10.699999809265137,10.739999771118164,1842210.0,10.739999771118164
2020-09-15,10.84000015258789,10.6899995803833,10.729999542236328,10.75,1538300.0,10.75
2020-09-16,10.800000190734863,10.539999961853027,10.75,10.699999809265137,2163355.0,10.699999809265137
2020-09-17,10.720000267028809,10.449999809265137,10.6899995803833,10.600000381469727,1378600.0,10.600000381469727
2020-09-18,10.84000015258789,10.529999732971191,10.649999618530273,10.789999961853027,2329569.0,10.789999961853027
2020-09-21,10.9399995803833,10.699999809265137,10.819999694824219,10.789999961853027,2313851.0,10.789999961853027
2020-09-22,10.90999984741211,10.550000190734863,10.779999732971191,10.680000305175781,1807700.0,10.680000305175781
2020-09-23,10.760000228881836,10.59000015258789,10.680000305175781,10.649999618530273,1074212.0,10.649999618530273
2020-09-24,10.59000015258789,10.329999923706055,10.470000267028809,10.40999984741211,1578200.0,10.40999984741211
2020-09-25,10.460000038146973,10.270000457763672,10.420000076293945,10.3100004196167,1198000.0,10.3100004196167
2020-09-28,10.350000381469727,10.020000457763672,10.3100004196167,10.039999961853027,1144904.0,10.039999961853027
2020-09-29,10.229999542236328,10.0,10.0,10.09000015258789,1365967.0,10.09000015258789
2020-09-30,10.180000305175781,10.0,10.0600004196167,10.069999694824219,1015515.0,10.069999694824219
2020-10-09,10.40999984741211,10.149999618530273,10.260000228881836,10.380000114440918,1382941.0,10.380000114440918
2020-10-12,10.729999542236328,10.420000076293945,10.420000076293945,10.680000305175781,1752200.0,10.680000305175781
2020-10-13,10.8100004196167,10.539999961853027,10.680000305175781,10.720000267028809,1460001.0,10.720000267028809
2020-10-14,11.0,10.529999732971191,11.0,10.569999694824219,1926876.0,10.569999694824219
2020-10-15,10.779999732971191,10.390000343322754,10.760000228881836,10.420000076293945,1447700.0,10.420000076293945
2020-10-16,10.550000190734863,10.300000190734863,10.399999618530273,10.399999618530273,1335911.0,10.399999618530273
2020-10-19,10.579999923706055,10.239999771118164,10.380000114440918,10.239999771118164,1970200.0,10.239999771118164
2020-10-20,10.4399995803833,10.130000114440918,10.25,10.399999618530273,1336046.0,10.399999618530273
2020-10-21,10.420000076293945,10.149999618530273,10.399999618530273,10.220000267028809,1695248.0,10.220000267028809
2020-10-22,10.369999885559082,10.140000343322754,10.170000076293945,10.279999732971191,1260900.0,10.279999732971191
2020-10-23,10.34000015258789,10.09000015258789,10.239999771118164,10.109999656677246,1684701.0,10.109999656677246
2020-10-26,10.149999618530273,9.949999809265137,10.100000381469727,10.130000114440918,1343800.0,10.130000114440918
2020-10-27,10.289999961853027,10.029999732971191,10.109999656677246,10.09000015258789,929200.0,10.09000015258789